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 1410 CE
Delta: 0.28 Vega: 1.12 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	7.8 ₹ 5,460	-4.25 -2975.00	13.68	3,438 24,06,600	-29 -20,300	2,811 19,67,700
8 Dec	1389.60	11.2 ₹ 7,840	-1.75 -1225.00	12.68	4,680 32,76,000	902 6,31,400	2,841 19,88,700
5 Dec	1392.50	12.8 ₹ 8,960	-0.3 -210.00	11.28	3,760 26,32,000	664 4,64,800	1,939 13,57,300
4 Dec	1386.70	13.1 ₹ 9,170	-1.25 -875.00	13.01	1,874 13,11,800	25 17,500	1,276 8,93,200
3 Dec	1391.50	15.1 ₹ 10,570	4.85 3395.00	12.90	2,582 18,07,400	54 37,800	1,251 8,75,700

2 Dec	1373.00	10.25 ₹ 7,175	-4.75 -3325.00	13.38	2,409 16,86,300	30 21,000	1,193 8,35,100
1 Dec	1390.10	14.75 ₹ 10,325	-0.8 -560.00	11.96	2,599 18,19,300	192 1,34,400	1,163 8,14,100
28 Nov	1388.80	15.75 ₹ 11,025	-1.05 -735.00	12.19	2,627 18,38,900	-28 -19,600	971 6,79,700
27 Nov	1392.20	17.5 ₹ 12,250	7.1 4970.00	11.50	3,801 26,60,700	288 2,01,600	997 6,97,900
26 Nov	1375.00	10.6 ₹ 7,420	3.5 2450.00	11.64	1,204 8,42,800	6 4,200	710 4,97,000
25 Nov	1357.80	7.15 ₹ 5,005	-3.5 -2450.00	12.57	2,276 15,93,200	316 2,21,200	695 4,86,500
24 Nov	1368.40	10.1 ₹ 7,070	-3 -2100.00	12.70	400 2,80,000	116 81,200	375 2,62,500
21 Nov	1369.50	13 ₹ 9,100	-7.2 -5040.00	13.20	256 1,79,200	89 62,300	260 1,82,000
20 Nov	1383.00	20.35 ₹ 14,245	1.05 735.00	14.28	216 1,51,200	61 42,700	169 1,18,300
19 Nov	1383.10	19.15 ₹ 13,405	0.05 35.00	13.10	121 84,700	34 23,800	108 75,600
18 Nov	1373.40	19.1 ₹ 13,370	-2.55 -1785.00	15.78	30 21,000	9 6,300	74 51,800
17 Nov	1379.00	21.65 ₹ 15,155	1.35 945.00	14.89	43 30,100	22 15,400	64 44,800
14 Nov	1373.00	20.5 ₹ 14,350	-4 -2800.00	14.85	37 25,900	10 7,000	41 28,700
13 Nov	1385.90	24.5 ₹ 17,150	7.85 5495.00	13.91	45 31,500	8 5,600	30 21,000
12 Nov	1358.90	16.5 ₹ 11,550	1.2 840.00	15.18	6 4,200	3 2,100	21 14,700
11 Nov	1358.30	15.3 ₹ 10,710	0.6 420.00	14.21	1 700	0 0	18 12,600
10 Nov	1348.00	14.7 ₹ 10,290	3.65 2555.00	-	0 0	6 4,200	0 0
7 Nov	1343.00	14.7 ₹ 10,290	3.65 2555.00	15.91	9 6,300	5 3,500	17 11,900
6 Nov	1320.40	11.05 ₹ 7,735	-3 -2100.00	17.01	15 10,500	2 1,400	11 7,700
4 Nov	1336.90	14.05 ₹ 9,835	-3.55 -2485.00	15.86	9 6,300	5 3,500	6 4,200
3 Nov	1346.40	17.6 ₹ 12,320	-16.7 -11690.00	15.67	1 700	0 0	0 0
31 Oct	1345.30	34.3 ₹ 24,010	0 0.00	-	0 0	0 0	0 0
30 Oct	1362.40	34.3 ₹ 24,010	0 0.00	1.24	0 0	0 0	0 0
29 Oct	1370.40	34.3 ₹ 24,010	0 0.00	0.80	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1410 expiring on 30DEC2025

Delta for 1410 CE is 0.28

Historical price for 1410 CE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 7.8, which was -4.25 lower than the previous day. The implied volatity was 13.68, the open interest changed by -29 which decreased total open position to 2811

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 11.2, which was -1.75 lower than the previous day. The implied volatity was 12.68, the open interest changed by 902 which increased total open position to 2841

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 12.8, which was -0.3 lower than the previous day. The implied volatity was 11.28, the open interest changed by 664 which increased total open position to 1939

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 13.1, which was -1.25 lower than the previous day. The implied volatity was 13.01, the open interest changed by 25 which increased total open position to 1276

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 15.1, which was 4.85 higher than the previous day. The implied volatity was 12.90, the open interest changed by 54 which increased total open position to 1251

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 10.25, which was -4.75 lower than the previous day. The implied volatity was 13.38, the open interest changed by 30 which increased total open position to 1193

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 14.75, which was -0.8 lower than the previous day. The implied volatity was 11.96, the open interest changed by 192 which increased total open position to 1163

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 15.75, which was -1.05 lower than the previous day. The implied volatity was 12.19, the open interest changed by -28 which decreased total open position to 971

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 17.5, which was 7.1 higher than the previous day. The implied volatity was 11.50, the open interest changed by 288 which increased total open position to 997

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 10.6, which was 3.5 higher than the previous day. The implied volatity was 11.64, the open interest changed by 6 which increased total open position to 710

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 7.15, which was -3.5 lower than the previous day. The implied volatity was 12.57, the open interest changed by 316 which increased total open position to 695

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 10.1, which was -3 lower than the previous day. The implied volatity was 12.70, the open interest changed by 116 which increased total open position to 375

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 13, which was -7.2 lower than the previous day. The implied volatity was 13.20, the open interest changed by 89 which increased total open position to 260

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 20.35, which was 1.05 higher than the previous day. The implied volatity was 14.28, the open interest changed by 61 which increased total open position to 169

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 19.15, which was 0.05 higher than the previous day. The implied volatity was 13.10, the open interest changed by 34 which increased total open position to 108

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 19.1, which was -2.55 lower than the previous day. The implied volatity was 15.78, the open interest changed by 9 which increased total open position to 74

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 21.65, which was 1.35 higher than the previous day. The implied volatity was 14.89, the open interest changed by 22 which increased total open position to 64

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 20.5, which was -4 lower than the previous day. The implied volatity was 14.85, the open interest changed by 10 which increased total open position to 41

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 24.5, which was 7.85 higher than the previous day. The implied volatity was 13.91, the open interest changed by 8 which increased total open position to 30

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 16.5, which was 1.2 higher than the previous day. The implied volatity was 15.18, the open interest changed by 3 which increased total open position to 21

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 15.3, which was 0.6 higher than the previous day. The implied volatity was 14.21, the open interest changed by 0 which decreased total open position to 18

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 14.7, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 14.7, which was 3.65 higher than the previous day. The implied volatity was 15.91, the open interest changed by 5 which increased total open position to 17

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 11.05, which was -3 lower than the previous day. The implied volatity was 17.01, the open interest changed by 2 which increased total open position to 11

On 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 14.05, which was -3.55 lower than the previous day. The implied volatity was 15.86, the open interest changed by 5 which increased total open position to 6

On 3 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 17.6, which was -16.7 lower than the previous day. The implied volatity was 15.67, 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 34.3, 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 30 Oct ICICIBANK was trading at 1362.40. The strike last trading price was 34.3, which was 0 lower than the previous day. The implied volatity was 1.24, 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 34.3, which was 0 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0

ICICIBANK 30DEC2025 1410 PE
Delta: -0.72 Vega: 1.12 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	34.85 ₹ 24,395	8.6 6020.00	13.80	379 2,65,300	-13 -9,100	718 5,02,600
8 Dec	1389.60	27.65 ₹ 19,355	2.15 1505.00	14.54	623 4,36,100	-98 -68,600	736 5,15,200
5 Dec	1392.50	25.25 ₹ 17,675	-2.9 -2030.00	13.56	718 5,02,600	62 43,400	834 5,83,800
4 Dec	1386.70	28.2 ₹ 19,740	1.15 805.00	13.79	339 2,37,300	-5 -3,500	772 5,40,400
3 Dec	1391.50	26.6 ₹ 18,620	-10.55 -7385.00	14.92	330 2,31,000	31 21,700	777 5,43,900
2 Dec	1373.00	37.7 ₹ 26,390	8.7 6090.00	14.86	294 2,05,800	-95 -66,500	747 5,22,900
1 Dec	1390.10	29.4 ₹ 20,580	-0.45 -315.00	15.84	1,227 8,58,900	139 97,300	847 5,92,900
28 Nov	1388.80	29.7 ₹ 20,790	1.8 1260.00	15.06	772 5,40,400	-13 -9,100	707 4,94,900
27 Nov	1392.20	27.3 ₹ 19,110	-11.1 -7770.00	15.21	685 4,79,500	131 91,700	722 5,05,400
26 Nov	1375.00	38 ₹ 26,600	-12.05 -8435.00	15.14	69 48,300	11 7,700	591 4,13,700
25 Nov	1357.80	50.45 ₹ 35,315	5.45 3815.00	15.26	617 4,31,900	507 3,54,900	580 4,06,000
24 Nov	1368.40	44.9 ₹ 31,430	1.1 770.00	15.72	30 21,000	11 7,700	73 51,100
21 Nov	1369.50	43.75 ₹ 30,625	8.85 6195.00	16.04	32 22,400	3 2,100	64 44,800
20 Nov	1383.00	34.95 ₹ 24,465	-1.1 -770.00	15.37	50 35,000	21 14,700	61 42,700
19 Nov	1383.10	36.05 ₹ 25,235	-7.45 -5215.00	16.24	30 21,000	24 16,800	39 27,300
18 Nov	1373.40	43.5 ₹ 30,450	2.65 1855.00	16.08	24 16,800	13 9,100	14 9,800
17 Nov	1379.00	40.85 ₹ 28,595	-25.55 -17885.00	17.47	1 700	0 0	0 0
14 Nov	1373.00	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
13 Nov	1385.90	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
12 Nov	1358.90	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
11 Nov	1358.30	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
10 Nov	1348.00	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
7 Nov	1343.00	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.40	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
4 Nov	1336.90	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
3 Nov	1346.40	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
31 Oct	1345.30	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
30 Oct	1362.40	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
29 Oct	1370.40	66.4 ₹ 46,480	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1410 expiring on 30DEC2025

Delta for 1410 PE is -0.72

Historical price for 1410 PE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 34.85, which was 8.6 higher than the previous day. The implied volatity was 13.80, the open interest changed by -13 which decreased total open position to 718

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 27.65, which was 2.15 higher than the previous day. The implied volatity was 14.54, the open interest changed by -98 which decreased total open position to 736

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 25.25, which was -2.9 lower than the previous day. The implied volatity was 13.56, the open interest changed by 62 which increased total open position to 834

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 28.2, which was 1.15 higher than the previous day. The implied volatity was 13.79, the open interest changed by -5 which decreased total open position to 772

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 26.6, which was -10.55 lower than the previous day. The implied volatity was 14.92, the open interest changed by 31 which increased total open position to 777

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 37.7, which was 8.7 higher than the previous day. The implied volatity was 14.86, the open interest changed by -95 which decreased total open position to 747

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 29.4, which was -0.45 lower than the previous day. The implied volatity was 15.84, the open interest changed by 139 which increased total open position to 847

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 29.7, which was 1.8 higher than the previous day. The implied volatity was 15.06, the open interest changed by -13 which decreased total open position to 707

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 27.3, which was -11.1 lower than the previous day. The implied volatity was 15.21, the open interest changed by 131 which increased total open position to 722

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 38, which was -12.05 lower than the previous day. The implied volatity was 15.14, the open interest changed by 11 which increased total open position to 591

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 50.45, which was 5.45 higher than the previous day. The implied volatity was 15.26, the open interest changed by 507 which increased total open position to 580

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 44.9, which was 1.1 higher than the previous day. The implied volatity was 15.72, the open interest changed by 11 which increased total open position to 73

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 43.75, which was 8.85 higher than the previous day. The implied volatity was 16.04, the open interest changed by 3 which increased total open position to 64

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 34.95, which was -1.1 lower than the previous day. The implied volatity was 15.37, the open interest changed by 21 which increased total open position to 61

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 36.05, which was -7.45 lower than the previous day. The implied volatity was 16.24, the open interest changed by 24 which increased total open position to 39

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 43.5, which was 2.65 higher than the previous day. The implied volatity was 16.08, the open interest changed by 13 which increased total open position to 14

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 40.85, which was -25.55 lower than the previous day. The implied volatity was 17.47, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 66.4, 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 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 66.4, 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 31 Oct ICICIBANK was trading at 1345.30. The strike last trading price was 66.4, 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 30 Oct ICICIBANK was trading at 1362.40. The strike last trading price was 66.4, 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 29 Oct ICICIBANK was trading at 1370.40. The strike last trading price was 66.4, 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

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