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 1250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	126.6 ₹ 88,620	-7.55 -5285.00	-	0 0	0 0	0 0
8 Dec	1389.60	126.6 ₹ 88,620	-7.55 -5285.00	-	0 0	0 0	4 2,800
5 Dec	1392.50	126.6 ₹ 88,620	-7.55 -5285.00	-	0 0	0 0	0 0
4 Dec	1386.70	126.6 ₹ 88,620	-7.55 -5285.00	-	0 0	0 0	0 0
3 Dec	1391.50	126.6 ₹ 88,620	-7.55 -5285.00	-	0 0	0 0	0 0
2 Dec	1373.00	126.6 ₹ 88,620	-7.55 -5285.00	-	0 0	0 0	0 0
1 Dec	1390.10	126.6 ₹ 88,620	-7.55 -5285.00	-	0 0	0 0	0 0
28 Nov	1388.80	126.6 ₹ 88,620	-7.55 -5285.00	-	0 0	0 0	0 0
27 Nov	1392.20	126.6 ₹ 88,620	-7.55 -5285.00	-	0 0	0 0	0 0
26 Nov	1375.00	126.6 ₹ 88,620	-7.55 -5285.00	-	0 0	4 2,800	0 0

25 Nov	1357.80	126.6 ₹ 88,620	-7.55 -5285.00	27.32	4 2,800	2 1,400	2 1,400
24 Nov	1368.40	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
21 Nov	1369.50	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
20 Nov	1383.00	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
19 Nov	1383.10	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
18 Nov	1373.40	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
17 Nov	1379.00	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
14 Nov	1373.00	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
13 Nov	1385.90	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
12 Nov	1358.90	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
11 Nov	1358.30	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
10 Nov	1348.00	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
7 Nov	1343.00	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.40	134.15 ₹ 93,905	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1250 expiring on 30DEC2025

Delta for 1250 CE is -

Historical price for 1250 CE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 126.6, which was -7.55 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 126.6, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 126.6, which was -7.55 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 126.6, which was -7.55 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 126.6, which was -7.55 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 126.6, which was -7.55 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 126.6, which was -7.55 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 126.6, which was -7.55 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 126.6, which was -7.55 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 126.6, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 126.6, which was -7.55 lower than the previous day. The implied volatity was 27.32, the open interest changed by 2 which increased total open position to 2

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 134.15, 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 134.15, 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 134.15, 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 134.15, 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 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 134.15, 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 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 134.15, 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 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 134.15, 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 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 134.15, 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 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 134.15, 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 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 134.15, 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 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 134.15, 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 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 134.15, 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 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 134.15, 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 1250 PE
Delta: -0.02 Vega: 0.15 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	0.45 ₹ 315	-0.1 -70.00	20.37	16 11,200	0 0	1,017 7,11,900
8 Dec	1389.60	0.55 ₹ 385	0.1 70.00	22.09	151 1,05,700	1 700	1,017 7,11,900
5 Dec	1392.50	0.45 ₹ 315	0.05 35.00	20.79	101 70,700	5 3,500	1,020 7,14,000
4 Dec	1386.70	0.4 ₹ 280	-0.05 -35.00	19.39	48 33,600	-1 -700	1,015 7,10,500
3 Dec	1391.50	0.45 ₹ 315	-0.15 -105.00	20.04	128 89,600	4 2,800	1,017 7,11,900
2 Dec	1373.00	0.6 ₹ 420	0 0.00	18.61	330 2,31,000	2 1,400	1,013 7,09,100
1 Dec	1390.10	0.55 ₹ 385	-0.1 -70.00	19.79	84 58,800	-4 -2,800	1,012 7,08,400
28 Nov	1388.80	0.65 ₹ 455	-0.05 -35.00	19.29	84 58,800	-4 -2,800	1,016 7,11,200
27 Nov	1392.20	0.65 ₹ 455	-0.45 -315.00	19.58	131 91,700	-5 -3,500	1,021 7,14,700
26 Nov	1375.00	1.1 ₹ 770	-0.95 -665.00	19.10	1,300 9,10,000	638 4,46,600	1,025 7,17,500
25 Nov	1357.80	2.15 ₹ 1,505	0.35 245.00	19.40	207 1,44,900	49 34,300	386 2,70,200
24 Nov	1368.40	2 ₹ 1,400	0.15 105.00	19.92	213 1,49,100	108 75,600	336 2,35,200
21 Nov	1369.50	1.8 ₹ 1,260	0.35 245.00	19.17	184 1,28,800	115 80,500	227 1,58,900
20 Nov	1383.00	1.45 ₹ 1,015	-0.15 -105.00	19.50	18 12,600	-7 -4,900	112 78,400
19 Nov	1383.10	1.6 ₹ 1,120	-0.3 -210.00	19.78	122 85,400	17 11,900	119 83,300
18 Nov	1373.40	1.9 ₹ 1,330	-0.1 -70.00	18.91	23 16,100	11 7,700	102 71,400
17 Nov	1379.00	1.95 ₹ 1,365	-0.7 -490.00	19.76	65 45,500	21 14,700	92 64,400
14 Nov	1373.00	2.6 ₹ 1,820	0.55 385.00	19.83	42 29,400	23 16,100	71 49,700
13 Nov	1385.90	2.05 ₹ 1,435	-1.1 -770.00	19.90	22 15,400	-14 -9,800	48 33,600
12 Nov	1358.90	3.15 ₹ 2,205	-0.2 -140.00	18.82	48 33,600	17 11,900	62 43,400
11 Nov	1358.30	3.25 ₹ 2,275	-1.1 -770.00	18.86	6 4,200	1 700	44 30,800
10 Nov	1348.00	4.35 ₹ 3,045	-0.75 -525.00	18.87	11 7,700	-5 -3,500	43 30,100
7 Nov	1343.00	5.1 ₹ 3,570	-2.55 -1785.00	18.73	43 30,100	7 4,900	49 34,300
6 Nov	1320.40	7.6 ₹ 5,320	1.6 1120.00	18.25	69 48,300	41 28,700	42 29,400

For Icici Bank Ltd. - strike price 1250 expiring on 30DEC2025

Delta for 1250 PE is -0.02

Historical price for 1250 PE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 1017

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 22.09, the open interest changed by 1 which increased total open position to 1017

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 20.79, the open interest changed by 5 which increased total open position to 1020

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 19.39, the open interest changed by -1 which decreased total open position to 1015

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 20.04, the open interest changed by 4 which increased total open position to 1017

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 18.61, the open interest changed by 2 which increased total open position to 1013

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 19.79, the open interest changed by -4 which decreased total open position to 1012

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 19.29, the open interest changed by -4 which decreased total open position to 1016

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 19.58, the open interest changed by -5 which decreased total open position to 1021

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 1.1, which was -0.95 lower than the previous day. The implied volatity was 19.10, the open interest changed by 638 which increased total open position to 1025

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 2.15, which was 0.35 higher than the previous day. The implied volatity was 19.40, the open interest changed by 49 which increased total open position to 386

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 19.92, the open interest changed by 108 which increased total open position to 336

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 1.8, which was 0.35 higher than the previous day. The implied volatity was 19.17, the open interest changed by 115 which increased total open position to 227

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 19.50, the open interest changed by -7 which decreased total open position to 112

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 19.78, the open interest changed by 17 which increased total open position to 119

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 18.91, the open interest changed by 11 which increased total open position to 102

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 1.95, which was -0.7 lower than the previous day. The implied volatity was 19.76, the open interest changed by 21 which increased total open position to 92

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 2.6, which was 0.55 higher than the previous day. The implied volatity was 19.83, the open interest changed by 23 which increased total open position to 71

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 2.05, which was -1.1 lower than the previous day. The implied volatity was 19.90, the open interest changed by -14 which decreased total open position to 48

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 3.15, which was -0.2 lower than the previous day. The implied volatity was 18.82, the open interest changed by 17 which increased total open position to 62

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 3.25, which was -1.1 lower than the previous day. The implied volatity was 18.86, the open interest changed by 1 which increased total open position to 44

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 4.35, which was -0.75 lower than the previous day. The implied volatity was 18.87, the open interest changed by -5 which decreased total open position to 43

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 5.1, which was -2.55 lower than the previous day. The implied volatity was 18.73, the open interest changed by 7 which increased total open position to 49

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 7.6, which was 1.6 higher than the previous day. The implied volatity was 18.25, the open interest changed by 41 which increased total open position to 42

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