English
Specials
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 Bank

Stock

Expiry Date

SEARCH FUTURES

ICICIBANK 31Jul2025

LIVE
NSE
Jul 10, 13:34

1432.10

-6.90 (-0.48%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 1,444.20
High Price 1,444.20
Low Price 1,430.60
Prev. Close 1,439.00
Spot Price 1,353.70
Open Int PCR 0.51
Prev OI PCR 0.54
Bid Price 1,432.00
Bid Qty 6,300
Average Price 1,437.17
No. of Contracts Traded 6,041
Turnover (Rs. in lakhs) 60,773.61
Market Lot 700
Open Interest 60,630,500
Open Int. Chg 52,182,900
Open Int. Chg % 617.72
Offer Price 1,432.20
Offer Qty 1,400

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
- - - - - 1,200.00 0.30 -0.05 1,400 82,600 4,200
214.45 - - 6,300 6,300 1,240.00 1.00 - - 86,100 71,400
194.70 - - - - 1,260.00 0.50 - 2,800 130,200 31,500
- - - - - 1,280.00 - - - - -
134.50 -5.50 7,000 28,700 12,600 1,300.00 1.95 -0.15 160,300 461,300 99,400
- - - - - 1,310.00 - - - - -
118.00 - - - - 1,320.00 1.30 -0.05 9,800 114,100 105,000
108.45 - - 1,400 - 1,330.00 1.75 0.05 59,500 61,600 26,600
107.85 - - - - 1,340.00 2.25 - 119,700 115,500 74,200
85.75 -5.75 4,200 11,900 5,600 1,350.00 2.95 0.05 87,500 117,600 95,200
76.40 -6.60 2,800 43,400 - 1,360.00 4.00 0.25 72,800 357,700 9,100
74.00 - - 7,000 - 1,370.00 5.15 0.20 115,500 129,500 129,500
59.30 -5.65 20,300 51,100 49,000 1,380.00 6.70 0.35 148,400 506,100 434,700
51.65 -7.35 28,700 39,900 39,900 1,390.00 8.85 0.70 167,300 82,600 62,300
44.90 -4.50 367,500 415,800 256,200 1,400.00 11.35 1.00 611,100 980,700 592,900
38.25 -4.10 52,500 74,900 23,100 1,410.00 14.50 1.40 268,800 387,800 373,800
30.85 -4.45 809,900 886,900 709,100 1,420.00 17.75 1.50 695,800 718,900 598,500
25.55 -3.95 1,389,500 1,134,700 996,100 1,430.00 22.45 2.35 965,300 1,166,900 1,041,600
20.65 -3.35 1,765,400 2,157,400 1,954,400 1,440.00 27.50 2.80 882,000 729,400 666,400
16.25 -3.00 1,407,700 2,650,200 2,392,600 1,450.00 33.35 3.50 271,600 1,052,100 963,900
12.60 -2.40 1,013,600 2,071,300 1,906,100 1,460.00 39.50 3.75 219,100 200,200 165,200
9.90 -1.70 762,300 2,512,300 2,447,900 1,470.00 47.25 5.00 21,000 91,700 91,700
7.30 -1.65 949,900 1,442,000 1,360,800 1,480.00 54.05 4.20 2,100 79,800 75,600
5.60 -1.30 296,100 512,400 512,400 1,490.00 61.65 4.35 32,900 30,100 27,300
4.45 -0.90 856,800 1,035,300 403,200 1,500.00 70.75 4.95 14,000 139,300 104,300
3.25 -0.75 221,200 499,100 467,600 1,510.00 - - - - -
2.55 -0.50 102,200 647,500 557,200 1,520.00 82.55 - - - -
2.00 -0.40 60,900 58,100 39,200 1,530.00 - - - - -
1.60 -0.25 149,800 459,900 280,700 1,540.00 97.90 - - - -
1.40 -0.15 51,100 210,000 113,400 1,550.00 - - - - -
1.35 0.15 18,200 80,500 46,200 1,560.00 - - - - -
0.85 -0.05 9,800 106,400 74,200 1,570.00 - - - - -
0.65 -0.10 13,300 - - 1,580.00 - - - - -
0.45 -0.10 34,300 436,800 201,600 1,600.00 165.00 - - 3,500 -
1.15 0.10 11,200 13,300 7,700 1,620.00 - - - - -
0.85 0.05 30,100 35,000 35,000 1,640.00 - - - - -

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 31Jul2025 - 1,440.00 20.65 1,765,400
ICICIBANK 31Jul2025 - 1,450.00 16.25 1,407,700
ICICIBANK 31Jul2025 - 1,430.00 25.55 1,389,500
ICICIBANK 31Jul2025 - 1,460.00 12.60 1,013,600
ICICIBANK 31Jul2025 - 1,480.00 7.30 949,900
Most Active Puts
Puts Price Volumes
ICICIBANK 31Jul2025 - 1,430.00 22.45 965,300
ICICIBANK 31Jul2025 - 1,440.00 27.50 882,000
ICICIBANK 31Jul2025 - 1,420.00 17.75 695,800
ICICIBANK 31Jul2025 - 1,400.00 11.35 611,100
ICICIBANK 31Jul2025 - 1,450.00 33.35 271,600

Fundamentals

Market Cap
967,043.46
* EPS (TTM)
68.50
* P/E
19.76
* 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