ICICIBANK

Icici Bank Ltd.

1375.2 -14.40 (-1.04%)

L: 1373.4 H: 1384.3

Back to Option Chain

Historical option data for ICICIBANK
09 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 1200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	180 ₹ 1,26,000	6.95 4865.00	-	0 0	0 0	0 0
8 Dec	1389.60	180 ₹ 1,26,000	6.95 4865.00	-	0 0	0 0	1 700
5 Dec	1392.50	180 ₹ 1,26,000	6.95 4865.00	-	0 0	0 0	0 0
4 Dec	1386.70	180 ₹ 1,26,000	6.95 4865.00	-	0 0	0 0	0 0
3 Dec	1391.50	180 ₹ 1,26,000	6.95 4865.00	-	0 0	1 700	0 0
2 Dec	1373.00	180 ₹ 1,26,000	6.95 4865.00	-	1 700	0 0	0 0
1 Dec	1390.10	173.05 ₹ 1,21,135	0 0.00	-	0 0	0 0	0 0
28 Nov	1388.80	173.05 ₹ 1,21,135	0 0.00	-	0 0	0 0	0 0
27 Nov	1392.20	173.05 ₹ 1,21,135	0 0.00	-	0 0	0 0	0 0
26 Nov	1375.00	173.05 ₹ 1,21,135	0 0.00	-	0 0	0 0	0 0
25 Nov	1357.80	173.05 ₹ 1,21,135	0 0.00	-	0 0	0 0	0 0

24 Nov	1368.40	173.05 ₹ 1,21,135	0 0.00	-	0 0	0 0	0 0
21 Nov	1369.50	173.05 ₹ 1,21,135	0 0.00	-	0 0	0 0	0 0
20 Nov	1383.00	173.05 ₹ 1,21,135	0 0.00	-	0 0	0 0	0 0
19 Nov	1383.10	173.05 ₹ 1,21,135	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1200 expiring on 30DEC2025

Delta for 1200 CE is -

Historical price for 1200 CE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 180, which was 6.95 higher 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 180, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 180, which was 6.95 higher 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 180, which was 6.95 higher 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 180, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 180, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 173.05, 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 173.05, 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 173.05, 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 173.05, 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 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 173.05, 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 173.05, 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 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 173.05, 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 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 173.05, 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 173.05, 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 1200 PE
Delta: -0.01 Vega: 0.12 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	0.45 ₹ 315	0.2 140.00	27.30	12 8,400	-2 -1,400	152 1,06,400
8 Dec	1389.60	0.25 ₹ 175	-0.15 -105.00	25.97	5 3,500	0 0	154 1,07,800
5 Dec	1392.50	0.4 ₹ 280	0.1 70.00	26.64	11 7,700	3 2,100	150 1,05,000
4 Dec	1386.70	0.35 ₹ 245	0.1 70.00	25.04	72 50,400	-4 -2,800	142 99,400
3 Dec	1391.50	0.25 ₹ 175	-0.1 -70.00	24.14	19 13,300	-3 -2,100	144 1,00,800
2 Dec	1373.00	0.35 ₹ 245	0.1 70.00	22.95	31 21,700	-7 -4,900	137 95,900
1 Dec	1390.10	0.25 ₹ 175	-0.05 -35.00	23.21	19 13,300	-7 -4,900	145 1,01,500
28 Nov	1388.80	0.3 ₹ 210	-0.05 -35.00	22.55	14 9,800	-3 -2,100	153 1,07,100
27 Nov	1392.20	0.3 ₹ 210	-0.25 -175.00	22.73	199 1,39,300	-64 -44,800	158 1,10,600
26 Nov	1375.00	0.55 ₹ 385	-0.4 -280.00	22.58	222 1,55,400	83 58,100	211 1,47,700
25 Nov	1357.80	1 ₹ 700	0.15 105.00	22.60	72 50,400	36 25,200	129 90,300
24 Nov	1368.40	0.85 ₹ 595	-0.05 -35.00	-	17 11,900	11 7,700	91 63,700
21 Nov	1369.50	0.8 ₹ 560	0.05 35.00	21.96	36 25,200	29 20,300	80 56,000
20 Nov	1383.00	0.75 ₹ 525	-6.15 -4305.00	22.64	51 35,700	51 35,700	51 35,700
19 Nov	1383.10	6.9 ₹ 4,830	0 0.00	12.09	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1200 expiring on 30DEC2025

Delta for 1200 PE is -0.01

Historical price for 1200 PE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 27.30, the open interest changed by -2 which decreased total open position to 152

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 154

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 26.64, the open interest changed by 3 which increased total open position to 150

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 25.04, the open interest changed by -4 which decreased total open position to 142

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 24.14, the open interest changed by -3 which decreased total open position to 144

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 22.95, the open interest changed by -7 which decreased total open position to 137

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 23.21, the open interest changed by -7 which decreased total open position to 145

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 22.55, the open interest changed by -3 which decreased total open position to 153

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 22.73, the open interest changed by -64 which decreased total open position to 158

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 22.58, the open interest changed by 83 which increased total open position to 211

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 22.60, the open interest changed by 36 which increased total open position to 129

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 91

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 21.96, the open interest changed by 29 which increased total open position to 80

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 0.75, which was -6.15 lower than the previous day. The implied volatity was 22.64, the open interest changed by 51 which increased total open position to 51

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 12.09, 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