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 1230 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1354.10	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
18 Dec	1356.80	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
17 Dec	1352.40	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
16 Dec	1366.00	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
15 Dec	1365.20	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
12 Dec	1366.00	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
11 Dec	1360.00	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
10 Dec	1363.60	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
9 Dec	1375.20	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
8 Dec	1389.60	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
5 Dec	1392.50	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
4 Dec	1386.70	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
3 Dec	1391.50	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
2 Dec	1373.00	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
1 Dec	1390.10	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
28 Nov	1388.80	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
27 Nov	1392.20	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
26 Nov	1375.00	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
25 Nov	1357.80	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
24 Nov	1368.40	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
21 Nov	1369.50	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0
20 Nov	1383.00	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0

19 Nov	1383.10	151.45 ₹ 1,06,015	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1230 expiring on 30DEC2025

Delta for 1230 CE is -

Historical price for 1230 CE is as follows

On 19 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 151.45, 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 18 Dec ICICIBANK was trading at 1356.80. The strike last trading price was 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 151.45, 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 1230 PE
Delta: -0.01 Vega: 0.05 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1354.10	0.15 ₹ 105	-0.05 -35.00	23.94	8 5,600	-7 -4,900	18 12,600
18 Dec	1356.80	0.2 ₹ 140	-0.25 -175.00	24.23	55 38,500	14 9,800	31 21,700
17 Dec	1352.40	0.45 ₹ 315	0 0.00	25.55	6 4,200	3 2,100	17 11,900
16 Dec	1366.00	0.45 ₹ 315	0 0.00	-	0 0	0 0	14 9,800
15 Dec	1365.20	0.45 ₹ 315	0 0.00	-	0 0	0 0	0 0
12 Dec	1366.00	0.45 ₹ 315	0 0.00	-	0 0	0 0	14 9,800
11 Dec	1360.00	0.45 ₹ 315	0 0.00	-	0 0	0 0	14 9,800
10 Dec	1363.60	0.45 ₹ 315	0 0.00	-	0 0	0 0	14 9,800
9 Dec	1375.20	0.45 ₹ 315	0 0.00	-	0 0	0 0	0 0
8 Dec	1389.60	0.45 ₹ 315	0 0.00	-	0 0	0 0	14 9,800
5 Dec	1392.50	0.45 ₹ 315	0 0.00	-	0 0	0 0	0 0
4 Dec	1386.70	0.45 ₹ 315	0 0.00	-	0 0	0 0	0 0
3 Dec	1391.50	0.45 ₹ 315	0 0.00	-	0 0	0 0	0 0
2 Dec	1373.00	0.45 ₹ 315	0 0.00	-	0 0	0 0	0 0
1 Dec	1390.10	0.45 ₹ 315	0 0.00	-	0 0	0 0	0 0
28 Nov	1388.80	0.45 ₹ 315	0 0.00	20.51	12 8,400	1 700	15 10,500
27 Nov	1392.20	0.45 ₹ 315	-0.45 -315.00	20.70	17 11,900	-2 -1,400	14 9,800
26 Nov	1375.00	0.9 ₹ 630	-0.5 -350.00	20.79	22 15,400	14 9,800	16 11,200
25 Nov	1357.80	1.4 ₹ 980	-4.05 -2835.00	20.23	2 1,400	1 700	1 700
24 Nov	1368.40	5.45 ₹ 3,815	0 0.00	9.44	0 0	0 0	0 0
21 Nov	1369.50	5.45 ₹ 3,815	0 0.00	9.24	0 0	0 0	0 0
20 Nov	1383.00	5.45 ₹ 3,815	0 0.00	9.87	0 0	0 0	0 0
19 Nov	1383.10	5.45 ₹ 3,815	0 0.00	9.83	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1230 expiring on 30DEC2025

Delta for 1230 PE is -0.01

Historical price for 1230 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 lower than the previous day. The implied volatity was 23.94, the open interest changed by -7 which decreased total open position to 18

On 18 Dec ICICIBANK was trading at 1356.80. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 24.23, the open interest changed by 14 which increased total open position to 31

On 17 Dec ICICIBANK was trading at 1352.40. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 25.55, the open interest changed by 3 which increased total open position to 17

On 16 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 15 Dec ICICIBANK was trading at 1365.20. The strike last trading price was 0.45, 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 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 0.45, 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 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.45, 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 0.45, 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 0.45, 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 0.45, 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 0.45, 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 0.45, which was 0 lower than the previous day. The implied volatity was 20.51, the open interest changed by 1 which increased total open position to 15

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 20.70, the open interest changed by -2 which decreased total open position to 14

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 20.79, the open interest changed by 14 which increased total open position to 16

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 1.4, which was -4.05 lower than the previous day. The implied volatity was 20.23, the open interest changed by 1 which increased total open position to 1

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 5.45, which was 0 lower than the previous day. The implied volatity was 9.44, 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 5.45, which was 0 lower than the previous day. The implied volatity was 9.24, 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 5.45, which was 0 lower than the previous day. The implied volatity was 9.87, 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 5.45, which was 0 lower than the previous day. The implied volatity was 9.83, 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