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

Stock

Expiry Date

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

ICICIGI 28Apr2026

Add to Watchlist

LIVE

NSE

Apr 21, 13:18

1851.40

-20.90 (-1.12%)

BSE: 540716 | NSE: ICICIGI | ISIN: INE765G01017

Open Price	1858.60
High Price	1869.10
Low Price	1847.30
Prev. Close	1872.30
Spot Price	1846.70
Open Int PCR	0.84
Prev OI PCR	0.82
Bid Price	1851.40
Bid Qty	1625

Average Price	1857.45
No. of Contracts Traded	866
Turnover (Rs. in lakhs)	5,227.79
Market Lot	325
Open Interest	5,409,625
Open Int. Chg	-14,300
Open Int. Chg %	-0.26

	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

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

376.75	-	-	325	-	1,400.00	0.20	-	-	2,275	-
458.70	-	-	325	-	1,440.00	0.10	-	650	9,100	-325
-	-	-	-	-	1,480.00	2.00	-	-	650	-
301.00	-	-	-	-	1,500.00	0.35	-	-	9,100	-
-	-	-	-	-	1,520.00	0.50	-	-	17,875	-
363.00	-	-	975	-	1,540.00	0.55	-	-	16,900	-
342.75	-	-	975	-	1,560.00	0.50	-	-	650	-
287.35	-	-	325	-	1,580.00	0.90	-0.20	-	1,300	-
182.00	-	-	325	-	1,600.00	0.40	-	-	37,375	-
-	-	-	-	-	1,620.00	0.25	-0.40	1,625	5,525	-
192.60	-	-	8,450	-	1,640.00	0.45	-	-	20,150	-
240.30	-	-	1,625	-	1,660.00	0.50	-	-	16,250	-
176.35	-	-	5,200	-	1,680.00	0.45	-0.50	3,250	47,125	975
182.00	-	-	44,200	-	1,700.00	0.90	-0.15	7,475	94,575	-2,600
153.95	-	-	22,100	-	1,720.00	1.20	0.05	16,575	63,375	-325
150.40	-	-	45,175	-	1,740.00	2.00	-0.25	2,600	54,600	-650
95.75	-20.85	5,525	15,925	-325	1,760.00	3.20	0.10	20,800	77,025	-1,625
76.50	-24.50	975	64,025	-650	1,780.00	5.40	0.80	33,800	104,000	-5,850
59.00	-19.50	19,500	55,900	-975	1,800.00	8.70	1.15	155,350	169,000	3,900
42.60	-18.40	1,625	29,575	-325	1,820.00	13.10	1.45	54,925	55,900	3,575
30.55	-15.55	37,700	72,475	3,250	1,840.00	21.10	3.70	203,450	74,425	13,650
21.00	-14.15	193,375	141,375	1,950	1,860.00	30.75	6.75	129,350	91,325	-11,700
14.10	-11.25	100,750	96,525	4,225	1,880.00	42.85	6.60	45,825	49,075	-6,175
8.75	-9.20	225,550	156,650	-5,200	1,900.00	59.75	18.80	11,375	88,725	-4,550
5.30	-7.00	73,450	50,050	5,850	1,920.00	64.80	3.70	975	5,200	-
3.25	-4.75	99,775	52,325	-9,750	1,940.00	90.70	16.40	650	6,825	-
2.00	-2.85	33,475	45,175	-1,625	1,960.00	96.50	-	-	3,575	-
1.20	-1.70	24,375	100,425	-8,125	1,980.00	-	-	-	-	-
0.75	-1.05	56,875	212,225	-12,675	2,000.00	130.00	-	-	325	-
0.50	-0.70	40,950	68,575	-9,100	2,020.00	-	-	-	-	-
0.40	-0.45	13,975	20,150	-650	2,040.00	143.45	-	-	650	-
0.50	-0.20	4,225	10,725	-1,950	2,060.00	176.70	-	-	650	-
0.45	-0.10	19,500	41,275	-10,725	2,080.00	184.35	-	-	650	-
-	-	-	-	-	2,100.00	312.60	-	-	975	-
0.35	-	-	-	-	2,120.00	331.70	-	-	975	-
-	-	-	-	-	2,140.00	282.90	11.35	325	650	-
0.30	-	-	325	-	2,160.00	290.40	-	-	650	-
-	-	-	-	-	2,200.00	442.50	-	-	975	-
-	-	-	-	-	2,240.00	482.15	-	-	975	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	5,409,625	-14,300	-0.26%
Call	1,363,700	-46,800	-3.32%
Put	1,129,375	-11,700	-1.03%
Total	7,902,700	-72,800	-0.91%

	Current OI	Change	% Chg
Future	119,275	41,600	53.56%
Call	51,025	650	1.29%
Put	59,150	-1,950	-3.19%
Total	229,450	40,300	21.31%

	Current OI	Change	% Chg
Future	5,525	325	6.25%
Call	325	0	0.00%
Put	0	0	0.00%
Total	5,850	325	5.88%

Change in Volumes

	Current Vol	Change	% Chg
Future	281,450	-84,825	-23.16%
Call	951,600	-45,825	-4.59%
Put	689,000	84,175	13.92%
Total	1,922,050	-46,475	-2.36%

	Current Vol	Change	% Chg
Future	64,025	45,175	239.66%
Call	14,625	-31,525	-68.31%
Put	9,750	-14,300	-59.46%
Total	88,400	-650	-0.73%

	Current Vol	Change	% Chg
Future	650	325	100.00%
Call	0	0	0.00%
Put	0	0	0.00%
Total	650	325	100.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ICICI Lombard	8,138,000	2,708,550	300.46%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ICICIGI 28Apr2026 - 1,900.00	8.75	225,550
ICICIGI 28Apr2026 - 1,860.00	21.00	193,375
ICICIGI 28Apr2026 - 1,880.00	14.10	100,750
ICICIGI 28Apr2026 - 1,940.00	3.25	99,775
ICICIGI 28Apr2026 - 1,920.00	5.30	73,450

Most Active Puts

Puts	Price	Volumes
ICICIGI 28Apr2026 - 1,840.00	21.10	203,450
ICICIGI 28Apr2026 - 1,800.00	8.70	155,350
ICICIGI 28Apr2026 - 1,860.00	30.75	129,350
ICICIGI 28Apr2026 - 1,820.00	13.10	54,925
ICICIGI 28Apr2026 - 1,880.00	42.85	45,825

Fundamentals

Market Cap

92,068.64

* EPS (TTM)

55.60

* P/E

33.21

* P/C

0.00

* Book Value

0.00

* Price/Book

0.00

Div (%)

0.00

Industry P/E

Market Lot

325

Face Value

0.00

Div Yield (%)

0.00

Deliverables (%)

43.93

DELIVERY AVERAGES

3-Day

32.08%

5-Day

46.41%

8-Day

50.89%

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

Quick Links for ICICI Lombard General Insurance Company

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.

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