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 1560 CE
Delta: 0.01 Vega: 0.07 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1366.00	0.2 ₹ 140	0.05 35.00	23.80	1 700	0 0	27 18,900
11 Dec	1360.00	0.15 ₹ 105	-0.3 -210.00	23.02	22 15,400	0 0	34 23,800
10 Dec	1363.60	0.45 ₹ 315	0.2 140.00	25.22	3 2,100	0 0	32 22,400
9 Dec	1375.20	0.25 ₹ 175	0.05 35.00	-	0 0	1 700	0 0
8 Dec	1389.60	0.25 ₹ 175	0.05 35.00	19.67	1 700	0 0	31 21,700
5 Dec	1392.50	0.2 ₹ 140	-0.1 -70.00	-	0 0	0 0	0 0
4 Dec	1386.70	0.2 ₹ 140	-0.1 -70.00	17.52	2 1,400	1 700	32 22,400
3 Dec	1391.50	0.3 ₹ 210	0.05 35.00	17.46	12 8,400	-2 -1,400	24 16,800
2 Dec	1373.00	0.25 ₹ 175	-0.1 -70.00	18.54	4 2,800	1 700	27 18,900
1 Dec	1390.10	0.35 ₹ 245	0 0.00	17.38	3 2,100	2 1,400	25 17,500
28 Nov	1388.80	0.35 ₹ 245	0 0.00	16.50	5 3,500	2 1,400	22 15,400
27 Nov	1392.20	0.3 ₹ 210	-0.05 -35.00	15.44	24 16,800	-13 -9,100	21 14,700
26 Nov	1375.00	0.3 ₹ 210	-0.1 -70.00	16.87	23 16,100	21 14,700	32 22,400
25 Nov	1357.80	0.4 ₹ 280	-0.25 -175.00	18.95	7 4,900	1 700	12 8,400
24 Nov	1368.40	0.65 ₹ 455	0 0.00	19.11	1 700	0 0	10 7,000
21 Nov	1369.50	0.65 ₹ 455	-7.35 -5145.00	17.98	10 7,000	9 6,300	9 6,300
20 Nov	1383.00	8 ₹ 5,600	0 0.00	8.70	0 0	0 0	0 0
19 Nov	1383.10	8 ₹ 5,600	0 0.00	8.53	0 0	0 0	0 0
18 Nov	1373.40	8 ₹ 5,600	0 0.00	9.06	0 0	0 0	0 0
17 Nov	1379.00	8 ₹ 5,600	0 0.00	8.53	0 0	0 0	0 0
14 Nov	1373.00	8 ₹ 5,600	0 0.00	8.44	0 0	0 0	0 0

13 Nov	1385.90	8 ₹ 5,600	0 0.00	7.81	0 0	0 0	0 0
6 Nov	1320.40	8 ₹ 5,600	0 0.00	10.10	0 0	0 0	0 0
3 Nov	1346.40	8 ₹ 5,600	0 0.00	8.59	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1560 expiring on 30DEC2025

Delta for 1560 CE is 0.01

Historical price for 1560 CE is as follows

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 23.80, the open interest changed by 0 which decreased total open position to 27

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 0.15, which was -0.3 lower than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 34

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 25.22, the open interest changed by 0 which decreased total open position to 32

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 19.67, the open interest changed by 0 which decreased total open position to 31

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.2, which was -0.1 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 0.2, which was -0.1 lower than the previous day. The implied volatity was 17.52, the open interest changed by 1 which increased total open position to 32

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 17.46, the open interest changed by -2 which decreased total open position to 24

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 18.54, the open interest changed by 1 which increased total open position to 27

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 17.38, the open interest changed by 2 which increased total open position to 25

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 16.50, the open interest changed by 2 which increased total open position to 22

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 15.44, the open interest changed by -13 which decreased total open position to 21

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 16.87, the open interest changed by 21 which increased total open position to 32

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 18.95, the open interest changed by 1 which increased total open position to 12

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 19.11, the open interest changed by 0 which decreased total open position to 10

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 0.65, which was -7.35 lower than the previous day. The implied volatity was 17.98, the open interest changed by 9 which increased total open position to 9

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 8.70, 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 8, which was 0 lower than the previous day. The implied volatity was 8.53, 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 8, which was 0 lower than the previous day. The implied volatity was 9.06, 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 8, which was 0 lower than the previous day. The implied volatity was 8.53, 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 8, which was 0 lower than the previous day. The implied volatity was 8.44, 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 8, which was 0 lower than the previous day. The implied volatity was 7.81, 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 8, which was 0 lower than the previous day. The implied volatity was 10.10, 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 8, which was 0 lower than the previous day. The implied volatity was 8.59, the open interest changed by 0 which decreased total open position to 0

ICICIBANK 30DEC2025 1560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1366.00	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	1 700
11 Dec	1360.00	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	1 700
10 Dec	1363.60	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	1 700
9 Dec	1375.20	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	0 0
8 Dec	1389.60	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	1 700
5 Dec	1392.50	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	0 0
4 Dec	1386.70	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	0 0
3 Dec	1391.50	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	0 0
2 Dec	1373.00	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	0 0
1 Dec	1390.10	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	0 0
28 Nov	1388.80	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	0 0
27 Nov	1392.20	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	0 0	0 0
26 Nov	1375.00	184 ₹ 1,28,800	-12.35 -8645.00	-	0 0	1 700	0 0
25 Nov	1357.80	184 ₹ 1,28,800	-12.35 -8645.00	-	1 700	0 0	0 0
24 Nov	1368.40	196.35 ₹ 1,37,445	0 0.00	-	0 0	0 0	0 0
21 Nov	1369.50	196.35 ₹ 1,37,445	0 0.00	-	0 0	0 0	0 0
20 Nov	1383.00	196.35 ₹ 1,37,445	0 0.00	-	0 0	0 0	0 0
19 Nov	1383.10	196.35 ₹ 1,37,445	0 0.00	-	0 0	0 0	0 0
18 Nov	1373.40	196.35 ₹ 1,37,445	0 0.00	-	0 0	0 0	0 0
17 Nov	1379.00	196.35 ₹ 1,37,445	0 0.00	-	0 0	0 0	0 0
14 Nov	1373.00	196.35 ₹ 1,37,445	0 0.00	-	0 0	0 0	0 0
13 Nov	1385.90	196.35 ₹ 1,37,445	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.40	196.35 ₹ 1,37,445	0 0.00	-	0 0	0 0	0 0
3 Nov	1346.40	196.35 ₹ 1,37,445	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1560 expiring on 30DEC2025

Delta for 1560 PE is -

Historical price for 1560 PE is as follows

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 184, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 184, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 184, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 184, which was -12.35 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 184, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 184, which was -12.35 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 184, which was -12.35 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 184, which was -12.35 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 184, which was -12.35 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 184, which was -12.35 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 184, which was -12.35 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 184, which was -12.35 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 184, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 184, which was -12.35 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 196.35, 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 196.35, 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 196.35, 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 196.35, 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 196.35, 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 196.35, 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 196.35, 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 196.35, 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 196.35, 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 196.35, 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