ICICIBANK

Icici Bank Ltd.

1366 +6.00 (0.44%)

L: 1363.3 H: 1370.7

Back to Option Chain

Historical option data for ICICIBANK
12 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 1430 CE
Delta: 0.11 Vega: 0.55 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1366.00	2.2 ₹ 1,540	-0.1 -70.00	14.53	900 6,30,000	81 56,700	2,387 16,70,900
11 Dec	1360.00	2.2 ₹ 1,540	-0.55 -385.00	15.00	779 5,45,300	35 24,500	2,302 16,11,400
10 Dec	1363.60	2.75 ₹ 1,925	-1.3 -910.00	14.83	2,102 14,71,400	247 1,72,900	2,267 15,86,900
9 Dec	1375.20	4.05 ₹ 2,835	-2.2 -1540.00	14.14	2,156 15,09,200	166 1,16,200	2,023 14,16,100
8 Dec	1389.60	5.7 ₹ 3,990	-1 -700.00	12.89	3,689 25,82,300	778 5,44,600	1,852 12,96,400
5 Dec	1392.50	6.65 ₹ 4,655	-0.35 -245.00	11.61	1,757 12,29,900	254 1,77,800	1,074 7,51,800
4 Dec	1386.70	7.05 ₹ 4,935	-0.9 -630.00	13.04	995 6,96,500	-22 -15,400	820 5,74,000
3 Dec	1391.50	8.55 ₹ 5,985	3.1 2170.00	12.62	1,468 10,27,600	24 16,800	844 5,90,800
2 Dec	1373.00	5.6 ₹ 3,920	-2.85 -1995.00	13.53	1,371 9,59,700	21 14,700	822 5,75,400
1 Dec	1390.10	8.35 ₹ 5,845	-0.6 -420.00	12.25	2,106 14,74,200	43 30,100	808 5,65,600
28 Nov	1388.80	9.15 ₹ 6,405	-0.55 -385.00	12.37	1,992 13,94,400	-62 -43,400	760 5,32,000
27 Nov	1392.20	10.25 ₹ 7,175	4.55 3185.00	11.74	3,299 23,09,300	252 1,76,400	817 5,71,900
26 Nov	1375.00	5.85 ₹ 4,095	1.85 1295.00	11.90	1,110 7,77,000	11 7,700	564 3,94,800
25 Nov	1357.80	4 ₹ 2,800	-2.2 -1540.00	12.90	1,432 10,02,400	255 1,78,500	537 3,75,900
24 Nov	1368.40	5.9 ₹ 4,130	-2.15 -1505.00	12.99	390 2,73,000	104 72,800	285 1,99,500
21 Nov	1369.50	8 ₹ 5,600	-5 -3500.00	13.42	311 2,17,700	-1 -700	179 1,25,300
20 Nov	1383.00	13.25 ₹ 9,275	0.7 490.00	14.27	242 1,69,400	73 51,100	180 1,26,000
19 Nov	1383.10	12.55 ₹ 8,785	0.35 245.00	13.39	144 1,00,800	30 21,000	106 74,200
18 Nov	1373.40	11.9 ₹ 8,330	-2.75 -1925.00	15.17	82 57,400	22 15,400	76 53,200
17 Nov	1379.00	14.6 ₹ 10,220	0.75 525.00	14.90	52 36,400	21 14,700	53 37,100
14 Nov	1373.00	13.85 ₹ 9,695	-3.25 -2275.00	14.85	57 39,900	6 4,200	32 22,400
13 Nov	1385.90	17.1 ₹ 11,970	5.1 3570.00	14.15	26 18,200	8 5,600	26 18,200
12 Nov	1358.90	12 ₹ 8,400	0.8 560.00	15.80	15 10,500	-6 -4,200	17 11,900
11 Nov	1358.30	11.2 ₹ 7,840	1.1 770.00	15.00	13 9,100	7 4,900	23 16,100
10 Nov	1348.00	10.1 ₹ 7,070	-0.15 -105.00	15.87	17 11,900	13 9,100	16 11,200
7 Nov	1343.00	10.25 ₹ 7,175	-17.15 -12005.00	16.07	3 2,100	2 1,400	2 1,400
6 Nov	1320.40	27.4 ₹ 19,180	0 0.00	4.67	0 0	0 0	0 0
4 Nov	1336.90	27.4 ₹ 19,180	0 0.00	3.71	0 0	0 0	0 0

3 Nov	1346.40	27.4 ₹ 19,180	0 0.00	3.04	0 0	0 0	0 0
31 Oct	1345.30	27.4 ₹ 19,180	0 0.00	-	0 0	0 0	0 0
30 Oct	1362.40	27.4 ₹ 19,180	0 0.00	2.20	0 0	0 0	0 0
29 Oct	1370.40	27.4 ₹ 19,180	0 0.00	1.71	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1430 expiring on 30DEC2025

Delta for 1430 CE is 0.11

Historical price for 1430 CE is as follows

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 2.2, which was -0.1 lower than the previous day. The implied volatity was 14.53, the open interest changed by 81 which increased total open position to 2387

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 15.00, the open interest changed by 35 which increased total open position to 2302

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 2.75, which was -1.3 lower than the previous day. The implied volatity was 14.83, the open interest changed by 247 which increased total open position to 2267

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 4.05, which was -2.2 lower than the previous day. The implied volatity was 14.14, the open interest changed by 166 which increased total open position to 2023

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 5.7, which was -1 lower than the previous day. The implied volatity was 12.89, the open interest changed by 778 which increased total open position to 1852

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 6.65, which was -0.35 lower than the previous day. The implied volatity was 11.61, the open interest changed by 254 which increased total open position to 1074

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 7.05, which was -0.9 lower than the previous day. The implied volatity was 13.04, the open interest changed by -22 which decreased total open position to 820

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 8.55, which was 3.1 higher than the previous day. The implied volatity was 12.62, the open interest changed by 24 which increased total open position to 844

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 5.6, which was -2.85 lower than the previous day. The implied volatity was 13.53, the open interest changed by 21 which increased total open position to 822

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 8.35, which was -0.6 lower than the previous day. The implied volatity was 12.25, the open interest changed by 43 which increased total open position to 808

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 9.15, which was -0.55 lower than the previous day. The implied volatity was 12.37, the open interest changed by -62 which decreased total open position to 760

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 10.25, which was 4.55 higher than the previous day. The implied volatity was 11.74, the open interest changed by 252 which increased total open position to 817

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 5.85, which was 1.85 higher than the previous day. The implied volatity was 11.90, the open interest changed by 11 which increased total open position to 564

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 4, which was -2.2 lower than the previous day. The implied volatity was 12.90, the open interest changed by 255 which increased total open position to 537

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 5.9, which was -2.15 lower than the previous day. The implied volatity was 12.99, the open interest changed by 104 which increased total open position to 285

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 8, which was -5 lower than the previous day. The implied volatity was 13.42, the open interest changed by -1 which decreased total open position to 179

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 13.25, which was 0.7 higher than the previous day. The implied volatity was 14.27, the open interest changed by 73 which increased total open position to 180

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 12.55, which was 0.35 higher than the previous day. The implied volatity was 13.39, the open interest changed by 30 which increased total open position to 106

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 11.9, which was -2.75 lower than the previous day. The implied volatity was 15.17, the open interest changed by 22 which increased total open position to 76

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 14.6, which was 0.75 higher than the previous day. The implied volatity was 14.90, the open interest changed by 21 which increased total open position to 53

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 13.85, which was -3.25 lower than the previous day. The implied volatity was 14.85, the open interest changed by 6 which increased total open position to 32

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 17.1, which was 5.1 higher than the previous day. The implied volatity was 14.15, the open interest changed by 8 which increased total open position to 26

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 12, which was 0.8 higher than the previous day. The implied volatity was 15.80, the open interest changed by -6 which decreased total open position to 17

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 11.2, which was 1.1 higher than the previous day. The implied volatity was 15.00, the open interest changed by 7 which increased total open position to 23

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 10.1, which was -0.15 lower than the previous day. The implied volatity was 15.87, the open interest changed by 13 which increased total open position to 16

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 10.25, which was -17.15 lower than the previous day. The implied volatity was 16.07, the open interest changed by 2 which increased total open position to 2

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 27.4, which was 0 lower than the previous day. The implied volatity was 4.67, 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 27.4, which was 0 lower than the previous day. The implied volatity was 3.71, 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 27.4, which was 0 lower than the previous day. The implied volatity was 3.04, 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 27.4, 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 27.4, which was 0 lower than the previous day. The implied volatity was 2.20, 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 27.4, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0

ICICIBANK 30DEC2025 1430 PE
Delta: -0.86 Vega: 0.68 Theta: 0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1366.00	60.55 ₹ 42,385	-4.15 -2905.00	16.77	17 11,900	-2 -1,400	301 2,10,700
11 Dec	1360.00	64.7 ₹ 45,290	3.35 2345.00	16.56	2 1,400	-1 -700	303 2,12,100
10 Dec	1363.60	61.35 ₹ 42,945	10.45 7315.00	16.17	49 34,300	-2 -1,400	305 2,13,500
9 Dec	1375.20	50.9 ₹ 35,630	10.6 7420.00	14.20	21 14,700	6 4,200	308 2,15,600
8 Dec	1389.60	41.1 ₹ 28,770	2.4 1680.00	14.30	36 25,200	7 4,900	301 2,10,700
5 Dec	1392.50	38.6 ₹ 27,020	-3.35 -2345.00	14.99	19 13,300	7 4,900	295 2,06,500
4 Dec	1386.70	41.95 ₹ 29,365	2.1 1470.00	13.92	64 44,800	-41 -28,700	289 2,02,300
3 Dec	1391.50	39.8 ₹ 27,860	-15.3 -10710.00	15.45	95 66,500	-8 -5,600	328 2,29,600
2 Dec	1373.00	55.1 ₹ 38,570	12.45 8715.00	17.21	7 4,900	-3 -2,100	335 2,34,500
1 Dec	1390.10	43.1 ₹ 30,170	0.2 140.00	16.75	171 1,19,700	40 28,000	337 2,35,900
28 Nov	1388.80	42.45 ₹ 29,715	2.45 1715.00	15.25	151 1,05,700	-11 -7,700	298 2,08,600
27 Nov	1392.20	39.85 ₹ 27,895	-13.2 -9240.00	15.80	44 30,800	5 3,500	306 2,14,200
26 Nov	1375.00	53.05 ₹ 37,135	-14.9 -10430.00	16.03	16 11,200	0 0	300 2,10,000
25 Nov	1357.80	67.15 ₹ 47,005	8.1 5670.00	16.30	159 1,11,300	82 57,400	300 2,10,000
24 Nov	1368.40	61 ₹ 42,700	1.95 1365.00	16.95	102 71,400	59 41,300	217 1,51,900
21 Nov	1369.50	59.45 ₹ 41,615	12.45 8715.00	17.29	11 7,700	4 2,800	157 1,09,900
20 Nov	1383.00	47 ₹ 32,900	-2.5 -1750.00	15.08	40 28,000	34 23,800	152 1,06,400
19 Nov	1383.10	49.5 ₹ 34,650	-6.5 -4550.00	16.94	115 80,500	109 76,300	117 81,900
18 Nov	1373.40	56 ₹ 39,200	1.8 1260.00	15.47	1 700	0 0	7 4,900
17 Nov	1379.00	54.2 ₹ 37,940	-25.1 -17570.00	18.03	8 5,600	5 3,500	5 3,500
14 Nov	1373.00	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0
13 Nov	1385.90	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0
12 Nov	1358.90	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0
11 Nov	1358.30	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0
10 Nov	1348.00	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0
7 Nov	1343.00	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.40	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0
4 Nov	1336.90	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0
3 Nov	1346.40	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0
31 Oct	1345.30	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0
30 Oct	1362.40	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0
29 Oct	1370.40	79.3 ₹ 55,510	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1430 expiring on 30DEC2025

Delta for 1430 PE is -0.86

Historical price for 1430 PE is as follows

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 60.55, which was -4.15 lower than the previous day. The implied volatity was 16.77, the open interest changed by -2 which decreased total open position to 301

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 64.7, which was 3.35 higher than the previous day. The implied volatity was 16.56, the open interest changed by -1 which decreased total open position to 303

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 61.35, which was 10.45 higher than the previous day. The implied volatity was 16.17, the open interest changed by -2 which decreased total open position to 305

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 50.9, which was 10.6 higher than the previous day. The implied volatity was 14.20, the open interest changed by 6 which increased total open position to 308

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 41.1, which was 2.4 higher than the previous day. The implied volatity was 14.30, the open interest changed by 7 which increased total open position to 301

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 38.6, which was -3.35 lower than the previous day. The implied volatity was 14.99, the open interest changed by 7 which increased total open position to 295

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 41.95, which was 2.1 higher than the previous day. The implied volatity was 13.92, the open interest changed by -41 which decreased total open position to 289

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 39.8, which was -15.3 lower than the previous day. The implied volatity was 15.45, the open interest changed by -8 which decreased total open position to 328

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 55.1, which was 12.45 higher than the previous day. The implied volatity was 17.21, the open interest changed by -3 which decreased total open position to 335

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 43.1, which was 0.2 higher than the previous day. The implied volatity was 16.75, the open interest changed by 40 which increased total open position to 337

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 42.45, which was 2.45 higher than the previous day. The implied volatity was 15.25, the open interest changed by -11 which decreased total open position to 298

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 39.85, which was -13.2 lower than the previous day. The implied volatity was 15.80, the open interest changed by 5 which increased total open position to 306

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 53.05, which was -14.9 lower than the previous day. The implied volatity was 16.03, the open interest changed by 0 which decreased total open position to 300

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 67.15, which was 8.1 higher than the previous day. The implied volatity was 16.30, the open interest changed by 82 which increased total open position to 300

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 61, which was 1.95 higher than the previous day. The implied volatity was 16.95, the open interest changed by 59 which increased total open position to 217

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 59.45, which was 12.45 higher than the previous day. The implied volatity was 17.29, the open interest changed by 4 which increased total open position to 157

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 47, which was -2.5 lower than the previous day. The implied volatity was 15.08, the open interest changed by 34 which increased total open position to 152

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 49.5, which was -6.5 lower than the previous day. The implied volatity was 16.94, the open interest changed by 109 which increased total open position to 117

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 56, which was 1.8 higher than the previous day. The implied volatity was 15.47, the open interest changed by 0 which decreased total open position to 7

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 54.2, which was -25.1 lower than the previous day. The implied volatity was 18.03, the open interest changed by 5 which increased total open position to 5

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 79.3, 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 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 79.3, 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 79.3, 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 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 79.3, 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 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 79.3, 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 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 79.3, 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 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 79.3, 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 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 79.3, 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 3 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 79.3, 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 31 Oct ICICIBANK was trading at 1345.30. The strike last trading price was 79.3, 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 79.3, 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 29 Oct ICICIBANK was trading at 1370.40. The strike last trading price was 79.3, 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

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