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 30Dec2025

LIVE
NSE
Dec 01, 12:54

1397.00

1.70 (0.12%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 1,400.00
High Price 1,405.70
Low Price 1,394.40
Prev. Close 1,395.30
Spot Price 1,392.00
Open Int PCR 0.86
Prev OI PCR 0.85
Bid Price 1,396.90
Bid Qty 2,100
Rollover % 1.83%
Average Price 1,400.14
No. of Contracts Traded 9,614
Turnover (Rs. in lakhs) 94,226.62
Market Lot 700
Open Interest 104,562,500
Open Int. Chg 787,500
Open Int. Chg % 0.76
Offer Price 1,397.20
Offer Qty 4,900
Rollover Cost 8.50

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 0.20 - - 20,300 -
- - - - - 1,120.00 0.15 - - 3,500 -
- - - - - 1,140.00 0.25 - - 4,900 -
- - - - - 1,160.00 0.50 - - 4,200 -
- - - - - 1,180.00 0.25 - 700 5,600 -
- - - - - 1,200.00 0.20 -0.10 11,900 102,200 -4,200
- - - - - 1,210.00 0.45 - - 19,600 -
- - - - - 1,220.00 0.45 - - 89,600 -
- - - - - 1,230.00 0.45 - - 9,800 -
140.00 - - 3,500 - 1,240.00 0.50 -0.10 5,600 126,700 -1,400
- - - - - 1,250.00 0.60 -0.05 48,300 709,100 -2,100
141.00 27.05 1,400 24,500 - 1,260.00 0.70 -0.10 21,000 586,600 -14,700
- - - - - 1,270.00 0.90 -0.10 23,800 114,100 -6,300
125.00 29.05 700 5,600 - 1,280.00 1.15 -0.15 43,400 1,220,100 11,900
110.00 - - 9,800 - 1,290.00 1.45 -0.25 49,700 148,400 14,000
99.50 2.40 26,600 277,200 -4,200 1,300.00 1.90 -0.25 378,000 1,290,800 39,900
75.40 - - 3,500 - 1,310.00 2.45 -0.30 226,100 235,900 28,700
80.90 2.00 5,600 102,200 700 1,320.00 3.15 -0.30 260,400 990,500 4,200
70.60 0.20 19,600 133,700 6,300 1,330.00 4.10 -0.30 302,400 298,900 9,800
63.80 2.15 21,000 186,200 -4,200 1,340.00 5.35 -0.40 540,400 445,200 2,100
54.05 1.30 205,100 337,400 -2,100 1,350.00 6.90 -0.50 1,667,400 1,380,400 -70,000
45.80 0.80 1,235,500 1,839,600 -95,200 1,360.00 8.90 -0.70 1,225,000 1,498,700 7,700
38.80 1.00 324,800 1,680,000 -15,400 1,370.00 11.45 -0.80 1,191,400 1,451,800 60,200
32.00 0.75 1,441,300 2,114,000 9,100 1,380.00 14.50 -0.95 1,593,200 2,132,200 119,700
25.90 0.60 2,306,500 1,333,500 -26,600 1,390.00 18.40 -1.05 1,659,700 1,124,900 25,200
20.75 0.55 7,684,600 6,310,500 -126,700 1,400.00 23.00 -1.30 2,709,700 3,304,000 12,600
16.00 0.45 1,343,300 783,300 103,600 1,410.00 28.65 -1.20 641,200 609,700 114,100
12.25 0.25 1,756,300 1,367,800 27,300 1,420.00 34.70 -1.30 350,700 476,700 29,400
9.20 0.25 1,066,800 581,000 45,500 1,430.00 41.45 -1.45 105,700 240,100 32,200
6.80 0.10 900,200 898,800 64,400 1,440.00 49.35 -1.55 53,900 107,100 23,100
5.00 0.05 1,368,500 1,101,100 56,700 1,450.00 57.00 -1.75 54,600 422,800 18,200
3.60 - 698,600 434,700 35,000 1,460.00 66.00 -2.50 1,400 58,100 -
2.55 -0.05 359,800 305,900 -14,000 1,470.00 69.90 -5.40 1,400 54,600 -
1.90 0.05 433,300 406,700 -73,500 1,480.00 83.60 -3.40 16,100 121,100 10,500
1.30 - 214,900 669,200 121,100 1,490.00 95.85 - - 3,500 -
1.00 - 490,700 1,473,500 177,100 1,500.00 105.00 - 700 153,300 -
0.75 0.10 21,700 240,800 - 1,510.00 - - - - -
0.65 0.15 30,800 247,800 -18,200 1,520.00 137.00 - - 1,400 -
0.35 - - 27,300 - 1,540.00 165.00 - - 700 -
0.35 - 2,100 17,500 1,400 1,560.00 184.00 - - 700 -
0.30 - - 31,500 - 1,580.00 - - - - -
0.20 -0.10 3,500 148,400 700 1,600.00 222.00 - - 18,900 -
- - - - - 1,640.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 104,562,500 787,500 0.76%
Call
 23,096,500 268,800 1.18%
Put
 19,586,700 464,800 2.43%
Total
 147,245,700 1,521,100 1.04%
Change in Volumes
Current Vol Change % Chg
Future
 6,729,800 483,000 7.73%
Call
 21,963,200 -4,580,800 -17.26%
Put
 13,183,800 -981,400 -6.93%
Total
 41,876,800 -5,079,200 -10.82%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
 150,191,300 57,978,200 259.05%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 30Dec2025 - 1,400.00 20.75 7,684,600
ICICIBANK 30Dec2025 - 1,390.00 25.90 2,306,500
ICICIBANK 30Dec2025 - 1,420.00 12.25 1,756,300
ICICIBANK 30Dec2025 - 1,380.00 32.00 1,441,300
ICICIBANK 30Dec2025 - 1,450.00 5.00 1,368,500
Most Active Puts
Puts Price Volumes
ICICIBANK 30Dec2025 - 1,400.00 23.00 2,709,700
ICICIBANK 30Dec2025 - 1,350.00 6.90 1,667,400
ICICIBANK 30Dec2025 - 1,390.00 18.40 1,659,700
ICICIBANK 30Dec2025 - 1,380.00 14.50 1,593,200
ICICIBANK 30Dec2025 - 1,360.00 8.90 1,225,000

Fundamentals

Market Cap
995,085.01
* EPS (TTM)
69.31
* P/E
20.08
* 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 (%)
77.24
DELIVERY AVERAGES
3-Day 69.83%
5-Day 65.99%
8-Day 67.58%
* 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