ICICIBANK

Icici Bank Ltd.

1345.3 -17.10 (-1.26%)

L: 1343.3 H: 1362

Back to Option Chain

Historical option data for ICICIBANK
02 Nov 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 25-NOV-2025 1370 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	1345.30	16.8 ₹ 11,760	-7.75 -5425.00	-	4,080 28,56,000	473 3,31,100	3,382 23,67,400

1 Nov	1345.30	16.8 ₹ 11,760	-7.75 -5425.00	-	4,080 28,56,000	473 3,31,100	3,382 23,67,400
27 Oct	1377.60	35.65 ₹ 24,955	0 0.00	-	570 3,99,000	107 74,900	744 5,20,800
26 Oct	1377.70	35.5 ₹ 24,850	4.15 2905.00	-	1,373 9,61,100	-64 -44,800	642 4,49,400
25 Oct	1377.70	35.5 ₹ 24,850	4.15 2905.00	-	1,373 9,61,100	-64 -44,800	642 4,49,400
18 Oct	1436.60	83.45 ₹ 58,415	20.05 14035.00	-	9 6,300	-5 -3,500	69 48,300
15 Oct	1384.10	46.05 ₹ 32,235	-0.2 -140.00	-	6 4,200	0 0	74 51,800

For Icici Bank Ltd. - strike price 1370 expiring on 25NOV2025

Delta for 1370 CE is -

Historical price for 1370 CE is as follows

On 2 Nov ICICIBANK was trading at 1345.30. The strike last trading price was 16.8, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 473 which increased total open position to 3382

On 1 Nov ICICIBANK was trading at 1345.30. The strike last trading price was 16.8, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 473 which increased total open position to 3382

On 27 Oct ICICIBANK was trading at 1377.60. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 744

On 26 Oct ICICIBANK was trading at 1377.70. The strike last trading price was 35.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 642

On 25 Oct ICICIBANK was trading at 1377.70. The strike last trading price was 35.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 642

On 18 Oct ICICIBANK was trading at 1436.60. The strike last trading price was 83.45, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 69

On 15 Oct ICICIBANK was trading at 1384.10. The strike last trading price was 46.05, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

ICICIBANK 25NOV2025 1370 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	1345.30	32.8 ₹ 22,960	9.9 6930.00	-	2,124 14,86,800	10 7,000	2,456 17,19,200
1 Nov	1345.30	32.8 ₹ 22,960	9.9 6930.00	-	2,124 14,86,800	10 7,000	2,456 17,19,200
27 Oct	1377.60	18.45 ₹ 12,915	-0.8 -560.00	-	712 4,98,400	115 80,500	1,015 7,10,500
26 Oct	1377.70	19.7 ₹ 13,790	-6.65 -4655.00	-	1,059 7,41,300	163 1,14,100	901 6,30,700
25 Oct	1377.70	19.7 ₹ 13,790	-6.65 -4655.00	-	1,059 7,41,300	163 1,14,100	901 6,30,700
18 Oct	1436.60	7.8 ₹ 5,460	-2.75 -1925.00	-	83 58,100	-2 -1,400	202 1,41,400
15 Oct	1384.10	20.15 ₹ 14,105	-4.85 -3395.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1370 expiring on 25NOV2025

Delta for 1370 PE is -

Historical price for 1370 PE is as follows

On 2 Nov ICICIBANK was trading at 1345.30. The strike last trading price was 32.8, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 2456

On 1 Nov ICICIBANK was trading at 1345.30. The strike last trading price was 32.8, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 2456

On 27 Oct ICICIBANK was trading at 1377.60. The strike last trading price was 18.45, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 1015

On 26 Oct ICICIBANK was trading at 1377.70. The strike last trading price was 19.7, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 163 which increased total open position to 901

On 25 Oct ICICIBANK was trading at 1377.70. The strike last trading price was 19.7, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 163 which increased total open position to 901

On 18 Oct ICICIBANK was trading at 1436.60. The strike last trading price was 7.8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 202

On 15 Oct ICICIBANK was trading at 1384.10. The strike last trading price was 20.15, which was -4.85 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