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 1220 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
8 Dec	1389.60	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
5 Dec	1392.50	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
4 Dec	1386.70	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0

3 Dec	1391.50	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
2 Dec	1373.00	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
1 Dec	1390.10	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
28 Nov	1388.80	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
27 Nov	1392.20	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
26 Nov	1375.00	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
25 Nov	1357.80	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
24 Nov	1368.40	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
21 Nov	1369.50	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
20 Nov	1383.00	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0
19 Nov	1383.10	156 ₹ 1,09,200	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is -

Historical price for 1220 CE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 156, 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 156, 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 156, 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 156, 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 156, 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 156, 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 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 156, 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 156, 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 156, 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 156, 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 156, 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 156, 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 156, 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 156, 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 156, 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 1220 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	0.2 ₹ 140	-0.25 -175.00	-	0 0	0 0	0 0
8 Dec	1389.60	0.2 ₹ 140	-0.25 -175.00	-	0 0	0 0	126 88,200
5 Dec	1392.50	0.2 ₹ 140	-0.25 -175.00	-	0 0	0 0	0 0
4 Dec	1386.70	0.2 ₹ 140	-0.25 -175.00	-	0 0	-2 -1,400	0 0
3 Dec	1391.50	0.2 ₹ 140	-0.25 -175.00	21.27	4 2,800	-1 -700	127 88,900
2 Dec	1373.00	0.45 ₹ 315	0.1 70.00	-	0 0	0 0	0 0
1 Dec	1390.10	0.45 ₹ 315	0.1 70.00	-	0 0	8 5,600	0 0
28 Nov	1388.80	0.45 ₹ 315	0.1 70.00	21.61	25 17,500	9 6,300	129 90,300
27 Nov	1392.20	0.35 ₹ 245	-0.45 -315.00	21.02	137 95,900	37 25,900	117 81,900
26 Nov	1375.00	0.8 ₹ 560	-0.45 -315.00	21.58	24 16,800	4 2,800	79 55,300
25 Nov	1357.80	1.25 ₹ 875	0.2 140.00	21.03	78 54,600	47 32,900	76 53,200
24 Nov	1368.40	1.15 ₹ 805	0 0.00	21.41	18 12,600	6 4,200	28 19,600
21 Nov	1369.50	1.15 ₹ 805	-8.4 -5880.00	20.99	26 18,200	20 14,000	20 14,000
20 Nov	1383.00	9.55 ₹ 6,685	0 0.00	10.44	0 0	0 0	0 0
19 Nov	1383.10	9.55 ₹ 6,685	0 0.00	10.36	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -

Historical price for 1220 PE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 0.2, which was -0.25 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 0.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.2, which was -0.25 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 0.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 21.27, the open interest changed by -1 which decreased total open position to 127

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 0.45, which was 0.1 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 0.45, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 21.61, the open interest changed by 9 which increased total open position to 129

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 21.02, the open interest changed by 37 which increased total open position to 117

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 21.58, the open interest changed by 4 which increased total open position to 79

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 1.25, which was 0.2 higher than the previous day. The implied volatity was 21.03, the open interest changed by 47 which increased total open position to 76

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 21.41, the open interest changed by 6 which increased total open position to 28

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 1.15, which was -8.4 lower than the previous day. The implied volatity was 20.99, the open interest changed by 20 which increased total open position to 20

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 10.44, 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 9.55, which was 0 lower than the previous day. The implied volatity was 10.36, 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