English
Specials
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 Bank

Stock

Expiry Date

SEARCH FUTURES

ICICIBANK 26Jun2025

LIVE
NSE
Jun 26, 13:32

1434.80

8.60 (0.60%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 1,426.50
High Price 1,443.90
Low Price 1,423.20
Prev. Close 1,426.20
Spot Price 1,618.30
Open Int PCR 0.51
Prev OI PCR 0.54
Bid Price 1,434.70
Bid Qty 1,400
Average Price 1,432.74
No. of Contracts Traded 14,898
Turnover (Rs. in lakhs) 149,414.72
Market Lot 700
Open Interest 16,256,800
Open Int. Chg -73,806,600
Open Int. Chg % -81.95
Offer Price 1,434.80
Offer Qty 700

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
240.40 17.40 18,200 24,500 -2,100 1,200.00 - - - - -
207.00 - - 2,100 - 1,220.00 - - - - -
188.00 3.00 2,800 2,800 - 1,240.00 - - - - -
169.00 -2.00 700 3,500 - 1,260.00 0.05 -0.05 700 136,500 37,800
148.00 3.00 700 1,400 - 1,280.00 - - - - -
- - - - - 1,290.00 - - - - -
137.95 11.95 4,900 149,800 -1,400 1,300.00 0.05 - 700 1,084,300 -58,800
120.75 - - 700 - 1,310.00 0.05 -0.05 43,400 595,000 1,400
94.00 - - 1,400 - 1,320.00 - - - - -
92.00 - - 700 - 1,330.00 0.05 - 3,500 156,800 -20,300
89.00 5.95 1,400 82,600 - 1,340.00 - - - - -
88.00 13.00 33,600 78,400 - 1,350.00 - - - - -
78.00 14.15 700 37,100 -700 1,360.00 - - - - -
53.80 - - 24,500 2,800 1,370.00 - - - - -
60.00 15.20 7,000 109,200 2,100 1,380.00 0.05 -0.10 62,300 396,900 -146,300
48.80 11.65 5,600 130,900 -5,600 1,390.00 - - - - -
38.50 11.80 120,400 107,800 -787,500 1,400.00 0.05 -0.30 357,700 1,001,000 -903,000
25.75 8.70 65,100 238,000 -498,400 1,410.00 0.10 -0.60 462,000 413,000 -318,500
15.65 7.70 578,200 2,326,100 -1,046,500 1,420.00 0.15 -1.90 1,826,300 1,158,500 -523,600
7.65 5.00 4,075,400 1,852,900 -1,292,900 1,430.00 1.85 -4.70 2,578,100 1,161,300 -526,400
1.45 0.35 3,207,400 1,510,600 -2,419,900 1,440.00 5.05 -10.35 1,197,000 779,100 -1,103,200
0.15 -0.35 2,503,900 2,255,400 -2,406,600 1,450.00 13.65 -10.05 429,800 1,178,800 -765,800
0.05 -0.05 1,276,800 1,810,900 -1,570,100 1,460.00 23.40 -10.30 519,400 949,900 -112,700
0.05 - 35,000 4,239,900 -179,200 1,470.00 33.20 -11.10 28,000 494,900 -113,400
0.05 - 148,400 1,579,900 -87,500 1,480.00 42.60 -11.55 170,800 214,900 -21,000
0.05 - 9,100 499,800 6,300 1,490.00 47.60 -17.65 7,700 111,300 -
0.05 - 36,400 2,492,700 -269,500 1,500.00 63.15 -11.40 7,700 288,400 -13,300
0.05 - 700 401,800 -107,800 1,510.00 78.00 -5.05 2,100 39,200 -
- - - - - 1,520.00 81.00 -19.55 5,600 53,200 -
- - - - - 1,530.00 115.00 - - 65,800 -
- - - - - 1,540.00 108.30 19.70 4,200 21,700 -
- - - - - 1,550.00 121.30 -9.20 2,800 47,600 -4,900
0.10 - 21,000 442,400 -16,100 1,560.00 - - - - -
- - - - - 1,570.00 143.00 - - 7,000 -
- - - - - 1,600.00 172.00 -4.00 1,400 15,400 -
- - - - - 1,640.00 206.90 0.15 700 1,400 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
 52,500 56,476,155 0.09%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 26Jun2025 - 1,430.00 7.65 4,075,400
ICICIBANK 26Jun2025 - 1,440.00 1.45 3,207,400
ICICIBANK 26Jun2025 - 1,450.00 0.15 2,503,900
ICICIBANK 26Jun2025 - 1,460.00 0.05 1,276,800
ICICIBANK 26Jun2025 - 1,420.00 15.65 578,200
Most Active Puts
Puts Price Volumes
ICICIBANK 26Jun2025 - 1,430.00 1.85 2,578,100
ICICIBANK 26Jun2025 - 1,420.00 0.15 1,826,300
ICICIBANK 26Jun2025 - 1,440.00 5.05 1,197,000
ICICIBANK 26Jun2025 - 1,460.00 23.40 519,400
ICICIBANK 26Jun2025 - 1,410.00 0.10 462,000

Fundamentals

Market Cap
1,155,689.87
* EPS (TTM)
68.52
* P/E
23.62
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
700
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
32.69
DELIVERY AVERAGES
3-Day 31.23%
5-Day 32.21%
8-Day 30.54%
* 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