Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
Loans
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ICICI Prudentia

Stock

Expiry Date

SEARCH FUTURES

ICICIPRULI 28Oct2025

LIVE
NSE
Oct 27, 14:50

602.25

0.75 (0.12%)

BSE: 540133  |  NSE: ICICIPRULI  |  ISIN: INE726G01019
Open Price 603.85
High Price 605.00
Low Price 598.60
Prev. Close 601.50
Spot Price 600.75
Open Int PCR 0.57
Prev OI PCR 0.60
Bid Price 602.05
Bid Qty 925
Rollover % 66.41%
Average Price 602.06
No. of Contracts Traded 4,107
Turnover (Rs. in lakhs) 22,872.11
Market Lot 925
Open Interest 5,361,300
Open Int. Chg 486,550
Open Int. Chg % 9.98
Offer Price 602.60
Offer Qty 925
Rollover Cost 3.10

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
- - - - - 500.00 1.00 - - 925 -
69.75 - - 925 - 520.00 0.05 - - 5,550 -
80.60 - - - - 530.00 0.05 -0.05 3,700 44,400 -
49.35 - - 925 - 535.00 - - - - -
50.00 - - 3,700 - 540.00 0.05 - - 31,450 -
41.75 - - 8,325 - 545.00 0.10 - - 51,800 -
51.00 - - 12,950 - 550.00 0.05 -0.10 925 236,800 -
41.65 - - 10,175 - 555.00 0.30 - - 36,075 -
50.00 - - 7,400 - 560.00 0.20 -0.10 14,800 164,650 -
37.95 - - 10,175 - 565.00 0.15 -0.20 3,700 52,725 -925
32.85 -0.15 2,775 25,900 -925 570.00 0.20 -0.20 77,700 112,850 7,400
24.85 - - 82,325 - 575.00 0.30 -0.10 17,575 93,425 -
21.00 0.40 5,550 61,975 - 580.00 0.40 -0.10 39,775 139,675 925
16.25 -1.70 14,800 56,425 - 585.00 0.35 -0.10 42,550 150,775 -12,950
9.90 -2.25 28,675 145,225 -1,850 590.00 0.65 -0.35 162,800 190,550 -37,925
6.55 -0.50 21,275 24,975 -6,475 595.00 1.20 -0.90 86,025 46,250 -10,175
3.70 -1.55 194,250 161,875 -31,450 600.00 2.70 -1.10 350,575 181,300 -57,350
1.40 -1.55 284,900 81,400 6,475 605.00 5.05 -1.45 47,175 41,625 -2,775
0.60 -1.30 577,200 327,450 -104,525 610.00 9.50 -0.60 28,675 123,950 -
0.30 -0.95 254,375 165,575 12,950 615.00 14.70 -0.70 13,875 38,850 2,775
0.25 -0.65 703,000 977,725 24,050 620.00 18.25 -0.10 37,925 106,375 -2,775
0.15 -0.35 91,575 161,875 -5,550 625.00 24.40 2.60 3,700 9,250 -
0.10 -0.30 186,850 587,375 -9,250 630.00 28.00 -0.55 2,775 21,275 -
0.15 -0.15 7,400 49,950 - 635.00 31.50 - - 14,800 -
0.15 -0.15 99,900 255,300 - 640.00 45.30 - - 17,575 -
0.25 - - 86,950 - 645.00 57.10 - - 6,475 -
0.10 -0.15 131,350 298,775 -1,850 650.00 48.75 -2.25 5,550 30,525 -
0.10 -0.25 22,200 107,300 - 655.00 - - - - -
0.05 -0.10 46,250 164,650 - 660.00 70.25 - - 11,100 -
0.10 -0.15 5,550 34,225 - 670.00 76.00 - - 925 -
0.05 - 31,450 98,975 - 680.00 69.50 - - 925 -
0.10 -0.30 5,550 9,250 - 690.00 - - - - -
0.05 - - 31,450 - 700.00 98.25 - - 925 -
- - - - - 720.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 5,361,300 486,550 9.98%
Call
 4,051,500 -118,400 -2.84%
Put
 1,963,775 -113,775 -5.48%
Total
 11,376,575 254,375 2.29%
Change in Volumes
Current Vol Change % Chg
Future
 3,798,975 -925,000 -19.58%
Call
 2,714,875 -164,650 -5.72%
Put
 939,800 -685,425 -42.17%
Total
 7,453,650 -1,775,075 -19.23%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Prudentia
 23,976,925 4,864,575 492.89%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIPRULI 28Oct2025 - 620.00 0.25 703,000
ICICIPRULI 28Oct2025 - 610.00 0.60 577,200
ICICIPRULI 28Oct2025 - 605.00 1.40 284,900
ICICIPRULI 28Oct2025 - 615.00 0.30 254,375
ICICIPRULI 28Oct2025 - 600.00 3.70 194,250
Most Active Puts
Puts Price Volumes
ICICIPRULI 28Oct2025 - 600.00 2.70 350,575
ICICIPRULI 28Oct2025 - 590.00 0.65 162,800
ICICIPRULI 28Oct2025 - 595.00 1.20 86,025
ICICIPRULI 28Oct2025 - 570.00 0.20 77,700
ICICIPRULI 28Oct2025 - 605.00 5.05 47,175

Fundamentals

Market Cap
86,921.27
* EPS (TTM)
9.08
* P/E
66.16
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
925
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
64.16
DELIVERY AVERAGES
3-Day 57.44%
5-Day 61.05%
8-Day 65.16%
* 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