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

Stock

Expiry Date

SEARCH FUTURES

ICICIPRULI 25Nov2025

LIVE
NSE
Nov 07, 15:15

617.85

11.55 (1.90%)

BSE: 540133  |  NSE: ICICIPRULI  |  ISIN: INE726G01019
Open Price 607.30
High Price 619.45
Low Price 602.15
Prev. Close 606.30
Spot Price 615.35
Open Int PCR 0.69
Prev OI PCR 0.64
Bid Price 617.55
Bid Qty 3,700
Rollover % 1.61%
Average Price 612.07
No. of Contracts Traded 1,924
Turnover (Rs. in lakhs) 10,893.01
Market Lot 925
Open Interest 12,777,025
Open Int. Chg -104,525
Open Int. Chg % -0.81
Offer Price 617.80
Offer Qty 925
Rollover Cost 4.15

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 0.10 - - 925 -
- - - - - 510.00 - - - - -
- - - - - 520.00 0.30 - - 3,700 -
77.80 - - 2,775 - 530.00 0.85 - - 12,025 -
- - - - - 535.00 0.80 - - 20,350 -
- - - - - 540.00 1.10 - - 15,725 -
- - - - - 545.00 1.00 - - 925 -
- - - - - 550.00 0.40 -0.30 55,500 140,600 -12,025
40.60 - - 2,775 - 555.00 0.60 -0.25 23,125 49,025 9,250
41.55 - - 2,775 - 560.00 0.80 -0.25 52,725 91,575 14,800
40.25 3.15 1,850 5,550 925 565.00 0.95 -0.40 16,650 30,525 -3,700
48.85 9.95 7,400 3,700 925 570.00 1.10 -0.90 69,375 103,600 2,775
39.95 4.75 5,550 6,475 - 575.00 1.45 -1.15 290,450 243,275 210,900
39.60 8.65 48,100 57,350 -8,325 580.00 1.85 -1.50 288,600 211,825 -16,650
33.80 8.10 3,700 11,100 925 585.00 2.35 -2.05 86,950 79,550 12,025
30.45 6.45 21,275 57,350 -6,475 590.00 3.05 -2.60 167,425 185,000 -25,900
23.05 2.85 20,350 31,450 3,700 595.00 3.85 -3.40 52,725 63,825 -4,625
23.30 7.70 440,300 489,325 -125,800 600.00 5.05 -3.95 276,575 440,300 -12,950
20.30 7.40 130,425 117,475 14,800 605.00 6.20 -5.05 91,575 66,600 2,775
16.10 5.65 811,225 312,650 -122,100 610.00 7.90 -5.85 135,050 144,300 -8,325
12.85 4.40 313,575 169,275 8,325 615.00 10.30 -5.70 54,575 33,300 3,700
10.50 3.55 877,825 495,800 229,400 620.00 12.90 -7.20 74,000 73,075 20,350
8.65 3.15 351,500 190,550 -137,825 625.00 15.50 -11.65 1,850 12,950 3,700
6.90 2.65 292,300 229,400 31,450 630.00 18.80 -7.95 24,050 12,950 -2,775
5.40 1.75 66,600 47,175 - 635.00 23.90 -6.70 8,325 12,950 -
4.25 1.55 370,000 183,150 28,675 640.00 26.00 -8.80 13,875 17,575 2,775
3.45 1.20 24,975 50,875 5,550 645.00 32.05 -5.50 925 2,775 1,850
2.90 1.15 256,225 279,350 61,975 650.00 34.60 -8.95 2,775 52,725 1,850
2.20 0.80 22,200 47,175 12,950 655.00 38.80 -23.75 925 925 925
1.90 0.75 31,450 135,050 16,650 660.00 51.95 - - 5,550 -
1.55 0.80 16,650 21,275 -2,775 665.00 - - - - -
0.95 - - 46,250 - 670.00 63.40 - - 925 -
0.90 0.25 102,675 105,450 87,875 680.00 75.95 - - 1,850 -
0.75 -0.55 1,850 1,850 1,850 690.00 - - - - -
0.45 0.25 6,475 56,425 -1,850 700.00 90.50 - - 6,475 -
- - - - - 720.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 12,777,025 -104,525 -0.81%
Call
 3,159,800 100,825 3.30%
Put
 2,137,675 200,725 10.36%
Total
 18,074,500 197,025 1.10%
Change in Volumes
Current Vol Change % Chg
Future
 1,779,700 777,000 77.49%
Call
 4,224,475 1,453,175 52.44%
Put
 1,788,025 610,500 51.85%
Total
 7,792,200 2,840,675 57.37%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Prudentia
 18,383,450 4,864,575 377.90%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIPRULI 25Nov2025 - 620.00 10.50 877,825
ICICIPRULI 25Nov2025 - 610.00 16.10 811,225
ICICIPRULI 25Nov2025 - 600.00 23.30 440,300
ICICIPRULI 25Nov2025 - 640.00 4.25 370,000
ICICIPRULI 25Nov2025 - 625.00 8.65 351,500
Most Active Puts
Puts Price Volumes
ICICIPRULI 25Nov2025 - 575.00 1.45 290,450
ICICIPRULI 25Nov2025 - 580.00 1.85 288,600
ICICIPRULI 25Nov2025 - 600.00 5.05 276,575
ICICIPRULI 25Nov2025 - 590.00 3.05 167,425
ICICIPRULI 25Nov2025 - 610.00 7.90 135,050

Fundamentals

Market Cap
89,036.93
* EPS (TTM)
9.08
* P/E
67.77
* 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 (%)
56.46
DELIVERY AVERAGES
3-Day 70.19%
5-Day 68.64%
8-Day 70.03%
* 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