ICICIBANK

Icici Bank Ltd.

1356.8 +4.40 (0.33%)

L: 1345.5 H: 1369.5

Back to Option Chain

Historical option data for ICICIBANK
18 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 1600 CE
Delta: 0.01 Vega: 0.04 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1356.80	0.15 ₹ 105	0 0.00	34.68	6 4,200	0 0	173 1,21,100

17 Dec	1352.40	0.15 ₹ 105	-0.05 -35.00	33.72	3 2,100	-2 -1,400	174 1,21,800
16 Dec	1366.00	0.2 ₹ 140	-0.05 -35.00	31.89	1 700	0 0	177 1,23,900
12 Dec	1366.00	0.25 ₹ 175	0.05 35.00	28.63	44 30,800	-20 -14,000	177 1,23,900
11 Dec	1360.00	0.2 ₹ 140	0 0.00	27.88	9 6,300	-8 -5,600	198 1,38,600
10 Dec	1363.60	0.2 ₹ 140	0 0.00	26.52	2 1,400	-1 -700	207 1,44,900
9 Dec	1375.20	0.2 ₹ 140	0 0.00	24.72	5 3,500	1 700	209 1,46,300
8 Dec	1389.60	0.2 ₹ 140	-0.05 -35.00	22.85	5 3,500	0 0	212 1,48,400
5 Dec	1392.50	0.25 ₹ 175	0 0.00	21.33	3 2,100	1 700	210 1,47,000
3 Dec	1391.50	0.25 ₹ 175	0.05 35.00	20.51	2 1,400	1 700	210 1,47,000
2 Dec	1373.00	0.2 ₹ 140	0 0.00	21.32	1 700	0 0	210 1,47,000
1 Dec	1390.10	0.2 ₹ 140	-0.1 -70.00	19.46	13 9,100	-3 -2,100	208 1,45,600
28 Nov	1388.80	0.3 ₹ 210	-0.05 -35.00	19.43	14 9,800	0 0	211 1,47,700
27 Nov	1392.20	0.3 ₹ 210	0 0.00	18.59	37 25,900	5 3,500	209 1,46,300
26 Nov	1375.00	0.3 ₹ 210	-0.15 -105.00	19.98	74 51,800	15 10,500	204 1,42,800
25 Nov	1357.80	0.45 ₹ 315	0.05 35.00	22.45	27 18,900	18 12,600	186 1,30,200
24 Nov	1368.40	0.4 ₹ 280	-0.2 -140.00	20.91	30 21,000	16 11,200	169 1,18,300
21 Nov	1369.50	0.6 ₹ 420	-0.15 -105.00	20.87	92 64,400	59 41,300	149 1,04,300
20 Nov	1383.00	0.75 ₹ 525	0.05 35.00	-	69 48,300	60 42,000	85 59,500
19 Nov	1383.10	0.7 ₹ 490	0.15 105.00	19.48	13 9,100	12 8,400	24 16,800
18 Nov	1373.40	0.55 ₹ 385	0.05 35.00	19.55	5 3,500	1 700	12 8,400
17 Nov	1379.00	0.5 ₹ 350	-0.3 -210.00	18.39	4 2,800	-1 -700	12 8,400
14 Nov	1373.00	0.8 ₹ 560	-0.2 -140.00	19.41	6 4,200	2 1,400	12 8,400
13 Nov	1385.90	1 ₹ 700	0 0.00	18.85	6 4,200	5 3,500	10 7,000
6 Nov	1320.40	1 ₹ 700	0.25 175.00	22.76	1 700	0 0	5 3,500
3 Nov	1346.40	0.75 ₹ 525	-0.55 -385.00	18.89	1 700	0 0	4 2,800

For Icici Bank Ltd. - strike price 1600 expiring on 30DEC2025

Delta for 1600 CE is 0.01

Historical price for 1600 CE is as follows

On 18 Dec ICICIBANK was trading at 1356.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 173

On 17 Dec ICICIBANK was trading at 1352.40. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 33.72, the open interest changed by -2 which decreased total open position to 174

On 16 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 177

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 28.63, the open interest changed by -20 which decreased total open position to 177

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 27.88, the open interest changed by -8 which decreased total open position to 198

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 26.52, the open interest changed by -1 which decreased total open position to 207

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 24.72, the open interest changed by 1 which increased total open position to 209

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 22.85, the open interest changed by 0 which decreased total open position to 212

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 21.33, the open interest changed by 1 which increased total open position to 210

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 20.51, the open interest changed by 1 which increased total open position to 210

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 21.32, the open interest changed by 0 which decreased total open position to 210

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 19.46, the open interest changed by -3 which decreased total open position to 208

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 211

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 18.59, the open interest changed by 5 which increased total open position to 209

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 19.98, the open interest changed by 15 which increased total open position to 204

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 22.45, the open interest changed by 18 which increased total open position to 186

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 20.91, the open interest changed by 16 which increased total open position to 169

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 20.87, the open interest changed by 59 which increased total open position to 149

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 85

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 19.48, the open interest changed by 12 which increased total open position to 24

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 19.55, the open interest changed by 1 which increased total open position to 12

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 18.39, the open interest changed by -1 which decreased total open position to 12

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 19.41, the open interest changed by 2 which increased total open position to 12

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 18.85, the open interest changed by 5 which increased total open position to 10

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 22.76, the open interest changed by 0 which decreased total open position to 5

On 3 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 4

ICICIBANK 30DEC2025 1600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1356.80	201.5 ₹ 1,41,050	-3.5 -2450.00	-	0 0	0 0	27 18,900
17 Dec	1352.40	201.5 ₹ 1,41,050	-3.5 -2450.00	-	0 0	0 0	27 18,900
16 Dec	1366.00	201.5 ₹ 1,41,050	-3.5 -2450.00	-	0 0	0 0	27 18,900
12 Dec	1366.00	201.5 ₹ 1,41,050	-3.5 -2450.00	-	0 0	0 0	27 18,900
11 Dec	1360.00	201.5 ₹ 1,41,050	-3.5 -2450.00	-	0 0	0 0	27 18,900
10 Dec	1363.60	201.5 ₹ 1,41,050	-3.5 -2450.00	-	0 0	0 0	27 18,900
9 Dec	1375.20	201.5 ₹ 1,41,050	-3.5 -2450.00	-	0 0	-1 -700	0 0
8 Dec	1389.60	201.5 ₹ 1,41,050	-3.5 -2450.00	-	4 2,800	-1 -700	27 18,900
5 Dec	1392.50	205 ₹ 1,43,500	-17 -11900.00	-	0 0	0 0	0 0
3 Dec	1391.50	205 ₹ 1,43,500	-17 -11900.00	-	0 0	0 0	0 0
2 Dec	1373.00	205 ₹ 1,43,500	-17 -11900.00	-	0 0	1 700	0 0
1 Dec	1390.10	205 ₹ 1,43,500	-17 -11900.00	37.50	1 700	0 0	27 18,900
28 Nov	1388.80	222 ₹ 1,55,400	3.15 2205.00	-	0 0	0 0	0 0
27 Nov	1392.20	222 ₹ 1,55,400	3.15 2205.00	-	0 0	0 0	0 0
26 Nov	1375.00	222 ₹ 1,55,400	3.15 2205.00	-	0 0	4 2,800	0 0
25 Nov	1357.80	222 ₹ 1,55,400	3.15 2205.00	-	7 4,900	3 2,100	26 18,200
24 Nov	1368.40	220.5 ₹ 1,54,350	-0.5 -350.00	27.44	6 4,200	3 2,100	22 15,400
21 Nov	1369.50	221 ₹ 1,54,700	18.7 13090.00	33.59	13 9,100	10 7,000	18 12,600
20 Nov	1383.00	202.1 ₹ 1,41,470	-2.9 -2030.00	22.61	7 4,900	4 2,800	7 4,900
19 Nov	1383.10	205 ₹ 1,43,500	-27.6 -19320.00	29.65	3 2,100	0 0	0 0
18 Nov	1373.40	232.6 ₹ 1,62,820	0 0.00	-	0 0	0 0	0 0
17 Nov	1379.00	232.6 ₹ 1,62,820	0 0.00	-	0 0	0 0	0 0
14 Nov	1373.00	232.6 ₹ 1,62,820	0 0.00	-	0 0	0 0	0 0
13 Nov	1385.90	232.6 ₹ 1,62,820	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.40	232.6 ₹ 1,62,820	0 0.00	-	0 0	0 0	0 0
3 Nov	1346.40	232.6 ₹ 1,62,820	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1600 expiring on 30DEC2025

Delta for 1600 PE is -

Historical price for 1600 PE is as follows

On 18 Dec ICICIBANK was trading at 1356.80. The strike last trading price was 201.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 17 Dec ICICIBANK was trading at 1352.40. The strike last trading price was 201.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 16 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 201.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 201.5, which was -3.5 lower than the previous day. The implied volatity was -, 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 201.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 201.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 201.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 201.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 27

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 205, which was -17 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 205, which was -17 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 205, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 205, which was -17 lower than the previous day. The implied volatity was 37.50, the open interest changed by 0 which decreased total open position to 27

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 222, which was 3.15 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 222, which was 3.15 higher 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 222, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 222, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 26

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 220.5, which was -0.5 lower than the previous day. The implied volatity was 27.44, the open interest changed by 3 which increased total open position to 22

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 221, which was 18.7 higher than the previous day. The implied volatity was 33.59, the open interest changed by 10 which increased total open position to 18

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 202.1, which was -2.9 lower than the previous day. The implied volatity was 22.61, the open interest changed by 4 which increased total open position to 7

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 205, which was -27.6 lower than the previous day. The implied volatity was 29.65, 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 232.6, 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 232.6, 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 232.6, 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 232.6, 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 232.6, 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 232.6, 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