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

Stock

Expiry Date

SEARCH FUTURES

ICICIBANK 30Dec2025

LIVE
NSE
Nov 28, 15:16

1394.30

-4.10 (-0.29%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 1,399.80
High Price 1,405.70
Low Price 1,392.50
Prev. Close 1,398.40
Spot Price 1,388.80
Open Int PCR 0.85
Prev OI PCR 0.91
Bid Price 1,394.20
Bid Qty 6,300
Rollover % 1.73%
Average Price 1,397.83
No. of Contracts Traded 8,924
Turnover (Rs. in lakhs) 87,319.64
Market Lot 700
Open Interest 103,775,000
Open Int. Chg -486,500
Open Int. Chg % -0.47
Offer Price 1,394.40
Offer Qty 2,800
Rollover Cost 11.50

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 - 700 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 - 2,800 5,600 -
- - - - - 1,200.00 0.30 -0.05 9,800 106,400 -2,800
- - - - - 1,210.00 0.45 - - 19,600 -
- - - - - 1,220.00 0.45 0.10 16,800 89,600 5,600
- - - - - 1,230.00 0.45 - 8,400 9,800 -
140.00 - - 3,500 - 1,240.00 0.60 - 242,900 128,100 2,800
- - - - - 1,250.00 0.65 -0.05 58,800 711,200 -2,800
113.95 - - 24,500 - 1,260.00 0.75 -0.05 32,900 601,300 8,400
- - - - - 1,270.00 1.15 0.10 28,000 120,400 10,500
95.95 - - 5,600 - 1,280.00 1.30 0.05 185,500 1,208,200 12,600
110.00 - - 9,800 - 1,290.00 1.70 0.05 68,600 134,400 3,500
97.20 -2.85 84,700 281,400 -12,600 1,300.00 2.10 0.05 839,300 1,250,900 105,700
75.40 - - 3,500 - 1,310.00 2.70 0.05 133,700 207,200 7,700
78.90 -3.25 126,700 101,500 -64,400 1,320.00 3.45 0.05 207,900 986,300 23,800
69.80 -1.40 13,300 127,400 700 1,330.00 4.50 0.20 292,600 289,100 -14,700
60.40 -3.05 233,100 190,400 -115,500 1,340.00 5.65 0.15 305,200 443,100 -17,500
52.95 -2.45 228,900 339,500 -19,600 1,350.00 7.40 0.40 1,388,800 1,450,400 108,500
45.05 -2.40 519,400 1,934,800 217,000 1,360.00 9.40 0.40 843,500 1,491,000 9,800
38.00 -2.10 371,000 1,695,400 25,900 1,370.00 12.20 0.80 1,239,000 1,391,600 -72,800
30.90 -2.05 1,881,600 2,104,900 7,000 1,380.00 15.60 1.10 1,850,100 2,012,500 -42,000
24.90 -2.05 2,901,500 1,360,100 268,100 1,390.00 19.40 1.15 2,468,200 1,099,700 -35,700
19.90 -1.65 8,975,400 6,437,200 1,585,500 1,400.00 24.60 1.90 3,039,400 3,291,400 416,500
15.30 -1.50 1,796,900 679,700 -19,600 1,410.00 29.60 1.70 497,700 495,600 -8,400
11.95 -0.90 2,242,100 1,340,500 36,400 1,420.00 35.80 1.90 233,800 447,300 700
9.00 -0.70 1,358,000 535,500 -39,900 1,430.00 42.90 2.90 101,500 207,900 -8,400
6.75 -0.50 1,366,400 834,400 265,300 1,440.00 51.65 3.60 6,300 84,000 -700
5.00 -0.35 1,537,200 1,044,400 17,500 1,450.00 58.20 2.10 39,900 404,600 5,600
3.55 -0.30 536,200 399,700 98,000 1,460.00 68.50 4.50 2,800 58,100 700
2.60 -0.20 374,500 319,900 -63,700 1,470.00 75.30 - - 54,600 -
1.85 -0.15 487,900 480,200 -136,500 1,480.00 87.00 2.85 11,200 110,600 9,100
1.30 -0.05 144,900 548,100 4,900 1,490.00 95.85 - - 3,500 -
0.95 -0.15 852,600 1,296,400 109,900 1,500.00 105.00 2.00 9,100 153,300 3,500
0.70 -0.10 358,400 240,800 -14,700 1,510.00 - - - - -
0.50 -0.20 131,600 266,000 30,800 1,520.00 137.00 - - 1,400 -
0.35 -0.10 8,400 27,300 1,400 1,540.00 165.00 - - 700 -
0.35 - 3,500 16,100 2,100 1,560.00 184.00 - - 700 -
0.30 - - 31,500 - 1,580.00 - - - - -
0.30 -0.05 9,800 147,700 - 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
 103,775,000 -486,500 -0.47%
Call
 22,827,700 2,184,000 10.58%
Put
 19,121,900 529,200 2.85%
Total
 145,724,600 2,226,700 1.55%
Change in Volumes
Current Vol Change % Chg
Future
 6,246,800 -9,735,600 -60.91%
Call
 26,544,000 -16,944,200 -38.96%
Put
 14,165,200 -8,995,000 -38.84%
Total
 46,956,000 -35,674,800 -43.17%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
 148,506,400 57,978,200 256.14%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 30Dec2025 - 1,400.00 19.90 8,975,400
ICICIBANK 30Dec2025 - 1,390.00 24.90 2,901,500
ICICIBANK 30Dec2025 - 1,420.00 11.95 2,242,100
ICICIBANK 30Dec2025 - 1,380.00 30.90 1,881,600
ICICIBANK 30Dec2025 - 1,410.00 15.30 1,796,900
Most Active Puts
Puts Price Volumes
ICICIBANK 30Dec2025 - 1,400.00 24.60 3,039,400
ICICIBANK 30Dec2025 - 1,390.00 19.40 2,468,200
ICICIBANK 30Dec2025 - 1,380.00 15.60 1,850,100
ICICIBANK 30Dec2025 - 1,350.00 7.40 1,388,800
ICICIBANK 30Dec2025 - 1,370.00 12.20 1,239,000

Fundamentals

Market Cap
992,797.46
* EPS (TTM)
69.31
* P/E
20.04
* 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 (%)
69.97
DELIVERY AVERAGES
3-Day 63.63%
5-Day 65.70%
8-Day 66.01%
* 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