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 1240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	140 ₹ 98,000	22 15400.00	-	0 0	0 0	0 0
8 Dec	1389.60	140 ₹ 98,000	22 15400.00	-	0 0	0 0	5 3,500
5 Dec	1392.50	140 ₹ 98,000	22 15400.00	-	0 0	0 0	0 0
4 Dec	1386.70	140 ₹ 98,000	22 15400.00	-	0 0	0 0	0 0
3 Dec	1391.50	140 ₹ 98,000	22 15400.00	-	0 0	0 0	0 0
2 Dec	1373.00	140 ₹ 98,000	22 15400.00	-	0 0	0 0	0 0

1 Dec	1390.10	140 ₹ 98,000	22 15400.00	-	0 0	0 0	0 0
28 Nov	1388.80	140 ₹ 98,000	22 15400.00	-	0 0	0 0	0 0
27 Nov	1392.20	140 ₹ 98,000	22 15400.00	-	0 0	0 0	0 0
26 Nov	1375.00	140 ₹ 98,000	22 15400.00	-	0 0	0 0	0 0
25 Nov	1357.80	140 ₹ 98,000	22 15400.00	-	0 0	4 2,800	0 0
24 Nov	1368.40	140 ₹ 98,000	22 15400.00	20.82	4 2,800	0 0	1 700
21 Nov	1369.50	118 ₹ 82,600	-21.65 -15155.00	-	0 0	0 0	0 0
20 Nov	1383.00	118 ₹ 82,600	-21.65 -15155.00	-	0 0	0 0	0 0
19 Nov	1383.10	118 ₹ 82,600	-21.65 -15155.00	-	0 0	0 0	0 0
18 Nov	1373.40	118 ₹ 82,600	-21.65 -15155.00	-	0 0	0 0	0 0
17 Nov	1379.00	118 ₹ 82,600	-21.65 -15155.00	-	0 0	0 0	0 0
14 Nov	1373.00	118 ₹ 82,600	-21.65 -15155.00	-	0 0	0 0	0 0
13 Nov	1385.90	118 ₹ 82,600	-21.65 -15155.00	-	0 0	0 0	0 0
12 Nov	1358.90	118 ₹ 82,600	-21.65 -15155.00	-	0 0	0 0	0 0
11 Nov	1358.30	118 ₹ 82,600	-21.65 -15155.00	-	0 0	0 0	0 0
10 Nov	1348.00	118 ₹ 82,600	-21.65 -15155.00	-	0 0	1 700	0 0
7 Nov	1343.00	118 ₹ 82,600	-21.65 -15155.00	-	1 700	0 0	0 0
6 Nov	1320.40	139.65 ₹ 97,755	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1240 expiring on 30DEC2025

Delta for 1240 CE is -

Historical price for 1240 CE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 140, which was 22 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 140, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 140, which was 22 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 140, which was 22 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 140, which was 22 higher 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 140, which was 22 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 140, which was 22 higher 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 140, which was 22 higher 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 140, which was 22 higher 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 140, which was 22 higher 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 140, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 140, which was 22 higher than the previous day. The implied volatity was 20.82, the open interest changed by 0 which decreased total open position to 1

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 118, which was -21.65 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 118, which was -21.65 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 118, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 118, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 118, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 118, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 118, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 118, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 118, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 118, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 118, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 139.65, 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 1240 PE
Delta: -0.02 Vega: 0.13 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	0.4 ₹ 280	-0.1 -70.00	21.38	4 2,800	2 1,400	146 1,02,200
8 Dec	1389.60	0.5 ₹ 350	0.15 105.00	23.13	21 14,700	-18 -12,600	143 1,00,100
5 Dec	1392.50	0.35 ₹ 245	-0.1 -70.00	21.28	24 16,800	-7 -4,900	161 1,12,700
4 Dec	1386.70	0.45 ₹ 315	0.05 35.00	20.96	16 11,200	-3 -2,100	168 1,17,600
3 Dec	1391.50	0.4 ₹ 280	-0.15 -105.00	20.88	22 15,400	-6 -4,200	176 1,23,200
2 Dec	1373.00	0.55 ₹ 385	0 0.00	19.58	61 42,700	-9 -6,300	182 1,27,400
1 Dec	1390.10	0.5 ₹ 350	-0.1 -70.00	20.69	32 22,400	10 7,000	193 1,35,100
28 Nov	1388.80	0.55 ₹ 385	-0.05 -35.00	19.93	352 2,46,400	7 4,900	186 1,30,200
27 Nov	1392.20	0.6 ₹ 420	-0.3 -210.00	20.46	59 41,300	-4 -2,800	179 1,25,300
26 Nov	1375.00	0.9 ₹ 630	-0.85 -595.00	19.61	188 1,31,600	75 52,500	183 1,28,100
25 Nov	1357.80	1.65 ₹ 1,155	0.1 70.00	19.61	69 48,300	9 6,300	108 75,600
24 Nov	1368.40	1.6 ₹ 1,120	0 0.00	20.27	68 47,600	30 21,000	98 68,600
21 Nov	1369.50	1.5 ₹ 1,050	0.1 70.00	19.66	39 27,300	8 5,600	68 47,600
20 Nov	1383.00	1.3 ₹ 910	0.05 35.00	20.23	37 25,900	12 8,400	61 42,700
19 Nov	1383.10	1.2 ₹ 840	-0.3 -210.00	19.84	47 32,900	19 13,300	50 35,000
18 Nov	1373.40	1.5 ₹ 1,050	-0.15 -105.00	19.16	11 7,700	6 4,200	30 21,000
17 Nov	1379.00	1.65 ₹ 1,155	-0.75 -525.00	20.24	5 3,500	2 1,400	24 16,800
14 Nov	1373.00	2.4 ₹ 1,680	0.4 280.00	20.71	8 5,600	2 1,400	21 14,700
13 Nov	1385.90	2 ₹ 1,400	-0.6 -420.00	20.98	1 700	0 0	20 14,000
12 Nov	1358.90	2.6 ₹ 1,820	-0.05 -35.00	19.15	7 4,900	-1 -700	20 14,000
11 Nov	1358.30	2.65 ₹ 1,855	-0.9 -630.00	19.12	19 13,300	9 6,300	21 14,700
10 Nov	1348.00	3.55 ₹ 2,485	-0.6 -420.00	19.02	4 2,800	2 1,400	11 7,700
7 Nov	1343.00	4.15 ₹ 2,905	-2.15 -1505.00	18.90	4 2,800	1 700	8 5,600
6 Nov	1320.40	6.3 ₹ 4,410	-6.55 -4585.00	18.48	9 6,300	5 3,500	5 3,500

For Icici Bank Ltd. - strike price 1240 expiring on 30DEC2025

Delta for 1240 PE is -0.02

Historical price for 1240 PE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 21.38, the open interest changed by 2 which increased total open position to 146

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 23.13, the open interest changed by -18 which decreased total open position to 143

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 21.28, the open interest changed by -7 which decreased total open position to 161

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 20.96, the open interest changed by -3 which decreased total open position to 168

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 20.88, the open interest changed by -6 which decreased total open position to 176

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 19.58, the open interest changed by -9 which decreased total open position to 182

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 20.69, the open interest changed by 10 which increased total open position to 193

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 19.93, the open interest changed by 7 which increased total open position to 186

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 20.46, the open interest changed by -4 which decreased total open position to 179

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 0.9, which was -0.85 lower than the previous day. The implied volatity was 19.61, the open interest changed by 75 which increased total open position to 183

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 1.65, which was 0.1 higher than the previous day. The implied volatity was 19.61, the open interest changed by 9 which increased total open position to 108

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 20.27, the open interest changed by 30 which increased total open position to 98

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 19.66, the open interest changed by 8 which increased total open position to 68

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 20.23, the open interest changed by 12 which increased total open position to 61

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 19.84, the open interest changed by 19 which increased total open position to 50

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 19.16, the open interest changed by 6 which increased total open position to 30

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was 20.24, the open interest changed by 2 which increased total open position to 24

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 2.4, which was 0.4 higher than the previous day. The implied volatity was 20.71, the open interest changed by 2 which increased total open position to 21

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 20.98, the open interest changed by 0 which decreased total open position to 20

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was 19.15, the open interest changed by -1 which decreased total open position to 20

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 2.65, which was -0.9 lower than the previous day. The implied volatity was 19.12, the open interest changed by 9 which increased total open position to 21

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 3.55, which was -0.6 lower than the previous day. The implied volatity was 19.02, the open interest changed by 2 which increased total open position to 11

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 4.15, which was -2.15 lower than the previous day. The implied volatity was 18.90, the open interest changed by 1 which increased total open position to 8

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 6.3, which was -6.55 lower than the previous day. The implied volatity was 18.48, the open interest changed by 5 which increased total open position to 5

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