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 27Jan2026

LIVE
NSE
Dec 31, 15:30

1350.50

-2.40 (-0.18%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 1,353.80
High Price 1,357.00
Low Price 1,346.70
Prev. Close 1,352.90
Spot Price 1,342.90
Open Int PCR 0.86
Prev OI PCR 0.90
Bid Price 1,350.40
Bid Qty 700
Rollover % 1.76%
Average Price 1,351.22
No. of Contracts Traded 13,426
Turnover (Rs. in lakhs) 126,990.36
Market Lot 700
Open Interest 120,437,800
Open Int. Chg 1,843,100
Open Int. Chg % 1.55
Offer Price 1,350.60
Offer Qty 700
Rollover Cost 8.30

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
- - - - - 1,120.00 0.50 -0.65 1,400 700 700
- - - - - 1,140.00 0.60 - - 42,700 -
- - - - - 1,160.00 0.60 0.15 700 22,400 -
- - - - - 1,180.00 0.55 -0.25 1,400 7,700 -
150.75 -2.25 2,800 7,000 700 1,200.00 0.90 -0.35 122,500 362,600 11,900
- - - - - 1,220.00 1.10 -0.20 18,900 32,200 7,000
- - - - - 1,230.00 1.40 -0.20 86,800 81,900 66,500
116.00 - - 3,500 - 1,240.00 1.50 -0.35 568,400 508,200 431,900
100.75 - - 4,900 - 1,250.00 2.05 -0.20 559,300 499,100 58,100
96.50 - 700 1,400 - 1,260.00 2.65 - 414,400 288,400 101,500
83.00 - - 14,000 - 1,270.00 3.35 0.15 209,300 239,400 45,500
74.00 - - 6,300 - 1,280.00 4.35 0.45 425,600 433,300 159,600
66.25 -31.15 2,800 700 700 1,290.00 5.50 0.80 483,000 226,100 -97,300
58.45 -1.10 553,700 765,800 165,200 1,300.00 7.10 0.70 1,589,000 1,221,500 361,900
49.55 -3.35 81,900 60,900 10,500 1,310.00 9.00 0.90 660,100 292,600 70,700
42.50 -1.20 274,400 256,900 72,100 1,320.00 11.50 1.30 1,306,200 895,300 181,300
35.70 -0.95 402,500 246,400 86,800 1,330.00 14.45 1.20 1,060,500 649,600 153,300
29.20 -1.20 2,762,900 1,173,900 326,900 1,340.00 18.20 1.40 2,186,100 1,601,600 487,900
23.80 -0.75 4,494,700 2,605,400 639,800 1,350.00 22.55 1.70 2,746,800 2,648,100 584,500
18.65 -1.05 4,622,100 5,300,400 872,900 1,360.00 27.60 2.10 1,255,100 2,483,600 232,400
14.45 -0.75 2,071,300 1,829,800 455,700 1,370.00 33.45 2.20 638,400 1,262,800 165,900
10.95 -0.75 1,849,400 1,369,900 157,500 1,380.00 39.60 1.45 464,800 1,009,400 140,000
8.15 -0.70 1,548,400 529,900 136,500 1,390.00 46.65 1.05 81,200 319,200 14,000
6.05 -0.65 3,794,000 3,432,800 683,900 1,400.00 54.30 1.55 344,400 2,356,200 81,200
4.40 -0.60 629,300 340,900 149,800 1,410.00 61.00 - - 328,300 -
3.20 -0.55 573,300 550,900 135,100 1,420.00 72.10 -1.45 65,800 109,200 33,600
2.35 -0.45 347,900 259,700 29,400 1,430.00 80.00 0.50 - 95,200 -
1.65 -0.55 285,600 413,000 42,700 1,440.00 90.10 -0.90 37,100 53,200 28,000
1.30 -0.40 815,500 823,200 233,800 1,450.00 100.00 4.00 1,400 288,400 -
1.00 -0.45 245,700 375,200 148,400 1,460.00 112.00 1.75 4,200 27,300 3,500
0.90 -0.30 57,400 72,800 14,700 1,470.00 - - - - -
0.80 -0.15 123,200 131,600 -6,300 1,480.00 109.00 - - 700 -
0.80 -0.10 6,300 35,000 1,400 1,490.00 - - - - -
0.60 -0.25 198,800 697,900 56,000 1,500.00 143.95 -1.35 2,800 121,100 1,400
0.55 -0.10 5,600 12,600 3,500 1,510.00 - - - - -
0.55 -0.05 5,600 42,700 - 1,520.00 - - - - -
2.35 - - 700 - 1,540.00 160.75 - - 1,400 -
0.20 - - 9,100 - 1,560.00 197.55 - - 2,800 -
1.10 - - 700 - 1,580.00 - - - - -
- - - - - 1,600.00 244.00 -22.50 15,400 15,400 1,400
0.25 - - 10,500 - 1,620.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 120,437,800 1,843,100 1.55%
Call
 21,386,400 4,417,700 26.03%
Put
 18,527,600 3,326,400 21.88%
Total
 160,351,800 9,587,200 6.36%
Change in Volumes
Current Vol Change % Chg
Future
 9,398,200 9,398,200 0.00%
Call
 25,755,800 25,755,800 0.00%
Put
 15,351,000 15,351,000 0.00%
Total
 50,505,000 50,505,000 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
 162,955,800

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 27Jan2026 - 1,360.00 18.65 4,622,100
ICICIBANK 27Jan2026 - 1,350.00 23.80 4,494,700
ICICIBANK 27Jan2026 - 1,400.00 6.05 3,794,000
ICICIBANK 27Jan2026 - 1,340.00 29.20 2,762,900
ICICIBANK 27Jan2026 - 1,370.00 14.45 2,071,300
Most Active Puts
Puts Price Volumes
ICICIBANK 27Jan2026 - 1,350.00 22.55 2,746,800
ICICIBANK 27Jan2026 - 1,340.00 18.20 2,186,100
ICICIBANK 27Jan2026 - 1,300.00 7.10 1,589,000
ICICIBANK 27Jan2026 - 1,320.00 11.50 1,306,200
ICICIBANK 27Jan2026 - 1,360.00 27.60 1,255,100

Fundamentals

Market Cap
960,263.84
* EPS (TTM)
69.29
* P/E
19.38
* 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 (%)
68.92
DELIVERY AVERAGES
3-Day 67.21%
5-Day 59.96%
8-Day 62.77%
* 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