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

Stock

Expiry Date

SEARCH FUTURES

ICICIPRULI 30Dec2025

LIVE
NSE
Dec 09, 10:45

621.60

2.30 (0.37%)

BSE: 540133  |  NSE: ICICIPRULI  |  ISIN: INE726G01019
Open Price 631.70
High Price 631.70
Low Price 619.40
Prev. Close 619.30
Spot Price 623.60
Open Int PCR 0.67
Prev OI PCR 0.62
Bid Price 621.05
Bid Qty 925
Rollover % 1.58%
Average Price 622.26
No. of Contracts Traded 670
Turnover (Rs. in lakhs) 3,856.46
Market Lot 925
Open Interest 14,552,100
Open Int. Chg 164,650
Open Int. Chg % 1.14
Offer Price 621.45
Offer Qty 1,850
Rollover Cost 3.20

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
- - - - - 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 0.40 -0.05 6,475 61,050 -3,700
- - - - - 555.00 - - - - -
- - - - - 560.00 0.50 -0.15 925 52,725 -
- - - - - 565.00 1.10 0.05 - 16,650 -
53.20 - - 3,700 - 570.00 1.00 -0.25 7,400 137,825 3,700
- - - - - 575.00 0.95 - - 11,100 -
40.00 - - 925 - 580.00 1.40 -0.55 17,575 102,675 10,175
- - - - - 585.00 2.25 -0.35 - 16,650 -
- - - - - 590.00 2.70 -0.25 18,500 459,725 13,875
28.55 - - 3,700 - 595.00 4.30 - - 3,700 -
26.50 1.95 60,125 52,725 -30,525 600.00 4.25 -0.90 49,025 133,200 -12,950
23.40 - - 1,850 - 605.00 5.50 -1.00 12,950 56,425 20,350
18.10 0.65 - 66,600 -925 610.00 7.25 -0.25 39,775 93,425 -7,400
15.40 1.20 59,200 45,325 925 615.00 9.10 -0.45 163,725 130,425 48,100
12.85 1.05 416,250 213,675 925 620.00 10.95 -1.45 167,425 203,500 -16,650
10.45 0.95 57,350 78,625 -4,625 625.00 13.05 -1.95 25,900 68,450 18,500
8.55 0.80 406,075 703,925 -1,850 630.00 15.20 -2.25 12,025 156,325 -1,850
6.65 0.50 40,700 110,075 -48,100 635.00 16.95 -4.00 1,850 13,875 2,775
5.30 0.55 188,700 338,550 -59,200 640.00 24.60 -1.00 - 57,350 -
4.15 0.30 - 43,475 925 645.00 - - - - -
3.30 0.15 85,100 257,150 18,500 650.00 28.95 -5.55 5,550 59,200 -5,550
2.60 0.10 14,800 43,475 19,425 655.00 34.40 -24.30 1,850 1,850 1,850
2.00 0.10 26,825 127,650 1,850 660.00 41.60 - - 7,400 -
1.20 - - 33,300 - 665.00 - - - - -
1.25 -0.05 5,550 65,675 -925 670.00 - - - - -
1.00 - 8,325 44,400 1,850 675.00 - - - - -
0.85 - 12,950 172,975 -7,400 680.00 65.55 - - 4,625 -
- - - - - 685.00 - - - - -
- - - - - 690.00 - - - - -
1.10 0.05 - 28,675 - 695.00 - - - - -
0.50 - 1,850 368,150 1,850 700.00 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
 14,552,100 164,650 1.14%
Call
 2,839,750 -107,300 -3.64%
Put
 1,859,250 71,225 3.98%
Total
 19,251,100 128,575 0.67%
Change in Volumes
Current Vol Change % Chg
Future
 619,750 -203,500 -24.72%
Call
 1,383,800 -2,440,150 -63.81%
Put
 530,950 -439,375 -45.28%
Total
 2,534,500 -3,083,025 -54.88%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Prudentia
 19,625,725 4,864,575 403.44%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIPRULI 30Dec2025 - 620.00 12.85 416,250
ICICIPRULI 30Dec2025 - 630.00 8.55 406,075
ICICIPRULI 30Dec2025 - 640.00 5.30 188,700
ICICIPRULI 30Dec2025 - 650.00 3.30 85,100
ICICIPRULI 30Dec2025 - 600.00 26.50 60,125
Most Active Puts
Puts Price Volumes
ICICIPRULI 30Dec2025 - 620.00 10.95 167,425
ICICIPRULI 30Dec2025 - 615.00 9.10 163,725
ICICIPRULI 30Dec2025 - 600.00 4.25 49,025
ICICIPRULI 30Dec2025 - 610.00 7.25 39,775
ICICIPRULI 30Dec2025 - 625.00 13.05 25,900

Fundamentals

Market Cap
90,255.48
* EPS (TTM)
9.07
* P/E
68.75
* 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 (%)
51.28
DELIVERY AVERAGES
3-Day 51.22%
5-Day 63.48%
8-Day 65.22%
* 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