YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ICICI Bank

STOCKS
INDEX

Stock

Expiry Date

SEARCH FUTURES

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

ICICIBANK 28Apr2026

Add to Watchlist

LIVE

NSE

Apr 20, 15:30

1356.00

4.40 (0.33%)

BSE: 532174 | NSE: ICICIBANK | ISIN: INE090A01021

Open Price	1362.00
High Price	1376.80
Low Price	1354.60
Prev. Close	1351.60
Spot Price	1356.20
Open Int PCR	0.70
Prev OI PCR	0.83
Bid Price	1355.50
Bid Qty	4900

Average Price	1364.20
No. of Contracts Traded	28,357
Turnover (Rs. in lakhs)	270,792.34
Market Lot	700
Open Interest	88,414,200
Open Int. Chg	2,613,100
Open Int. Chg %	3.05

	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

-	-	-	-	-	1,020.00	0.15	-0.10	51,800	256,900	-6,300
277.00	-	-	700	-	1,040.00	0.20	-0.05	11,900	110,600	-2,800
-	-	-	-	-	1,060.00	0.15	-0.20	12,600	105,700	-5,600
284.90	18.90	700	700	-	1,080.00	0.15	-0.15	54,600	383,600	-11,200
-	-	-	-	-	1,090.00	0.80	-	-	30,800	-
245.00	-	-	399,700	-	1,100.00	0.10	-0.25	154,700	602,000	-47,600
-	-	-	-	-	1,110.00	0.15	-0.20	75,600	77,700	-36,400
-	-	-	-	-	1,120.00	0.15	-0.20	11,200	35,700	-700
180.00	-	-	-	-	1,130.00	0.20	-0.25	46,900	77,000	3,500
168.15	-	-	42,700	-	1,140.00	0.15	-0.25	86,800	78,400	-31,500
198.35	-	-	230,300	-	1,150.00	0.25	-0.30	162,400	268,100	-21,700
151.70	-	-	700	-	1,160.00	0.15	-0.50	891,800	793,100	252,700
68.55	-	-	4,200	-	1,170.00	0.30	-0.35	753,900	627,900	192,500
176.00	4.70	2,800	172,900	-	1,180.00	0.25	-0.45	212,100	173,600	-74,900
165.60	27.65	9,100	88,200	-2,800	1,190.00	0.40	-0.40	114,800	191,800	-36,400
154.00	11.50	39,900	366,800	-15,400	1,200.00	0.55	-0.45	616,700	744,800	-191,100
152.30	12.65	4,900	236,600	-2,800	1,210.00	0.80	-0.40	134,400	285,600	11,900
136.20	3.60	39,200	933,800	-24,500	1,220.00	0.75	-0.75	784,000	772,800	-296,800
127.00	7.00	9,100	486,500	-1,400	1,230.00	0.90	-0.90	395,500	245,700	-87,500
115.45	3.65	347,900	534,800	-70,000	1,240.00	1.05	-1.00	528,500	498,400	-46,900
107.40	3.50	145,600	419,300	-53,200	1,250.00	1.40	-1.35	1,283,100	758,100	-153,300
97.15	2.20	625,100	1,050,700	122,500	1,260.00	1.70	-1.70	1,106,700	431,200	-113,400
87.65	3.15	535,500	808,500	172,900	1,270.00	2.15	-2.30	609,000	342,300	-36,400
81.60	5.20	68,600	355,600	-2,100	1,280.00	2.75	-3.05	1,820,000	990,500	-137,200
72.55	4.75	37,100	160,300	-5,600	1,290.00	3.50	-3.70	1,246,000	411,600	-28,700
59.90	0.80	1,064,000	1,575,700	-154,000	1,300.00	4.35	-4.75	8,250,900	2,844,800	-488,600
51.60	-	160,300	266,000	-33,600	1,310.00	5.80	-5.70	4,313,400	909,300	251,300
43.65	-1.50	515,900	618,100	-100,100	1,320.00	7.85	-6.60	3,636,500	743,400	-15,400
36.20	-2.30	1,045,100	483,700	-22,400	1,330.00	10.50	-7.25	4,785,900	947,800	-25,900
29.20	-3.40	4,123,700	1,428,700	-68,600	1,340.00	13.50	-8.20	7,359,100	1,987,300	256,900
23.45	-3.95	10,567,200	2,425,500	-700,000	1,350.00	17.50	-9.00	9,469,600	2,066,400	228,200
17.80	-4.35	17,948,700	3,110,100	807,800	1,360.00	22.25	-9.35	8,347,500	1,073,800	306,600
13.60	-4.90	19,449,500	3,685,500	2,154,600	1,370.00	27.60	-9.60	5,088,300	732,200	354,900
10.00	-4.90	15,700,300	2,480,100	1,299,900	1,380.00	33.90	-10.00	2,083,200	812,000	389,200
7.20	-4.50	7,702,800	1,353,100	796,600	1,390.00	41.05	-9.25	938,000	347,900	231,000
5.30	-4.20	25,526,200	4,780,300	1,146,600	1,400.00	49.95	-8.70	624,400	978,600	-9,800
3.90	-3.40	4,514,300	662,200	19,600	1,410.00	57.65	-8.65	169,400	74,200	37,100
2.90	-2.85	5,002,200	848,400	173,600	1,420.00	64.65	-10.90	47,600	51,100	-21,000
2.10	-2.35	2,109,800	551,600	299,600	1,430.00	-	-	-	-	-
1.60	-1.85	2,078,300	700,700	91,700	1,440.00	80.00	-17.90	2,100	5,600	-
1.35	-1.35	4,696,300	1,397,200	278,600	1,450.00	96.95	-3.50	9,100	54,600	-
0.95	-1.10	1,397,900	639,100	254,100	1,460.00	115.00	-	-	2,800	-
0.85	-0.70	1,169,700	368,200	227,500	1,470.00	111.00	-	-	3,500	-
0.65	-0.60	672,700	294,700	101,500	1,480.00	-	-	-	-	-
0.55	-0.50	192,500	69,300	45,500	1,490.00	-	-	-	-	-
0.50	-0.35	1,343,300	775,600	-23,100	1,500.00	145.15	-6.00	3,500	112,700	700
0.55	-0.20	33,600	32,200	-11,200	1,510.00	-	-	-	-	-
0.40	-0.25	36,400	47,600	-9,100	1,520.00	-	-	-	-	-
0.35	-0.20	43,400	35,700	2,800	1,540.00	-	-	-	-	-
-	-	-	-	-	1,560.00	-	-	-	-	-
-	-	-	-	-	1,580.00	-	-	-	-	-
0.20	-0.10	53,200	97,300	-21,000	1,600.00	340.00	-	-	2,100	-
-	-	-	-	-	1,640.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	88,414,200	2,613,100	3.05%
Call	35,019,600	6,674,500	23.55%
Put	23,044,000	589,400	2.62%
Total	146,477,800	9,877,000	7.23%

	Current OI	Change	% Chg
Future	27,378,400	1,519,000	5.87%
Call	3,459,400	1,176,000	51.50%
Put	3,754,800	854,000	29.44%
Total	34,592,600	3,549,000	11.43%

	Current OI	Change	% Chg
Future	4,552,100	352,800	8.40%
Call	2,100	1,400	200.00%
Put	0	0	0.00%
Total	4,554,200	354,200	8.43%

Change in Volumes

	Current Vol	Change	% Chg
Future	19,849,900	4,337,200	27.96%
Call	129,012,800	73,036,600	130.48%
Put	66,293,500	29,276,100	79.09%
Total	215,156,200	106,649,900	98.29%

	Current Vol	Change	% Chg
Future	3,233,300	726,600	28.99%
Call	5,723,200	2,994,600	109.75%
Put	4,086,600	1,282,400	45.73%
Total	13,043,100	5,003,600	62.24%

	Current Vol	Change	% Chg
Future	565,600	406,700	255.95%
Call	3,500	3,500	0.00%
Put	0	0	0.00%
Total	569,100	410,200	258.15%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ICICI Bank	185,624,600	66,861,200	277.63%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ICICIBANK 28Apr2026 - 1,400.00	5.30	25,526,200
ICICIBANK 28Apr2026 - 1,370.00	13.60	19,449,500
ICICIBANK 28Apr2026 - 1,360.00	17.80	17,948,700
ICICIBANK 28Apr2026 - 1,380.00	10.00	15,700,300
ICICIBANK 28Apr2026 - 1,350.00	23.45	10,567,200

Most Active Puts

Puts	Price	Volumes
ICICIBANK 28Apr2026 - 1,350.00	17.50	9,469,600
ICICIBANK 28Apr2026 - 1,360.00	22.25	8,347,500
ICICIBANK 28Apr2026 - 1,300.00	4.35	8,250,900
ICICIBANK 28Apr2026 - 1,340.00	13.50	7,359,100
ICICIBANK 28Apr2026 - 1,370.00	27.60	5,088,300

Fundamentals

Market Cap

971,239.15

* EPS (TTM)

68.53

* P/E

19.79

* 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 (%)

59.04

DELIVERY AVERAGES

3-Day

47.28%

5-Day

52.96%

8-Day

53.96%

* As per latest stand alone adjusted profit after extra-ordinary items.

Quick Links for ICICI Bank

Corporate Action
Board Meetings
AGM/EGM
Bonus
Rights
Splits
Dividends

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.

ICICIBANK 28Apr2026

Option Chain Snapshot

Open Interest Dashboard

Position Limit

Open Interest Analysis

Fundamentals

INTRADAY PICKS!

ALL TIME WINNERS

OUR PACKAGES

Super Combo 4050

Technical1800

Fundamental1800

Advisory Alert:

Super Combo
4050

Technical
1800

Fundamental
1800