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

Stock

Expiry Date

SEARCH FUTURES

ICICIBANK 30Dec2025

LIVE
NSE
Dec 24, 10:21

1366.10

2.00 (0.15%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 1,363.90
High Price 1,368.00
Low Price 1,361.10
Prev. Close 1,364.10
Spot Price 1,359.50
Open Int PCR 0.63
Prev OI PCR 0.63
Bid Price 1,366.10
Bid Qty 1,400
Rollover % 37.45%
Average Price 1,365.50
No. of Contracts Traded 5,197
Turnover (Rs. in lakhs) 49,675.52
Market Lot 700
Open Interest 78,798,300
Open Int. Chg 757,400
Open Int. Chg % 0.97
Offer Price 1,366.50
Offer Qty 1,400
Rollover Cost 9.30

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
- - - - - 1,100.00 0.10 - - 22,400 -
- - - - - 1,120.00 0.10 - - 7,000 -
216.50 - - 4,200 - 1,140.00 0.15 - - 16,100 -
- - - - - 1,160.00 0.10 - - 2,800 -
- - - - - 1,180.00 0.10 - 700 4,900 -
160.00 - - 1,400 - 1,200.00 0.15 - 18,200 112,700 -
- - - - - 1,210.00 0.25 - - 17,500 -
- - - - - 1,220.00 0.20 0.05 1,400 85,400 -
- - - - - 1,230.00 0.15 - - 11,900 -
122.25 - - 2,800 - 1,240.00 0.10 - - 74,900 -
126.00 - - 3,500 - 1,250.00 0.05 - - 570,500 -
108.00 - - 20,300 - 1,260.00 0.15 - - 531,300 -
81.85 - - - - 1,270.00 0.20 - - 104,300 -
77.25 - - 5,600 - 1,280.00 0.10 -0.15 30,800 1,259,300 -23,100
72.00 - - 8,400 - 1,290.00 0.25 -0.15 7,700 161,000 -
66.80 2.25 6,300 310,800 - 1,300.00 0.35 -0.15 57,400 1,156,400 -19,600
51.15 - - 15,400 - 1,310.00 0.40 -0.20 79,100 231,700 -10,500
47.15 2.50 2,800 54,600 -1,400 1,320.00 0.55 -0.30 165,900 969,500 5,600
38.00 3.15 7,700 137,900 -2,800 1,330.00 0.75 -0.45 424,900 606,900 37,100
27.55 1.95 103,600 158,900 1,400 1,340.00 1.20 -0.65 1,229,900 639,800 -18,900
18.40 1.20 669,200 739,900 -49,700 1,350.00 2.20 -1.05 1,805,300 1,513,400 -166,600
11.20 0.85 1,529,500 2,151,100 -171,500 1,360.00 4.60 -1.75 1,883,000 1,913,100 67,900
5.65 0.05 3,050,600 3,315,200 65,100 1,370.00 9.30 -2.20 544,600 1,514,800 34,300
2.75 - 2,459,800 4,489,100 78,400 1,380.00 15.95 -2.75 203,700 1,754,200 -35,000
1.45 -0.20 1,568,000 2,426,200 58,800 1,390.00 24.55 -3.10 72,100 805,700 -32,200
1.00 -0.10 956,900 7,562,800 -152,600 1,400.00 33.85 -3.10 51,100 3,005,800 -18,200
0.55 -0.15 213,500 1,979,600 14,000 1,410.00 43.35 -2.60 1,400 463,400 -
0.45 -0.15 221,200 1,341,900 18,900 1,420.00 53.00 -2.95 3,500 481,600 -1,400
0.40 -0.10 47,600 1,238,300 -4,200 1,430.00 68.95 - - 150,500 -
0.25 -0.20 64,400 476,700 -25,200 1,440.00 73.85 -1.75 4,900 109,200 -2,100
0.25 -0.15 34,300 774,200 -14,000 1,450.00 84.00 -3.20 2,100 268,100 -700
0.25 -0.15 9,100 331,800 -4,200 1,460.00 96.10 - - 51,100 -
0.25 -0.10 2,800 301,700 - 1,470.00 106.00 - - 49,700 -
0.25 -0.05 11,900 965,300 -2,800 1,480.00 111.45 - - 123,200 -
0.15 - - 635,600 - 1,490.00 118.85 - - 3,500 -
0.10 - 2,100 1,117,200 -700 1,500.00 133.05 -2.95 2,100 138,600 -
0.05 - 1,400 202,300 - 1,510.00 - - - - -
0.05 - - 148,400 - 1,520.00 153.00 - - 2,100 -
0.20 - - 29,400 - 1,540.00 179.00 - - 700 -
0.10 - - 17,500 - 1,560.00 199.00 - - - -
0.20 - - 22,400 - 1,580.00 - - - - -
0.15 - - 121,800 - 1,600.00 201.50 - - 18,900 -
- - - - - 1,620.00 - - - - -
- - - - - 1,640.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 78,798,300 757,400 0.97%
Call
 31,112,200 -192,500 -0.61%
Put
 18,953,900 -183,400 -0.96%
Total
 128,864,400 381,500 0.30%
Change in Volumes
Current Vol Change % Chg
Future
 3,637,900 79,800 2.24%
Call
 10,962,700 2,080,400 23.42%
Put
 6,589,800 626,500 10.51%
Total
 21,190,400 2,786,700 15.14%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
 190,333,500 57,978,200 328.28%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 30Dec2025 - 1,370.00 5.65 3,050,600
ICICIBANK 30Dec2025 - 1,380.00 2.75 2,459,800
ICICIBANK 30Dec2025 - 1,390.00 1.45 1,568,000
ICICIBANK 30Dec2025 - 1,360.00 11.20 1,529,500
ICICIBANK 30Dec2025 - 1,400.00 1.00 956,900
Most Active Puts
Puts Price Volumes
ICICIBANK 30Dec2025 - 1,360.00 4.60 1,883,000
ICICIBANK 30Dec2025 - 1,350.00 2.20 1,805,300
ICICIBANK 30Dec2025 - 1,340.00 1.20 1,229,900
ICICIBANK 30Dec2025 - 1,370.00 9.30 544,600
ICICIBANK 30Dec2025 - 1,330.00 0.75 424,900

Fundamentals

Market Cap
972,068.57
* EPS (TTM)
69.30
* P/E
19.62
* 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 (%)
48.72
DELIVERY AVERAGES
3-Day 65.97%
5-Day 62.34%
8-Day 60.12%
* 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