Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ICICI Bank

Stock

Expiry Date

SEARCH FUTURES

ICICIBANK 25Nov2025

LIVE
NSE
Nov 12, 15:15

1362.70

1.10 (0.08%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 1,370.00
High Price 1,370.00
Low Price 1,360.60
Prev. Close 1,361.60
Spot Price 1,358.90
Open Int PCR 0.54
Prev OI PCR 0.55
Bid Price 1,362.40
Bid Qty 8,400
Rollover % 6.65%
Average Price 1,364.76
No. of Contracts Traded 13,314
Turnover (Rs. in lakhs) 127,192.90
Market Lot 700
Open Interest 115,155,600
Open Int. Chg -1,713,600
Open Int. Chg % -1.47
Offer Price 1,362.70
Offer Qty 4,200
Rollover Cost 9.60

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 1,120.00 - - - - -
- - - - - 1,140.00 0.60 - - 1,400 -
- - - - - 1,160.00 - - - - -
- - - - - 1,180.00 0.40 - - 9,800 -3,500
- - - - - 1,200.00 0.40 -0.10 94,500 413,000 -32,900
151.40 - - 700 - 1,220.00 0.45 -0.10 11,200 72,800 -3,500
- - - - - 1,230.00 0.55 -0.30 6,300 16,800 -7,000
122.00 7.00 700 10,500 - 1,240.00 0.60 -0.15 71,400 805,700 -2,100
114.75 4.35 2,800 84,000 -700 1,250.00 0.80 -0.10 98,700 706,300 -11,200
102.60 0.25 - 71,400 - 1,260.00 0.95 -0.15 217,700 277,900 -25,900
78.95 -0.55 - 18,900 - 1,270.00 1.15 -0.20 196,700 352,100 -11,900
86.30 3.50 21,700 98,700 4,900 1,280.00 1.55 -0.15 387,100 585,200 -28,000
76.30 2.90 7,000 38,500 -5,600 1,290.00 1.90 -0.35 221,900 355,600 -11,900
65.40 1.25 222,600 490,700 -100,800 1,300.00 2.55 -0.30 1,245,300 1,988,700 -68,600
56.70 1.85 11,200 64,400 -12,600 1,310.00 3.20 -0.60 754,600 428,400 23,100
48.40 2.15 84,000 305,900 -25,900 1,320.00 4.40 -0.65 1,362,200 1,527,400 -66,500
39.50 1.25 213,500 389,900 -58,800 1,330.00 5.80 -1.00 2,290,400 1,054,200 18,900
31.15 0.45 952,000 785,400 -168,000 1,340.00 8.10 -1.15 2,195,200 1,941,100 -57,400
24.70 0.75 2,789,500 2,355,500 -212,100 1,350.00 10.95 -1.65 2,487,100 2,137,100 -205,100
18.55 - 6,744,500 5,646,200 -170,100 1,360.00 15.50 -1.65 3,941,700 2,710,400 200,900
13.90 - 3,824,100 2,342,900 49,000 1,370.00 20.20 -2.20 1,413,300 1,519,700 32,200
10.20 -0.20 4,085,900 4,564,000 -309,400 1,380.00 27.10 -1.70 988,400 2,350,600 -230,300
7.70 -0.10 2,655,100 2,007,600 -39,200 1,390.00 33.60 -2.40 473,200 870,800 -54,600
5.75 -0.30 4,433,100 8,949,500 289,800 1,400.00 42.55 -1.45 235,900 2,989,000 -15,400
4.40 -0.20 1,071,700 2,025,800 62,300 1,410.00 49.90 -2.70 25,900 597,800 7,700
3.30 -0.30 1,764,700 2,619,400 78,400 1,420.00 59.00 -2.35 31,500 714,000 -1,400
2.60 -0.20 363,300 1,181,600 14,700 1,430.00 64.30 -15.35 4,900 404,600 -
2.10 -0.30 514,500 1,439,900 -60,200 1,440.00 77.65 -2.40 8,400 201,600 -4,200
1.70 -0.25 1,252,300 2,818,200 149,100 1,450.00 86.30 -3.50 13,300 533,400 -7,000
1.40 -0.25 282,100 674,800 -91,700 1,460.00 111.35 - - 51,100 -
1.15 -0.20 313,600 650,300 144,900 1,470.00 103.00 -18.00 700 89,600 -
1.00 -0.15 113,400 840,000 4,200 1,480.00 110.00 - - 7,700 -
0.80 -0.25 33,600 597,100 -11,900 1,490.00 - - - - -
0.80 -0.20 483,000 2,428,300 -81,900 1,500.00 137.50 -1.05 700 321,300 -700
0.90 - - 71,400 - 1,510.00 - - - - -
0.65 -0.10 16,800 168,000 -5,600 1,520.00 - - - - -
0.60 -0.05 10,500 96,600 -6,300 1,530.00 - - - - -
0.60 - 14,000 241,500 4,900 1,540.00 180.00 - - 18,900 -
0.50 -0.10 7,000 63,000 -5,600 1,550.00 - - - - -
0.60 0.10 700 70,000 700 1,560.00 - - - - -
0.35 - - 39,900 - 1,580.00 - - - - -
0.45 0.05 16,800 3,379,600 -5,600 1,600.00 208.00 - - 700 -
- - - - - 1,620.00 - - - - -
- - - - - 1,640.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 115,155,600 -1,713,600 -1.47%
Call
 47,630,100 -569,100 -1.18%
Put
 26,054,700 -566,300 -2.13%
Total
 188,840,400 -2,849,000 -1.49%
Change in Volumes
Current Vol Change % Chg
Future
 9,319,800 7,140,700 327.69%
Call
 32,305,700 24,662,400 322.67%
Put
 18,778,200 14,417,900 330.66%
Total
 60,403,700 46,221,000 325.90%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
 201,450,900 57,978,200 347.46%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 25Nov2025 - 1,360.00 18.55 6,744,500
ICICIBANK 25Nov2025 - 1,400.00 5.75 4,433,100
ICICIBANK 25Nov2025 - 1,380.00 10.20 4,085,900
ICICIBANK 25Nov2025 - 1,370.00 13.90 3,824,100
ICICIBANK 25Nov2025 - 1,350.00 24.70 2,789,500
Most Active Puts
Puts Price Volumes
ICICIBANK 25Nov2025 - 1,360.00 15.50 3,941,700
ICICIBANK 25Nov2025 - 1,350.00 10.95 2,487,100
ICICIBANK 25Nov2025 - 1,330.00 5.80 2,290,400
ICICIBANK 25Nov2025 - 1,340.00 8.10 2,195,200
ICICIBANK 25Nov2025 - 1,370.00 20.20 1,413,300

Fundamentals

Market Cap
971,084.49
* EPS (TTM)
69.34
* P/E
19.60
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
700
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
70.06
DELIVERY AVERAGES
3-Day 68.67%
5-Day 66.49%
8-Day 66.21%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347