ICICIBANK

Icici Bank Ltd.

1354.1 -2.70 (-0.20%)

L: 1350.8 H: 1360.4

Back to Option Chain

Historical option data for ICICIBANK
19 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ICICIBANK 30-DEC-2025 1140 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1354.10	216.5 ₹ 1,51,550	-11 -7700.00	-	6 4,200	0 0	0 0
18 Dec	1356.80	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0

17 Dec	1352.40	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
16 Dec	1366.00	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
15 Dec	1365.20	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
12 Dec	1366.00	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
11 Dec	1360.00	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
10 Dec	1363.60	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
9 Dec	1375.20	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
8 Dec	1389.60	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
5 Dec	1392.50	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
4 Dec	1386.70	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
3 Dec	1391.50	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
2 Dec	1373.00	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
28 Nov	1388.80	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
27 Nov	1392.20	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
26 Nov	1375.00	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
24 Nov	1368.40	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0
19 Nov	1383.10	227.5 ₹ 1,59,250	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is -

Historical price for 1140 CE is as follows

On 19 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 216.5, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec ICICIBANK was trading at 1356.80. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec ICICIBANK was trading at 1352.40. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec ICICIBANK was trading at 1365.20. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ICICIBANK 30DEC2025 1140 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1354.10	0.15 ₹ 105	0.05 35.00	-	0 0	0 0	23 16,100
18 Dec	1356.80	0.15 ₹ 105	0.05 35.00	-	0 0	0 0	23 16,100
17 Dec	1352.40	0.15 ₹ 105	0.05 35.00	36.56	7 4,900	4 2,800	24 16,800
16 Dec	1366.00	0.1 ₹ 70	-0.15 -105.00	35.41	233 1,63,100	-7 -4,900	34 23,800
15 Dec	1365.20	0.25 ₹ 175	0.15 105.00	37.69	30 21,000	21 14,700	38 26,600
12 Dec	1366.00	0.1 ₹ 70	-0.1 -70.00	-	0 0	0 0	17 11,900
11 Dec	1360.00	0.1 ₹ 70	-0.1 -70.00	-	0 0	0 0	17 11,900
10 Dec	1363.60	0.1 ₹ 70	-0.1 -70.00	-	0 0	0 0	17 11,900
9 Dec	1375.20	0.1 ₹ 70	-0.1 -70.00	-	0 0	0 0	0 0
8 Dec	1389.60	0.1 ₹ 70	-0.1 -70.00	-	0 0	0 0	17 11,900
5 Dec	1392.50	0.1 ₹ 70	-0.1 -70.00	29.29	5 3,500	0 0	17 11,900
4 Dec	1386.70	0.2 ₹ 140	-0.25 -175.00	30.31	10 7,000	2 1,400	13 9,100
3 Dec	1391.50	0.45 ₹ 315	0.2 140.00	-	0 0	4 2,800	0 0
2 Dec	1373.00	0.45 ₹ 315	0.2 140.00	31.08	52 36,400	4 2,800	11 7,700
28 Nov	1388.80	0.25 ₹ 175	-0.2 -140.00	-	0 0	0 0	0 0
27 Nov	1392.20	0.25 ₹ 175	-0.2 -140.00	-	0 0	5 3,500	0 0
26 Nov	1375.00	0.25 ₹ 175	-0.2 -140.00	26.56	5 3,500	1 700	3 2,100
24 Nov	1368.40	0.45 ₹ 315	-1.8 -1260.00	-	0 0	0 0	0 0
19 Nov	1383.10	0.45 ₹ 315	-1.8 -1260.00	26.90	2 1,400	0 0	0 0

For Icici Bank Ltd. - strike price 1140 expiring on 30DEC2025

Delta for 1140 PE is -

Historical price for 1140 PE is as follows

On 19 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 18 Dec ICICIBANK was trading at 1356.80. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 17 Dec ICICIBANK was trading at 1352.40. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 36.56, the open interest changed by 4 which increased total open position to 24

On 16 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 35.41, the open interest changed by -7 which decreased total open position to 34

On 15 Dec ICICIBANK was trading at 1365.20. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was 37.69, the open interest changed by 21 which increased total open position to 38

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 29.29, the open interest changed by 0 which decreased total open position to 17

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 30.31, the open interest changed by 2 which increased total open position to 13

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 31.08, the open interest changed by 4 which increased total open position to 11

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 26.56, the open interest changed by 1 which increased total open position to 3

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 0.45, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 0.45, which was -1.8 lower than the previous day. The implied volatity was 26.90, the open interest changed by 0 which decreased total open position to 0

Related Pages for ICICIBANK

ICICIBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD