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 1280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	1375.20	125 ₹ 87,500	29.05 20335.00	-	0 0	0 0	0 0
8 Dec	1389.60	125 ₹ 87,500	29.05 20335.00	-	0 0	0 0	8 5,600
5 Dec	1392.50	125 ₹ 87,500	29.05 20335.00	-	0 0	0 0	0 0
4 Dec	1386.70	125 ₹ 87,500	29.05 20335.00	-	0 0	0 0	0 0
3 Dec	1391.50	125 ₹ 87,500	29.05 20335.00	-	0 0	0 0	0 0
2 Dec	1373.00	125 ₹ 87,500	29.05 20335.00	-	0 0	0 0	0 0
1 Dec	1390.10	125 ₹ 87,500	29.05 20335.00	25.41	1 700	0 0	8 5,600
28 Nov	1388.80	95.95 ₹ 67,165	-5.4 -3780.00	-	0 0	0 0	0 0
27 Nov	1392.20	95.95 ₹ 67,165	-5.4 -3780.00	-	0 0	0 0	0 0
26 Nov	1375.00	95.95 ₹ 67,165	-5.4 -3780.00	-	0 0	3 2,100	0 0
25 Nov	1357.80	95.95 ₹ 67,165	-5.4 -3780.00	21.33	3 2,100	2 1,400	7 4,900
24 Nov	1368.40	101.35 ₹ 70,945	-11.25 -7875.00	-	0 0	1 700	0 0
21 Nov	1369.50	101.35 ₹ 70,945	-11.25 -7875.00	-	3 2,100	1 700	5 3,500
20 Nov	1383.00	112.6 ₹ 78,820	28.6 20020.00	-	0 0	0 0	0 0
19 Nov	1383.10	112.6 ₹ 78,820	28.6 20020.00	-	0 0	0 0	0 0
18 Nov	1373.40	112.6 ₹ 78,820	28.6 20020.00	-	0 0	-1 -700	0 0
17 Nov	1379.00	112.6 ₹ 78,820	28.6 20020.00	-	3 2,100	0 0	5 3,500
14 Nov	1373.00	84 ₹ 58,800	13 9100.00	-	0 0	0 0	0 0
13 Nov	1385.90	84 ₹ 58,800	13 9100.00	-	0 0	0 0	0 0
12 Nov	1358.90	84 ₹ 58,800	13 9100.00	-	0 0	0 0	0 0
11 Nov	1358.30	84 ₹ 58,800	13 9100.00	-	0 0	0 0	0 0
10 Nov	1348.00	84 ₹ 58,800	13 9100.00	-	0 0	4 2,800	0 0
7 Nov	1343.00	84 ₹ 58,800	13 9100.00	12.70	6 4,200	4 2,800	5 3,500
6 Nov	1320.40	71.5 ₹ 50,050	-38 -26600.00	17.23	2 1,400	1 700	1 700
4 Nov	1336.90	109.5 ₹ 76,650	0 0.00	-	0 0	0 0	0 0
9 Oct	1376.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1370.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1375.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1363.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1365.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1280 expiring on 30DEC2025

Delta for 1280 CE is -

Historical price for 1280 CE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 125, which was 29.05 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 125, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 125, which was 29.05 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 125, which was 29.05 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 125, which was 29.05 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 125, which was 29.05 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 125, which was 29.05 higher than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 8

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 95.95, which was -5.4 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 95.95, which was -5.4 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 95.95, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 95.95, which was -5.4 lower than the previous day. The implied volatity was 21.33, the open interest changed by 2 which increased total open position to 7

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 101.35, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 101.35, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 112.6, which was 28.6 higher 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 112.6, which was 28.6 higher 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 112.6, which was 28.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 112.6, which was 28.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 84, which was 13 higher 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 84, which was 13 higher 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 84, which was 13 higher 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 84, which was 13 higher 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 84, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 84, which was 13 higher than the previous day. The implied volatity was 12.70, the open interest changed by 4 which increased total open position to 5

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 71.5, which was -38 lower than the previous day. The implied volatity was 17.23, the open interest changed by 1 which increased total open position to 1

On 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 109.5, 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 Oct ICICIBANK was trading at 1376.20. The strike last trading price was 0, 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 Oct ICICIBANK was trading at 1370.30. The strike last trading price was 0, 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 Oct ICICIBANK was trading at 1375.90. The strike last trading price was 0, 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 Oct ICICIBANK was trading at 1363.40. The strike last trading price was 0, 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 Oct ICICIBANK was trading at 1365.20. The strike last trading price was 0, 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 1280 PE
Delta: -0.04 Vega: 0.28 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	1 ₹ 700	0.05 35.00	18.62	212 1,48,400	-31 -21,700	1,693 11,85,100
8 Dec	1389.60	0.95 ₹ 665	0.15 105.00	19.75	109 76,300	-7 -4,900	1,724 12,06,800
5 Dec	1392.50	0.8 ₹ 560	-0.1 -70.00	18.72	120 84,000	-2 -1,400	1,732 12,12,400
4 Dec	1386.70	0.85 ₹ 595	-0.05 -35.00	17.82	72 50,400	-10 -7,000	1,734 12,13,800
3 Dec	1391.50	0.9 ₹ 630	-0.35 -245.00	18.42	119 83,300	-9 -6,300	1,743 12,20,100
2 Dec	1373.00	1.3 ₹ 910	0.2 140.00	17.17	271 1,89,700	10 7,000	1,752 12,26,400
1 Dec	1390.10	1.1 ₹ 770	-0.2 -140.00	18.32	75 52,500	17 11,900	1,743 12,20,100
28 Nov	1388.80	1.3 ₹ 910	0.05 35.00	17.93	266 1,86,200	18 12,600	1,726 12,08,200
27 Nov	1392.20	1.3 ₹ 910	-0.75 -525.00	18.32	2,269 15,88,300	1,318 9,22,600	1,718 12,02,600
26 Nov	1375.00	2 ₹ 1,400	-1.45 -1015.00	17.50	366 2,56,200	42 29,400	400 2,80,000
25 Nov	1357.80	3.6 ₹ 2,520	0.55 385.00	17.54	365 2,55,500	92 64,400	355 2,48,500
24 Nov	1368.40	3.3 ₹ 2,310	0.15 105.00	18.13	206 1,44,200	38 26,600	263 1,84,100
21 Nov	1369.50	3.15 ₹ 2,205	0.65 455.00	17.72	141 98,700	40 28,000	223 1,56,100
20 Nov	1383.00	2.5 ₹ 1,750	-0.1 -70.00	18.05	133 93,100	-13 -9,100	183 1,28,100
19 Nov	1383.10	2.55 ₹ 1,785	-1 -700.00	18.08	253 1,77,100	56 39,200	198 1,38,600
18 Nov	1373.40	3.65 ₹ 2,555	0 0.00	18.00	137 95,900	-15 -10,500	142 99,400
17 Nov	1379.00	3.6 ₹ 2,520	-0.75 -525.00	18.84	30 21,000	5 3,500	156 1,09,200
14 Nov	1373.00	4.35 ₹ 3,045	1.1 770.00	18.68	120 84,000	24 16,800	151 1,05,700
13 Nov	1385.90	3.3 ₹ 2,310	-2.15 -1505.00	18.47	123 86,100	-28 -19,600	127 88,900
12 Nov	1358.90	5.45 ₹ 3,815	-0.7 -490.00	17.74	40 28,000	-3 -2,100	155 1,08,500
11 Nov	1358.30	6.15 ₹ 4,305	-1.45 -1015.00	18.34	95 66,500	-1 -700	158 1,10,600
10 Nov	1348.00	7.6 ₹ 5,320	-1.5 -1050.00	17.94	15 10,500	2 1,400	160 1,12,000
7 Nov	1343.00	8.85 ₹ 6,195	-4.95 -3465.00	18.01	44 30,800	11 7,700	158 1,10,600
6 Nov	1320.40	13.7 ₹ 9,590	3.2 2240.00	18.05	206 1,44,200	142 99,400	147 1,02,900
4 Nov	1336.90	10.5 ₹ 7,350	-11.6 -8120.00	18.11	9 6,300	4 2,800	4 2,800
9 Oct	1376.20	22.1 ₹ 15,470	0 0.00	-	0 0	0 0	0 0
8 Oct	1370.30	22.1 ₹ 15,470	0 0.00	-	0 0	0 0	0 0
7 Oct	1375.90	22.1 ₹ 15,470	0 0.00	-	0 0	0 0	0 0
6 Oct	1363.40	22.1 ₹ 15,470	0 0.00	-	0 0	0 0	0 0
3 Oct	1365.20	22.1 ₹ 15,470	0 0.00	4.71	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1280 expiring on 30DEC2025

Delta for 1280 PE is -0.04

Historical price for 1280 PE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 18.62, the open interest changed by -31 which decreased total open position to 1693

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 19.75, the open interest changed by -7 which decreased total open position to 1724

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 18.72, the open interest changed by -2 which decreased total open position to 1732

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 17.82, the open interest changed by -10 which decreased total open position to 1734

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 18.42, the open interest changed by -9 which decreased total open position to 1743

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was 17.17, the open interest changed by 10 which increased total open position to 1752

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 18.32, the open interest changed by 17 which increased total open position to 1743

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 17.93, the open interest changed by 18 which increased total open position to 1726

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 18.32, the open interest changed by 1318 which increased total open position to 1718

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 2, which was -1.45 lower than the previous day. The implied volatity was 17.50, the open interest changed by 42 which increased total open position to 400

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 3.6, which was 0.55 higher than the previous day. The implied volatity was 17.54, the open interest changed by 92 which increased total open position to 355

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 3.3, which was 0.15 higher than the previous day. The implied volatity was 18.13, the open interest changed by 38 which increased total open position to 263

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 3.15, which was 0.65 higher than the previous day. The implied volatity was 17.72, the open interest changed by 40 which increased total open position to 223

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 2.5, which was -0.1 lower than the previous day. The implied volatity was 18.05, the open interest changed by -13 which decreased total open position to 183

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 2.55, which was -1 lower than the previous day. The implied volatity was 18.08, the open interest changed by 56 which increased total open position to 198

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 3.65, which was 0 lower than the previous day. The implied volatity was 18.00, the open interest changed by -15 which decreased total open position to 142

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 3.6, which was -0.75 lower than the previous day. The implied volatity was 18.84, the open interest changed by 5 which increased total open position to 156

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 4.35, which was 1.1 higher than the previous day. The implied volatity was 18.68, the open interest changed by 24 which increased total open position to 151

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 3.3, which was -2.15 lower than the previous day. The implied volatity was 18.47, the open interest changed by -28 which decreased total open position to 127

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 5.45, which was -0.7 lower than the previous day. The implied volatity was 17.74, the open interest changed by -3 which decreased total open position to 155

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 6.15, which was -1.45 lower than the previous day. The implied volatity was 18.34, the open interest changed by -1 which decreased total open position to 158

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 7.6, which was -1.5 lower than the previous day. The implied volatity was 17.94, the open interest changed by 2 which increased total open position to 160

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 8.85, which was -4.95 lower than the previous day. The implied volatity was 18.01, the open interest changed by 11 which increased total open position to 158

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 13.7, which was 3.2 higher than the previous day. The implied volatity was 18.05, the open interest changed by 142 which increased total open position to 147

On 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 10.5, which was -11.6 lower than the previous day. The implied volatity was 18.11, the open interest changed by 4 which increased total open position to 4

On 9 Oct ICICIBANK was trading at 1376.20. The strike last trading price was 22.1, 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 8 Oct ICICIBANK was trading at 1370.30. The strike last trading price was 22.1, 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 Oct ICICIBANK was trading at 1375.90. The strike last trading price was 22.1, 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 Oct ICICIBANK was trading at 1363.40. The strike last trading price was 22.1, 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 3 Oct ICICIBANK was trading at 1365.20. The strike last trading price was 22.1, which was 0 lower than the previous day. The implied volatity was 4.71, 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