ICICIBANK

Icici Bank Ltd.

1354.1 -2.70 (-0.20%)

L: 1350.8 H: 1360.4

Back to Option Chain

Historical option data for ICICIBANK
21 Dec 2025 04:11 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 27-JAN-2026 1360 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	1354.10	33.4 ₹ 23,380	-2.45 -1715.00	-	1,102 7,71,400	712 4,98,400	3,726 26,08,200
20 Dec	1354.10	33.4 ₹ 23,380	-2.45 -1715.00	-	1,102 7,71,400	712 4,98,400	3,726 26,08,200
14 Dec	1366.00	40 ₹ 28,000	1.8 1260.00	-	65 45,500	28 19,600	77 53,900
13 Dec	1366.00	40 ₹ 28,000	1.8 1260.00	-	65 45,500	28 19,600	77 53,900
7 Dec	1392.50	61 ₹ 42,700	11.9 8330.00	-	0 0	0 0	0 0
5 Dec	1392.50	61 ₹ 42,700	11.9 8330.00	-	0 0	0 0	0 0
30 Nov	1388.80	58.05 ₹ 40,635	6.85 4795.00	-	0 0	0 0	0 0
29 Nov	1388.80	58.05 ₹ 40,635	6.85 4795.00	-	0 0	0 0	0 0
23 Nov	1369.50	62 ₹ 43,400	7.8 5460.00	-	0 0	0 0	0 0
22 Nov	1369.50	62 ₹ 43,400	7.8 5460.00	-	0 0	0 0	0 0
16 Nov	1373.00	62 ₹ 43,400	7.8 5460.00	-	0 0	0 0	0 0
15 Nov	1373.00	62 ₹ 43,400	7.8 5460.00	-	0 0	0 0	0 0
14 Nov	1373.00	62 ₹ 43,400	7.8 5460.00	-	0 0	0 0	0 0
13 Nov	1385.90	62 ₹ 43,400	7.8 5460.00	-	1 700	0 0	1 700
9 Nov	1342.60	69.95 ₹ 48,965	0 0.00	-	0 0	0 0	0 0
8 Nov	1342.60	69.95 ₹ 48,965	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1360 expiring on 27JAN2026

Delta for 1360 CE is -

Historical price for 1360 CE is as follows

On 21 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 33.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 712 which increased total open position to 3726

On 20 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 33.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 712 which increased total open position to 3726

On 14 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 40, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 77

On 13 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 40, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 77

On 7 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 61, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 61, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 58.05, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 58.05, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 62, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 62, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 62, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 62, which was 7.8 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 62, which was 7.8 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 62, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Nov ICICIBANK was trading at 1342.60. The strike last trading price was 69.95, 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 8 Nov ICICIBANK was trading at 1342.60. The strike last trading price was 69.95, 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

ICICIBANK 27JAN2026 1360 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1354.10	25.95 ₹ 18,165	-0.6 -420.00	-	429 3,00,300	242 1,69,400	1,086 7,60,200
20 Dec	1354.10	25.95 ₹ 18,165	-0.6 -420.00	-	429 3,00,300	242 1,69,400	1,086 7,60,200
14 Dec	1366.00	19.7 ₹ 13,790	-2.4 -1680.00	-	27 18,900	15 10,500	115 80,500
13 Dec	1366.00	19.7 ₹ 13,790	-2.4 -1680.00	-	27 18,900	15 10,500	115 80,500
7 Dec	1392.50	13.8 ₹ 9,660	-1 -700.00	-	42 29,400	-22 -15,400	61 42,700
5 Dec	1392.50	13.8 ₹ 9,660	-1 -700.00	16.19	42 29,400	-22 -15,400	61 42,700
30 Nov	1388.80	16.4 ₹ 11,480	0.8 560.00	-	45 31,500	28 19,600	82 57,400
29 Nov	1388.80	16.4 ₹ 11,480	0.8 560.00	-	45 31,500	28 19,600	82 57,400
23 Nov	1369.50	25.55 ₹ 17,885	7.15 5005.00	-	19 13,300	-3 -2,100	27 18,900
22 Nov	1369.50	25.55 ₹ 17,885	7.15 5005.00	-	19 13,300	-3 -2,100	27 18,900
16 Nov	1373.00	27.15 ₹ 19,005	4.75 3325.00	-	33 23,100	24 16,800	30 21,000
15 Nov	1373.00	27.15 ₹ 19,005	4.75 3325.00	-	33 23,100	24 16,800	30 21,000
14 Nov	1373.00	27.15 ₹ 19,005	4.75 3325.00	-	33 23,100	23 16,100	30 21,000
13 Nov	1385.90	22.4 ₹ 15,680	-9.6 -6720.00	-	6 4,200	1 700	6 4,200
9 Nov	1342.60	43.8 ₹ 30,660	-1.2 -840.00	-	1 700	1 700	2 1,400
8 Nov	1342.60	43.8 ₹ 30,660	-1.2 -840.00	-	1 700	1 700	2 1,400

For Icici Bank Ltd. - strike price 1360 expiring on 27JAN2026

Delta for 1360 PE is -

Historical price for 1360 PE is as follows

On 21 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 25.95, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 242 which increased total open position to 1086

On 20 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 25.95, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 242 which increased total open position to 1086

On 14 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 19.7, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 115

On 13 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 19.7, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 115

On 7 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 13.8, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 61

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 13.8, which was -1 lower than the previous day. The implied volatity was 16.19, the open interest changed by -22 which decreased total open position to 61

On 30 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 16.4, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 82

On 29 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 16.4, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 82

On 23 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 25.55, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 27

On 22 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 25.55, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 27

On 16 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 27.15, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 30

On 15 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 27.15, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 30

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 27.15, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 30

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 22.4, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 9 Nov ICICIBANK was trading at 1342.60. The strike last trading price was 43.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 8 Nov ICICIBANK was trading at 1342.60. The strike last trading price was 43.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

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