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, 15:29

1839.80

-32.50 (-1.74%)

BSE: 540716 | NSE: ICICIGI | ISIN: INE765G01017

Open Price	1858.60
High Price	1869.10
Low Price	1839.10
Prev. Close	1872.30
Spot Price	1840.00
Open Int PCR	0.81
Prev OI PCR	0.82
Bid Price	1839.80
Bid Qty	650

Average Price	1854.40
No. of Contracts Traded	1,476
Turnover (Rs. in lakhs)	8,895.56
Market Lot	325
Open Interest	5,351,125
Open Int. Chg	-72,800
Open Int. Chg %	-1.34

	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	8,775	-650
-	-	-	-	-	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	0.30	-0.10	2,925	37,050	-325
-	-	-	-	-	1,620.00	0.25	-0.40	1,625	5,525	-
192.60	-	-	8,450	-	1,640.00	0.45	-	325	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	45,825	-325
182.00	-	-	44,200	-	1,700.00	0.85	-0.20	24,050	96,525	-650
153.95	-	-	22,100	-	1,720.00	1.15	-	26,650	58,825	-4,875
150.40	-	-	45,175	-	1,740.00	2.15	-0.10	4,875	54,600	-650
84.60	-32.00	8,125	15,600	-650	1,760.00	3.60	0.50	52,975	96,850	18,200
72.30	-28.70	3,900	61,425	-3,250	1,780.00	6.45	1.85	70,200	94,900	-14,950
61.95	-16.55	29,900	52,000	-4,875	1,800.00	10.60	3.05	244,400	139,750	-25,350
35.50	-25.50	5,850	30,550	650	1,820.00	16.30	4.65	73,125	53,625	1,300
23.70	-22.40	76,050	83,200	13,975	1,840.00	25.55	8.15	248,950	64,350	3,575
15.75	-19.40	257,075	134,550	-4,875	1,860.00	36.80	12.80	163,800	79,625	-23,400
9.85	-15.50	139,425	95,550	3,250	1,880.00	49.20	12.95	50,700	48,100	-7,150
6.20	-11.75	289,575	147,225	-14,625	1,900.00	59.10	18.15	12,025	87,750	-5,525
3.50	-8.80	123,500	72,800	28,600	1,920.00	64.80	3.70	975	4,875	-325
2.30	-5.70	118,300	51,025	-11,050	1,940.00	86.40	12.10	975	6,175	-650
1.60	-3.25	47,775	46,475	-325	1,960.00	96.50	-	-	3,575	-
1.00	-1.90	40,625	92,950	-15,600	1,980.00	-	-	-	-	-
0.65	-1.15	83,850	195,325	-29,575	2,000.00	130.00	-	-	325	-
0.45	-0.75	43,875	67,275	-10,400	2,020.00	-	-	-	-	-
0.40	-0.45	13,975	19,825	-975	2,040.00	143.45	-	-	650	-
0.50	-0.20	4,225	10,400	-2,275	2,060.00	176.70	-	-	650	-
0.45	-0.10	19,825	41,600	-10,400	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	325	-325
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	5,351,125	-72,800	-1.34%
Call	1,348,100	-62,400	-4.42%
Put	1,079,000	-62,075	-5.44%
Total	7,778,225	-197,275	-2.47%

	Current OI	Change	% Chg
Future	145,600	67,925	87.45%
Call	55,250	4,875	9.68%
Put	64,675	3,575	5.85%
Total	265,525	76,375	40.38%

	Current OI	Change	% Chg
Future	5,850	650	12.50%
Call	325	0	0.00%
Put	0	0	0.00%
Total	6,175	650	11.76%

Change in Volumes

	Current Vol	Change	% Chg
Future	479,700	113,425	30.97%
Call	1,305,850	308,425	30.92%
Put	982,800	377,975	62.49%
Total	2,768,350	799,825	40.63%

	Current Vol	Change	% Chg
Future	99,125	80,275	425.86%
Call	22,425	-23,725	-51.41%
Put	21,125	-2,925	-12.16%
Total	142,675	53,625	60.22%

	Current Vol	Change	% Chg
Future	975	650	200.00%
Call	0	0	0.00%
Put	0	0	0.00%
Total	975	650	200.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ICICI Lombard	8,049,925	2,708,550	297.20%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ICICIGI 28Apr2026 - 1,900.00	6.20	289,575
ICICIGI 28Apr2026 - 1,860.00	15.75	257,075
ICICIGI 28Apr2026 - 1,880.00	9.85	139,425
ICICIGI 28Apr2026 - 1,920.00	3.50	123,500
ICICIGI 28Apr2026 - 1,940.00	2.30	118,300

Most Active Puts

Puts	Price	Volumes
ICICIGI 28Apr2026 - 1,840.00	25.55	248,950
ICICIGI 28Apr2026 - 1,800.00	10.60	244,400
ICICIGI 28Apr2026 - 1,860.00	36.80	163,800
ICICIGI 28Apr2026 - 1,820.00	16.30	73,125
ICICIGI 28Apr2026 - 1,780.00	6.45	70,200

Fundamentals

Market Cap

91,734.60

* EPS (TTM)

55.60

* P/E

33.09

* 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 (%)

64.53

DELIVERY AVERAGES

3-Day

52.64%

5-Day

48.78%

8-Day

51.51%

* 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