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 1270 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
8 Dec	1389.60	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
5 Dec	1392.50	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
4 Dec	1386.70	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
3 Dec	1391.50	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
2 Dec	1373.00	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
1 Dec	1390.10	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
28 Nov	1388.80	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0

27 Nov	1392.20	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
26 Nov	1375.00	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
25 Nov	1357.80	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
24 Nov	1368.40	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
21 Nov	1369.50	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
20 Nov	1383.00	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
19 Nov	1383.10	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
18 Nov	1373.40	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
17 Nov	1379.00	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
14 Nov	1373.00	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
13 Nov	1385.90	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
12 Nov	1358.90	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
11 Nov	1358.30	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
10 Nov	1348.00	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
7 Nov	1343.00	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.40	117.7 ₹ 82,390	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1270 expiring on 30DEC2025

Delta for 1270 CE is -

Historical price for 1270 CE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 117.7, 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 1270 PE
Delta: -0.03 Vega: 0.23 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	0.75 ₹ 525	-0.1 -70.00	19.14	77 53,900	-39 -27,300	131 91,700
8 Dec	1389.60	0.85 ₹ 595	0.15 105.00	20.81	31 21,700	-3 -2,100	170 1,19,000
5 Dec	1392.50	0.7 ₹ 490	-0.1 -70.00	19.61	77 53,900	20 14,000	175 1,22,500
4 Dec	1386.70	0.75 ₹ 525	0 0.00	18.74	30 21,000	-2 -1,400	155 1,08,500
3 Dec	1391.50	0.75 ₹ 525	-0.25 -175.00	19.12	44 30,800	0 0	159 1,11,300
2 Dec	1373.00	1 ₹ 700	0.1 70.00	17.64	52 36,400	-4 -2,800	158 1,10,600
1 Dec	1390.10	0.9 ₹ 630	-0.1 -70.00	18.92	34 23,800	-9 -6,300	163 1,14,100
28 Nov	1388.80	1 ₹ 700	-0.05 -35.00	18.28	41 28,700	15 10,500	172 1,20,400
27 Nov	1392.20	1.05 ₹ 735	-0.65 -455.00	18.80	201 1,40,700	32 22,400	158 1,10,600
26 Nov	1375.00	1.65 ₹ 1,155	-1.2 -840.00	18.07	280 1,96,000	49 34,300	125 87,500
25 Nov	1357.80	2.9 ₹ 2,030	0.45 315.00	17.97	81 56,700	19 13,300	76 53,200
24 Nov	1368.40	2.55 ₹ 1,785	0.05 35.00	18.34	31 21,700	16 11,200	56 39,200
21 Nov	1369.50	2.5 ₹ 1,750	0.45 315.00	18.02	26 18,200	8 5,600	41 28,700
20 Nov	1383.00	2.05 ₹ 1,435	-0.15 -105.00	18.47	61 42,700	-15 -10,500	34 23,800
19 Nov	1383.10	2.2 ₹ 1,540	-0.65 -455.00	18.69	118 82,600	30 21,000	57 39,900
18 Nov	1373.40	2.95 ₹ 2,065	0.1 70.00	18.31	13 9,100	-1 -700	27 18,900
17 Nov	1379.00	2.8 ₹ 1,960	-1.7 -1190.00	18.92	37 25,900	16 11,200	17 11,900
14 Nov	1373.00	4.5 ₹ 3,150	-6.8 -4760.00	20.10	1 700	0 0	0 0
13 Nov	1385.90	11.3 ₹ 7,910	0 0.00	-	0 0	0 0	0 0
12 Nov	1358.90	11.3 ₹ 7,910	0 0.00	5.97	0 0	0 0	0 0
11 Nov	1358.30	11.3 ₹ 7,910	0 0.00	6.02	0 0	0 0	0 0
10 Nov	1348.00	11.3 ₹ 7,910	0 0.00	5.40	0 0	0 0	0 0
7 Nov	1343.00	11.3 ₹ 7,910	0 0.00	5.06	0 0	0 0	0 0
6 Nov	1320.40	11.3 ₹ 7,910	0 0.00	3.89	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1270 expiring on 30DEC2025

Delta for 1270 PE is -0.03

Historical price for 1270 PE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 19.14, the open interest changed by -39 which decreased total open position to 131

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 20.81, the open interest changed by -3 which decreased total open position to 170

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 19.61, the open interest changed by 20 which increased total open position to 175

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 18.74, the open interest changed by -2 which decreased total open position to 155

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 19.12, the open interest changed by 0 which decreased total open position to 159

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 17.64, the open interest changed by -4 which decreased total open position to 158

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 18.92, the open interest changed by -9 which decreased total open position to 163

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 18.28, the open interest changed by 15 which increased total open position to 172

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 18.80, the open interest changed by 32 which increased total open position to 158

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 1.65, which was -1.2 lower than the previous day. The implied volatity was 18.07, the open interest changed by 49 which increased total open position to 125

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was 17.97, the open interest changed by 19 which increased total open position to 76

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 18.34, the open interest changed by 16 which increased total open position to 56

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 2.5, which was 0.45 higher than the previous day. The implied volatity was 18.02, the open interest changed by 8 which increased total open position to 41

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 18.47, the open interest changed by -15 which decreased total open position to 34

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 18.69, the open interest changed by 30 which increased total open position to 57

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 2.95, which was 0.1 higher than the previous day. The implied volatity was 18.31, the open interest changed by -1 which decreased total open position to 27

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 2.8, which was -1.7 lower than the previous day. The implied volatity was 18.92, the open interest changed by 16 which increased total open position to 17

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 4.5, which was -6.8 lower than the previous day. The implied volatity was 20.10, 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 11.3, 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 11.3, which was 0 lower than the previous day. The implied volatity was 5.97, 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 11.3, which was 0 lower than the previous day. The implied volatity was 6.02, 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 11.3, which was 0 lower than the previous day. The implied volatity was 5.40, 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 11.3, which was 0 lower than the previous day. The implied volatity was 5.06, 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 11.3, which was 0 lower than the previous day. The implied volatity was 3.89, 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