Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE > - OPTION CHAIN

Option Chain Snapshot

ICICIBANK 28Nov2019

497.55

-2.15 (-0.43%)

Stock

Expiry Date

Enter Range
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
- - - - - 335.00 - - - - -
- - - - - 340.00 - - - - -
- - - - - 345.00 0.20 - - - -
- - - - - 350.00 0.25 - - 42,625 -
- - - - - 355.00 0.10 - - - -
113.55 - - 1,375 - 360.00 0.70 - - 1,375 -
- - - - - 365.00 0.20 - - 1,375 -
102.50 - - 2,750 - 370.00 0.30 - - 2,750 -
- - - - - 375.00 - - - - -
100.00 - - 2,750 - 380.00 0.35 - - 107,250 -
95.50 - - 1,375 - 385.00 1.00 -14.65 1,375 1,375 1,375
83.00 - - 6,875 - 390.00 0.40 0.10 13,750 66,000 8,250
- - - - - 395.00 0.20 -0.15 1,375 8,250 -1,375
99.00 -3.00 4,125 57,750 -1,375 400.00 0.40 -0.05 53,625 543,125 -15,125
87.00 - - - - 405.00 0.60 - - 4,125 -
81.50 - - 17,875 - 410.00 0.35 - 1,375 111,375 -
77.00 - - 1,375 - 415.00 0.60 -0.35 1,375 8,250 -
71.80 - - 78,375 - 420.00 0.50 0.05 20,625 265,375 -1,375
76.00 - - 2,750 - 425.00 0.80 - - 103,125 -
65.60 - - 13,750 - 430.00 0.50 -0.05 111,375 820,875 -88,000
57.75 - - 4,125 - 435.00 0.70 - - 83,875 -
61.95 0.20 1,375 48,125 - 440.00 0.85 -0.10 221,375 929,500 -42,625
50.05 - - 2,750 - 445.00 1.05 - 24,750 116,875 -8,250
48.85 -4.70 5,500 96,250 -1,375 450.00 1.20 -0.20 530,750 1,504,250 -85,250
44.20 - - 72,875 - 455.00 1.40 -0.30 39,875 188,375 -12,375
40.65 -1.35 15,125 155,375 -5,500 460.00 1.80 -0.05 661,375 1,403,875 15,125
34.55 -5.45 2,750 111,375 -1,375 465.00 2.25 -0.20 221,375 292,875 -17,875
30.80 -0.80 147,125 525,250 -34,375 470.00 2.95 -0.10 804,375 2,065,250 -35,750
26.30 -1.95 41,250 1,039,500 -2,750 475.00 3.50 -0.25 423,500 576,125 -45,375
22.60 -1.25 336,875 1,852,125 -218,625 480.00 4.50 -0.10 2,017,125 1,780,625 83,875
19.65 -0.75 66,000 353,375 -9,625 485.00 5.85 - 822,250 468,875 16,500
15.35 -1.90 690,250 847,000 24,750 490.00 7.45 0.10 3,113,000 1,502,875 19,250
12.40 -1.40 1,304,875 710,875 -13,750 495.00 9.40 0.10 1,322,750 314,875 -22,000
10.00 -1.25 5,126,000 3,799,125 638,000 500.00 12.20 0.60 3,294,500 947,375 96,250
7.75 -1.45 2,000,625 961,125 254,375 505.00 14.70 0.50 506,000 112,750 -23,375
5.95 -1.00 4,404,125 2,238,500 567,875 510.00 18.10 0.95 119,625 134,750 4,125
4.50 -0.90 1,043,625 660,000 114,125 515.00 20.80 3.95 9,625 19,250 -1,375
3.35 -0.80 2,223,375 2,352,625 45,375 520.00 24.35 0.05 34,375 104,500 2,750
2.55 -0.70 774,125 497,750 9,625 525.00 31.00 1.55 5,500 9,625 -
1.95 -0.50 915,750 1,034,000 57,750 530.00 33.80 0.60 24,750 137,500 -4,125
1.45 -0.35 81,125 112,750 -2,750 535.00 - - - - -
1.15 -0.35 441,375 679,250 45,375 540.00 - - - - -
1.00 -0.35 72,875 75,625 8,250 545.00 - - - - -
0.80 -0.25 229,625 251,625 89,375 550.00 - - - - -
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 06, 2018)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On