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 1260 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	141 ₹ 98,700	27.05 18935.00	-	0 0	0 0	0 0
8 Dec	1389.60	141 ₹ 98,700	27.05 18935.00	-	0 0	0 0	33 23,100
5 Dec	1392.50	141 ₹ 98,700	27.05 18935.00	-	0 0	0 0	0 0
4 Dec	1386.70	141 ₹ 98,700	27.05 18935.00	-	0 0	0 0	0 0
3 Dec	1391.50	141 ₹ 98,700	27.05 18935.00	-	0 0	0 0	0 0
2 Dec	1373.00	141 ₹ 98,700	27.05 18935.00	-	0 0	-2 -1,400	0 0
1 Dec	1390.10	141 ₹ 98,700	27.05 18935.00	19.90	2 1,400	0 0	35 24,500
28 Nov	1388.80	113.95 ₹ 79,765	-10.15 -7105.00	-	0 0	0 0	0 0
27 Nov	1392.20	113.95 ₹ 79,765	-10.15 -7105.00	-	0 0	0 0	0 0

26 Nov	1375.00	113.95 ₹ 79,765	-10.15 -7105.00	-	0 0	35 24,500	0 0
25 Nov	1357.80	113.95 ₹ 79,765	-10.15 -7105.00	22.44	36 25,200	34 23,800	34 23,800
24 Nov	1368.40	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
21 Nov	1369.50	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
20 Nov	1383.00	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
19 Nov	1383.10	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
18 Nov	1373.40	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
17 Nov	1379.00	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
14 Nov	1373.00	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
13 Nov	1385.90	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
12 Nov	1358.90	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
11 Nov	1358.30	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
10 Nov	1348.00	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
7 Nov	1343.00	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.40	124.1 ₹ 86,870	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is -

Historical price for 1260 CE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 141, which was 27.05 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 141, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 141, which was 27.05 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 141, which was 27.05 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 141, which was 27.05 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 141, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 141, which was 27.05 higher than the previous day. The implied volatity was 19.90, the open interest changed by 0 which decreased total open position to 35

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 113.95, which was -10.15 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 113.95, which was -10.15 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 113.95, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 0

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 113.95, which was -10.15 lower than the previous day. The implied volatity was 22.44, the open interest changed by 34 which increased total open position to 34

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 124.1, 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 1260 PE
Delta: -0.03 Vega: 0.20 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	0.7 ₹ 490	-0.05 -35.00	20.38	39 27,300	-1 -700	809 5,66,300
8 Dec	1389.60	0.75 ₹ 525	0.2 140.00	21.79	14 9,800	-8 -5,600	812 5,68,400
5 Dec	1392.50	0.55 ₹ 385	-0.05 -35.00	20.14	52 36,400	-5 -3,500	820 5,74,000
4 Dec	1386.70	0.6 ₹ 420	0.05 35.00	19.33	13 9,100	1 700	825 5,77,500
3 Dec	1391.50	0.55 ₹ 385	-0.15 -105.00	19.41	41 28,700	-8 -5,600	830 5,81,000
2 Dec	1373.00	0.7 ₹ 490	0 0.00	17.81	77 53,900	6 4,200	838 5,86,600
1 Dec	1390.10	0.7 ₹ 490	-0.1 -70.00	19.35	41 28,700	-27 -18,900	832 5,82,400
28 Nov	1388.80	0.8 ₹ 560	0 0.00	18.77	49 34,300	12 8,400	859 6,01,300
27 Nov	1392.20	0.8 ₹ 560	-0.5 -350.00	19.09	160 1,12,000	50 35,000	848 5,93,600
26 Nov	1375.00	1.25 ₹ 875	-1.1 -770.00	18.32	1,161 8,12,700	633 4,43,100	798 5,58,600
25 Nov	1357.80	2.5 ₹ 1,750	0.35 245.00	18.70	196 1,37,200	60 42,000	165 1,15,500
24 Nov	1368.40	2.2 ₹ 1,540	0.15 105.00	19.03	67 46,900	18 12,600	105 73,500
21 Nov	1369.50	2.05 ₹ 1,435	0.5 350.00	18.46	73 51,100	4 2,800	87 60,900
20 Nov	1383.00	1.55 ₹ 1,085	-0.25 -175.00	18.59	34 23,800	-7 -4,900	83 58,100
19 Nov	1383.10	1.8 ₹ 1,260	-0.5 -350.00	19.08	210 1,47,000	61 42,700	90 63,000
18 Nov	1373.40	2.3 ₹ 1,610	-0.05 -35.00	18.48	12 8,400	2 1,400	29 20,300
17 Nov	1379.00	2.35 ₹ 1,645	-1.05 -735.00	19.37	22 15,400	16 11,200	26 18,200
14 Nov	1373.00	3.4 ₹ 2,380	0.9 630.00	19.96	12 8,400	-4 -2,800	9 6,300
13 Nov	1385.90	2.5 ₹ 1,750	-1.15 -805.00	19.69	1 700	0 0	14 9,800
12 Nov	1358.90	3.65 ₹ 2,555	-0.45 -315.00	18.28	10 7,000	7 4,900	13 9,100
11 Nov	1358.30	4.1 ₹ 2,870	-1.45 -1015.00	18.76	7 4,900	1 700	7 4,900
10 Nov	1348.00	5.55 ₹ 3,885	-0.8 -560.00	18.81	3 2,100	1 700	5 3,500
7 Nov	1343.00	6.35 ₹ 4,445	-3.65 -2555.00	18.68	4 2,800	2 1,400	3 2,100
6 Nov	1320.40	10 ₹ 7,000	-7 -4900.00	18.63	1 700	0 0	0 0

For Icici Bank Ltd. - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -0.03

Historical price for 1260 PE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 20.38, the open interest changed by -1 which decreased total open position to 809

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 21.79, the open interest changed by -8 which decreased total open position to 812

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 20.14, the open interest changed by -5 which decreased total open position to 820

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 19.33, the open interest changed by 1 which increased total open position to 825

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 19.41, the open interest changed by -8 which decreased total open position to 830

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 17.81, the open interest changed by 6 which increased total open position to 838

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 19.35, the open interest changed by -27 which decreased total open position to 832

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 18.77, the open interest changed by 12 which increased total open position to 859

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 19.09, the open interest changed by 50 which increased total open position to 848

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 1.25, which was -1.1 lower than the previous day. The implied volatity was 18.32, the open interest changed by 633 which increased total open position to 798

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was 18.70, the open interest changed by 60 which increased total open position to 165

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 19.03, the open interest changed by 18 which increased total open position to 105

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 2.05, which was 0.5 higher than the previous day. The implied volatity was 18.46, the open interest changed by 4 which increased total open position to 87

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 18.59, the open interest changed by -7 which decreased total open position to 83

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 19.08, the open interest changed by 61 which increased total open position to 90

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was 18.48, the open interest changed by 2 which increased total open position to 29

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 2.35, which was -1.05 lower than the previous day. The implied volatity was 19.37, the open interest changed by 16 which increased total open position to 26

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 3.4, which was 0.9 higher than the previous day. The implied volatity was 19.96, the open interest changed by -4 which decreased total open position to 9

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 2.5, which was -1.15 lower than the previous day. The implied volatity was 19.69, the open interest changed by 0 which decreased total open position to 14

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 3.65, which was -0.45 lower than the previous day. The implied volatity was 18.28, the open interest changed by 7 which increased total open position to 13

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 4.1, which was -1.45 lower than the previous day. The implied volatity was 18.76, the open interest changed by 1 which increased total open position to 7

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 5.55, which was -0.8 lower than the previous day. The implied volatity was 18.81, the open interest changed by 1 which increased total open position to 5

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 6.35, which was -3.65 lower than the previous day. The implied volatity was 18.68, the open interest changed by 2 which increased total open position to 3

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 10, which was -7 lower than the previous day. The implied volatity was 18.63, 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