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 1310 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	75.4 ₹ 52,780	13.4 9380.00	-	0 0	0 0	0 0
8 Dec	1389.60	75.4 ₹ 52,780	13.4 9380.00	-	0 0	0 0	5 3,500
5 Dec	1392.50	75.4 ₹ 52,780	13.4 9380.00	-	0 0	0 0	0 0
4 Dec	1386.70	75.4 ₹ 52,780	13.4 9380.00	-	0 0	0 0	0 0
3 Dec	1391.50	75.4 ₹ 52,780	13.4 9380.00	-	0 0	0 0	0 0
2 Dec	1373.00	75.4 ₹ 52,780	13.4 9380.00	-	0 0	0 0	0 0
1 Dec	1390.10	75.4 ₹ 52,780	13.4 9380.00	-	0 0	0 0	0 0
28 Nov	1388.80	75.4 ₹ 52,780	13.4 9380.00	-	0 0	0 0	0 0
27 Nov	1392.20	75.4 ₹ 52,780	13.4 9380.00	-	0 0	1 700	0 0
26 Nov	1375.00	75.4 ₹ 52,780	13.4 9380.00	-	3 2,100	1 700	5 3,500
25 Nov	1357.80	62 ₹ 43,400	-8.5 -5950.00	11.82	1 700	0 0	4 2,800
24 Nov	1368.40	70.5 ₹ 49,350	21.6 15120.00	-	0 0	0 0	0 0
21 Nov	1369.50	70.5 ₹ 49,350	21.6 15120.00	-	0 0	0 0	0 0
20 Nov	1383.00	70.5 ₹ 49,350	21.6 15120.00	-	0 0	0 0	0 0
19 Nov	1383.10	70.5 ₹ 49,350	21.6 15120.00	-	0 0	0 0	0 0
18 Nov	1373.40	70.5 ₹ 49,350	21.6 15120.00	-	0 0	0 0	0 0
17 Nov	1379.00	70.5 ₹ 49,350	21.6 15120.00	-	0 0	0 0	0 0
14 Nov	1373.00	70.5 ₹ 49,350	21.6 15120.00	-	0 0	0 0	0 0
13 Nov	1385.90	70.5 ₹ 49,350	21.6 15120.00	-	0 0	0 0	0 0
12 Nov	1358.90	70.5 ₹ 49,350	21.6 15120.00	-	0 0	-2 -1,400	0 0
11 Nov	1358.30	70.5 ₹ 49,350	21.6 15120.00	12.33	2 1,400	0 0	6 4,200
10 Nov	1348.00	48.9 ₹ 34,230	-36.6 -25620.00	-	0 0	0 0	0 0
7 Nov	1343.00	48.9 ₹ 34,230	-36.6 -25620.00	-	0 0	4 2,800	0 0
6 Nov	1320.40	48.9 ₹ 34,230	-36.6 -25620.00	15.97	4 2,800	3 2,100	5 3,500
4 Nov	1336.90	85.5 ₹ 59,850	-2.25 -1575.00	-	0 0	0 0	0 0
3 Nov	1346.40	85.5 ₹ 59,850	-2.25 -1575.00	-	0 0	0 0	0 0
31 Oct	1345.30	85.5 ₹ 59,850	-2.25 -1575.00	-	0 0	0 0	0 0

30 Oct	1362.40	85.5 ₹ 59,850	-2.25 -1575.00	-	0 0	2 1,400	0 0
29 Oct	1370.40	85.5 ₹ 59,850	-2.25 -1575.00	10.46	2 1,400	1 700	1 700

For Icici Bank Ltd. - strike price 1310 expiring on 30DEC2025

Delta for 1310 CE is -

Historical price for 1310 CE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 75.4, which was 13.4 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 75.4, which was 13.4 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 75.4, which was 13.4 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 75.4, which was 13.4 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 75.4, which was 13.4 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 75.4, which was 13.4 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 75.4, which was 13.4 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 75.4, which was 13.4 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 75.4, which was 13.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 75.4, which was 13.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 62, which was -8.5 lower than the previous day. The implied volatity was 11.82, the open interest changed by 0 which decreased total open position to 4

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 70.5, which was 21.6 higher 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 70.5, which was 21.6 higher 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 70.5, which was 21.6 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 70.5, which was 21.6 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 70.5, which was 21.6 higher 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 70.5, which was 21.6 higher 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 70.5, which was 21.6 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 70.5, which was 21.6 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 70.5, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 70.5, which was 21.6 higher than the previous day. The implied volatity was 12.33, the open interest changed by 0 which decreased total open position to 6

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 48.9, which was -36.6 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 48.9, which was -36.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 48.9, which was -36.6 lower than the previous day. The implied volatity was 15.97, the open interest changed by 3 which increased total open position to 5

On 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 85.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 85.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ICICIBANK was trading at 1345.30. The strike last trading price was 85.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ICICIBANK was trading at 1362.40. The strike last trading price was 85.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct ICICIBANK was trading at 1370.40. The strike last trading price was 85.5, which was -2.25 lower than the previous day. The implied volatity was 10.46, the open interest changed by 1 which increased total open position to 1

ICICIBANK 30DEC2025 1310 PE
Delta: -0.08 Vega: 0.50 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	2.1 ₹ 1,470	0.2 140.00	16.54	190 1,33,000	-35 -24,500	479 3,35,300
8 Dec	1389.60	1.95 ₹ 1,365	0.25 175.00	17.88	190 1,33,000	41 28,700	514 3,59,800
5 Dec	1392.50	1.65 ₹ 1,155	-0.3 -210.00	17.00	151 1,05,700	58 40,600	471 3,29,700
4 Dec	1386.70	2 ₹ 1,400	0.05 35.00	16.55	89 62,300	-6 -4,200	413 2,89,100
3 Dec	1391.50	1.9 ₹ 1,330	-1 -700.00	16.92	232 1,62,400	15 10,500	416 2,91,200
2 Dec	1373.00	3.05 ₹ 2,135	0.65 455.00	16.05	252 1,76,400	65 45,500	400 2,80,000
1 Dec	1390.10	2.45 ₹ 1,715	-0.3 -210.00	17.21	356 2,49,200	40 28,000	336 2,35,200
28 Nov	1388.80	2.7 ₹ 1,890	0.05 35.00	16.70	195 1,36,500	11 7,700	296 2,07,200
27 Nov	1392.20	2.6 ₹ 1,820	-1.55 -1085.00	17.05	488 3,41,600	-101 -70,700	284 1,98,800
26 Nov	1375.00	4 ₹ 2,800	-2.7 -1890.00	16.25	587 4,10,900	93 65,100	385 2,69,500
25 Nov	1357.80	6.5 ₹ 4,550	0.75 525.00	15.95	348 2,43,600	87 60,900	291 2,03,700
24 Nov	1368.40	6.05 ₹ 4,235	0.05 35.00	16.78	181 1,26,700	78 54,600	204 1,42,800
21 Nov	1369.50	6 ₹ 4,200	1.4 980.00	16.68	129 90,300	32 22,400	125 87,500
20 Nov	1383.00	4.6 ₹ 3,220	-0.15 -105.00	16.87	49 34,300	-4 -2,800	93 65,100
19 Nov	1383.10	4.7 ₹ 3,290	-2.3 -1610.00	16.96	72 50,400	12 8,400	95 66,500
18 Nov	1373.40	7 ₹ 4,900	0.15 105.00	17.27	85 59,500	1 700	84 58,800
17 Nov	1379.00	6.8 ₹ 4,760	-2.35 -1645.00	18.20	63 44,100	26 18,200	73 51,100
14 Nov	1373.00	9.15 ₹ 6,405	3.3 2310.00	18.91	69 48,300	7 4,900	48 33,600
13 Nov	1385.90	5.85 ₹ 4,095	-3.95 -2765.00	17.58	32 22,400	23 16,100	41 28,700
12 Nov	1358.90	9.8 ₹ 6,860	-1.3 -910.00	17.02	19 13,300	12 8,400	18 12,600
11 Nov	1358.30	11.1 ₹ 7,770	-4 -2800.00	17.89	16 11,200	-6 -4,200	7 4,900
10 Nov	1348.00	15.1 ₹ 10,570	-9.1 -6370.00	18.60	1 700	0 0	13 9,100
7 Nov	1343.00	24.2 ₹ 16,940	8.2 5740.00	-	0 0	10 7,000	0 0
6 Nov	1320.40	24.2 ₹ 16,940	8.2 5740.00	18.53	16 11,200	10 7,000	13 9,100
4 Nov	1336.90	16 ₹ 11,200	1.3 910.00	16.80	1 700	0 0	2 1,400
3 Nov	1346.40	14.7 ₹ 10,290	0.45 315.00	17.74	1 700	0 0	1 700
31 Oct	1345.30	14.25 ₹ 9,975	-6.65 -4655.00	-	1 700	0 0	0 0
30 Oct	1362.40	20.9 ₹ 14,630	0 0.00	3.82	0 0	0 0	0 0
29 Oct	1370.40	20.9 ₹ 14,630	0 0.00	4.24	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1310 expiring on 30DEC2025

Delta for 1310 PE is -0.08

Historical price for 1310 PE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 2.1, which was 0.2 higher than the previous day. The implied volatity was 16.54, the open interest changed by -35 which decreased total open position to 479

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was 17.88, the open interest changed by 41 which increased total open position to 514

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 17.00, the open interest changed by 58 which increased total open position to 471

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 16.55, the open interest changed by -6 which decreased total open position to 413

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 1.9, which was -1 lower than the previous day. The implied volatity was 16.92, the open interest changed by 15 which increased total open position to 416

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 3.05, which was 0.65 higher than the previous day. The implied volatity was 16.05, the open interest changed by 65 which increased total open position to 400

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 2.45, which was -0.3 lower than the previous day. The implied volatity was 17.21, the open interest changed by 40 which increased total open position to 336

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 2.7, which was 0.05 higher than the previous day. The implied volatity was 16.70, the open interest changed by 11 which increased total open position to 296

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 2.6, which was -1.55 lower than the previous day. The implied volatity was 17.05, the open interest changed by -101 which decreased total open position to 284

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 4, which was -2.7 lower than the previous day. The implied volatity was 16.25, the open interest changed by 93 which increased total open position to 385

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 6.5, which was 0.75 higher than the previous day. The implied volatity was 15.95, the open interest changed by 87 which increased total open position to 291

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 6.05, which was 0.05 higher than the previous day. The implied volatity was 16.78, the open interest changed by 78 which increased total open position to 204

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 6, which was 1.4 higher than the previous day. The implied volatity was 16.68, the open interest changed by 32 which increased total open position to 125

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 4.6, which was -0.15 lower than the previous day. The implied volatity was 16.87, the open interest changed by -4 which decreased total open position to 93

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 4.7, which was -2.3 lower than the previous day. The implied volatity was 16.96, the open interest changed by 12 which increased total open position to 95

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 7, which was 0.15 higher than the previous day. The implied volatity was 17.27, the open interest changed by 1 which increased total open position to 84

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 6.8, which was -2.35 lower than the previous day. The implied volatity was 18.20, the open interest changed by 26 which increased total open position to 73

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 9.15, which was 3.3 higher than the previous day. The implied volatity was 18.91, the open interest changed by 7 which increased total open position to 48

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 5.85, which was -3.95 lower than the previous day. The implied volatity was 17.58, the open interest changed by 23 which increased total open position to 41

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 9.8, which was -1.3 lower than the previous day. The implied volatity was 17.02, the open interest changed by 12 which increased total open position to 18

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 11.1, which was -4 lower than the previous day. The implied volatity was 17.89, the open interest changed by -6 which decreased total open position to 7

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 15.1, which was -9.1 lower than the previous day. The implied volatity was 18.60, the open interest changed by 0 which decreased total open position to 13

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 24.2, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 24.2, which was 8.2 higher than the previous day. The implied volatity was 18.53, the open interest changed by 10 which increased total open position to 13

On 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 16, which was 1.3 higher than the previous day. The implied volatity was 16.80, the open interest changed by 0 which decreased total open position to 2

On 3 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 14.7, which was 0.45 higher than the previous day. The implied volatity was 17.74, the open interest changed by 0 which decreased total open position to 1

On 31 Oct ICICIBANK was trading at 1345.30. The strike last trading price was 14.25, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ICICIBANK was trading at 1362.40. The strike last trading price was 20.9, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ICICIBANK was trading at 1370.40. The strike last trading price was 20.9, which was 0 lower than the previous day. The implied volatity was 4.24, 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