ICICIBANK 27Jan2026

Add to Watchlist

LIVE

NSE

Jan 27, 08:30

1345.50

-3.10 (-0.23%)

BSE: 532174 | NSE: ICICIBANK | ISIN: INE090A01021

Open Price	1346.10
High Price	1355.10
Low Price	1337.80
Prev. Close	1348.60
Spot Price	1343.40
Open Int PCR	0.50
Prev OI PCR	0.50
Bid Price	1345.50
Bid Qty

Average Price	1346.62
No. of Contracts Traded	48,991
Turnover (Rs. in lakhs)	461,805.82
Market Lot	700
Open Interest	23,647,400
Open Int. Chg	-29,302,000
Open Int. Chg %	-55.34
Offer Price	1346.40
Offer Qty

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	1,120.00	0.10	-	-	6,300	-
-	-	-	-	-	1,140.00	0.05	-0.05	1,400	10,500	-
-	-	-	-	-	1,160.00	0.30	-	-	9,100	-
-	-	-	-	-	1,180.00	0.05	-0.10	38,500	20,300	-
143.00	-0.55	3,500	9,800	-	1,200.00	0.05	-0.05	43,400	71,400	-
-	-	-	-	-	1,220.00	0.15	-	700	10,500	-
-	-	-	-	-	1,230.00	0.10	-	4,200	61,600	-
103.00	-37.00	2,800	-	-	1,240.00	0.10	-0.05	18,900	39,200	-
95.00	-7.00	1,400	6,300	-	1,250.00	0.25	-	35,700	121,800	-
175.00	-	-	700	-	1,260.00	0.20	-0.15	38,500	55,300	-
72.55	-	-	14,000	-	1,270.00	0.20	-0.10	99,400	81,200	-
102.85	-	-	9,800	-	1,280.00	0.40	0.10	217,000	124,600	-
58.35	0.20	2,100	1,400	-	1,290.00	0.40	-0.05	186,900	85,400	-
44.25	-6.30	56,700	474,600	-	1,300.00	0.45	-0.10	1,364,300	951,300	-
35.50	-4.60	17,500	64,400	-	1,310.00	0.55	-0.25	1,330,000	152,600	-
23.55	-6.10	210,000	80,500	-	1,320.00	0.95	-0.40	3,770,200	382,200	-
18.35	-2.70	873,600	239,400	-	1,330.00	2.00	-0.55	6,874,000	594,300	-
9.50	-3.60	4,802,000	531,300	-	1,340.00	4.50	-0.30	9,210,600	795,200	-
4.10	-3.05	11,906,300	1,499,400	-	1,350.00	8.10	-0.45	5,805,100	994,000	-
1.30	-2.30	9,730,000	1,423,800	-	1,360.00	15.05	-0.05	2,163,700	597,100	-
0.55	-1.30	4,864,300	866,600	-	1,370.00	27.90	4.85	612,500	386,400	-
0.20	-0.60	2,907,100	3,222,100	-	1,380.00	33.35	0.60	1,131,200	1,087,800	-
0.10	-0.25	2,070,600	1,954,400	-	1,390.00	48.75	6.65	56,700	632,800	-
0.15	-0.20	2,260,300	4,139,800	-	1,400.00	54.60	3.25	1,054,200	1,354,500	-
0.05	-0.20	828,800	778,400	-	1,410.00	65.00	3.40	98,000	525,000	-
0.10	-0.10	1,155,700	1,992,900	-	1,420.00	77.00	5.95	373,100	1,533,000	-
0.10	-0.10	520,100	1,263,500	-	1,430.00	87.40	6.00	120,400	722,400	-
0.10	-0.15	634,200	1,964,900	-	1,440.00	94.15	-0.10	62,300	849,100	-
0.20	-0.15	1,905,400	5,796,700	-	1,450.00	104.80	2.80	142,100	711,900	-
0.10	-0.20	496,300	1,026,200	-	1,460.00	114.00	-1.50	38,500	166,600	-
0.10	-0.20	364,000	587,300	-	1,470.00	123.15	2.00	8,400	84,000	-
0.05	-0.25	205,100	721,000	-	1,480.00	133.35	-1.40	2,100	63,000	-
0.05	-0.15	166,600	1,542,800	-	1,490.00	82.75	-	-	32,200	-
0.05	-0.20	1,556,100	2,144,100	-	1,500.00	158.00	6.95	18,900	65,100	-
0.15	-0.10	42,700	149,100	-	1,510.00	77.85	-	-	2,800	-
0.10	-0.05	74,900	415,100	-	1,520.00	101.10	-	-	2,800	-
0.10	-0.10	16,800	437,500	-	1,530.00	182.50	0.25	-	2,800	-
0.05	-0.05	48,300	541,100	-	1,540.00	200.00	92.00	700	2,800	-
0.05	-	63,700	107,100	-	1,550.00	-	-	-	-	-
0.05	-0.10	28,700	146,300	-	1,560.00	141.10	-	-	700	-
0.10	-0.05	22,400	161,000	-	1,580.00	-	-	-	-	-
0.10	-	30,100	143,500	-	1,600.00	252.00	2.80	700	19,600	-
0.05	-	10,500	66,500	-	1,620.00	273.60	40.35	700	2,100	-
0.05	-0.10	2,100	14,000	-	1,640.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	% Chg
Future	23,647,400	0.00%
Call	34,537,300	0.00%
Put	13,411,300	0.00%
Total	71,596,000	0.00%

	Current OI	% Chg
Future	98,693,700	0.00%
Call	12,061,700	0.00%
Put	9,943,500	0.00%
Total	120,698,900	0.00%

	Current OI	% Chg
Future	11,589,900	0.00%
Call	45,500	0.00%
Put	40,600	0.00%
Total	11,676,000	0.00%

Change in Volumes

	Current Vol	% Chg
Future	34,293,700	0.00%
Call	47,880,700	0.00%
Put	34,923,000	0.00%
Total	117,097,400	0.00%

	Current Vol	% Chg
Future	37,222,500	0.00%
Call	13,125,000	0.00%
Put	10,161,200	0.00%
Total	60,508,700	0.00%

	Current Vol	% Chg
Future	778,400	0.00%
Call	17,500	0.00%
Put	9,800	0.00%
Total	805,700	0.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ICICI Bank	203,970,900	58,060,100	351.31%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ICICIBANK 27Jan2026 - 1,350.00	4.10	11,906,300
ICICIBANK 27Jan2026 - 1,360.00	1.30	9,730,000
ICICIBANK 27Jan2026 - 1,370.00	0.55	4,864,300
ICICIBANK 27Jan2026 - 1,340.00	9.50	4,802,000
ICICIBANK 27Jan2026 - 1,380.00	0.20	2,907,100

Most Active Puts

Puts	Price	Volumes
ICICIBANK 27Jan2026 - 1,340.00	4.50	9,210,600
ICICIBANK 27Jan2026 - 1,330.00	2.00	6,874,000
ICICIBANK 27Jan2026 - 1,350.00	8.10	5,805,100
ICICIBANK 27Jan2026 - 1,320.00	0.95	3,770,200
ICICIBANK 27Jan2026 - 1,360.00	15.05	2,163,700