ICICIPRULI 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 10, 09:35

628.35

1.40 (0.22%)

BSE: 540133 | NSE: ICICIPRULI | ISIN: INE726G01019

Open Price	629.90
High Price	630.15
Low Price	626.15
Prev. Close	626.95
Spot Price	625.85
Open Int PCR	0.67
Prev OI PCR	0.67
Bid Price	628.55
Bid Qty	925
Rollover %	1.59%

Average Price	628.12
No. of Contracts Traded	88
Turnover (Rs. in lakhs)	511.29
Market Lot	925
Open Interest	14,569,675
Open Int. Chg	17,575
Open Int. Chg %	0.12
Offer Price	628.95
Offer Qty	1,850
Rollover Cost	3.50

	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

-	-	-	-	-	480.00	-	-	-	-	-
-	-	-	-	-	500.00	0.10	-	-	925	-
-	-	-	-	-	510.00	-	-	-	-	-
-	-	-	-	-	520.00	-	-	-	-	-
-	-	-	-	-	530.00	-	-	-	-	-
-	-	-	-	-	540.00	1.10	-	-	8,325	-
88.00	-	-	2,775	-	550.00	0.35	-	-	61,050	-
-	-	-	-	-	555.00	-	-	-	-	-
-	-	-	-	-	560.00	0.50	-	-	52,725	-
-	-	-	-	-	565.00	1.10	0.05	-	16,650	-
53.20	-	-	3,700	-	570.00	0.85	-	-	137,825	-
-	-	-	-	-	575.00	0.95	-	-	11,100	-
40.00	-	-	925	-	580.00	1.40	-	-	102,675	-
-	-	-	-	-	585.00	2.25	-0.35	-	16,650	-
-	-	-	-	-	590.00	2.05	-0.05	-	459,725	-
28.55	-	-	3,700	-	595.00	4.30	-	-	3,700	-
29.85	-	-	52,725	-	600.00	3.25	-0.10	1,850	133,200	-
23.40	-	-	1,850	-	605.00	4.30	-	-	56,425	-
22.40	-	9,250	66,600	-	610.00	5.00	-0.45	4,625	94,350	925
18.40	0.05	-	45,325	-	615.00	7.15	0.20	-	130,425	-
17.05	1.50	38,850	219,225	5,550	620.00	7.80	-0.95	10,175	200,725	-2,775
13.20	0.25	16,650	90,650	12,025	625.00	11.00	0.15	-	68,450	-
11.05	0.65	21,275	703,925	-	630.00	13.05	-0.40	-	156,325	-
9.15	0.70	21,275	107,300	-2,775	635.00	16.95	-	-	13,875	-
7.25	0.50	18,500	331,150	-7,400	640.00	20.20	-5.40	2,775	57,350	-
5.15	-	-	43,475	-	645.00	-	-	-	-	-
4.70	0.35	8,325	256,225	-925	650.00	27.50	-	-	59,200	-
3.25	-0.10	-	43,475	-	655.00	34.40	-	-	1,850	-
2.60	-0.10	925	127,650	-	660.00	33.40	-	-	7,400	-
1.20	-	-	33,300	-	665.00	-	-	-	-	-
1.85	0.05	3,700	64,750	-925	670.00	-	-	-	-	-
1.30	-	-	44,400	-	675.00	-	-	-	-	-
1.15	-	-	172,975	-	680.00	65.55	-	-	4,625	-
-	-	-	-	-	685.00	-	-	-	-	-
-	-	-	-	-	690.00	-	-	-	-	-
1.10	0.05	-	28,675	-	695.00	-	-	-	-	-
0.65	-	-	368,150	-	700.00	69.00	-	-	1,850	-
1.05	-	-	24,050	-	710.00	-	-	-	-	-
1.05	-	-	8,325	-	720.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	14,569,675	17,575	0.12%
Call	2,845,300	5,550	0.20%
Put	1,857,400	-1,850	-0.10%
Total	19,272,375	21,275	0.11%

	Current OI	Change	% Chg
Future	222,000	1,850	0.84%
Call	60,125	0	0.00%
Put	79,550	0	0.00%
Total	361,675	1,850	0.51%

	Current OI	% Chg
Future	13,875	0.00%
Call	0	0.00%
Put	925	0.00%
Total	14,800	0.00%

Change in Volumes

	Current Vol	Change	% Chg
Future	81,400	-538,350	-86.87%
Call	138,750	-1,245,050	-89.97%
Put	19,425	-511,525	-96.34%
Total	239,575	-2,294,925	-90.55%

	Current Vol	Change	% Chg
Future	3,700	-21,275	-85.19%
Call	0	0	0.00%
Put	0	0	0.00%
Total	3,700	-21,275	-85.19%

	Current Vol	Change	% Chg
Future	1,850	-2,775	-60.00%
Call	0	0	0.00%
Put	0	0	0.00%
Total	1,850	-2,775	-60.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ICICI Prudentia	19,648,850	4,864,575	403.92%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ICICIPRULI 30Dec2025 - 620.00	17.05	38,850
ICICIPRULI 30Dec2025 - 630.00	11.05	21,275
ICICIPRULI 30Dec2025 - 635.00	9.15	21,275
ICICIPRULI 30Dec2025 - 640.00	7.25	18,500
ICICIPRULI 30Dec2025 - 625.00	13.20	16,650

Most Active Puts

Puts	Price	Volumes
ICICIPRULI 30Dec2025 - 620.00	7.80	10,175
ICICIPRULI 30Dec2025 - 610.00	5.00	4,625
ICICIPRULI 30Dec2025 - 640.00	20.20	2,775
ICICIPRULI 30Dec2025 - 600.00	3.25	1,850
ICICIPRULI 30Dec2025 - 480.00