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 30-DEC-2025 1370 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	1354.10	6.3 ₹ 4,410	-2 -1400.00	-	6,117 42,81,900	282 1,97,400	4,966 34,76,200
20 Dec	1354.10	6.3 ₹ 4,410	-2 -1400.00	-	6,117 42,81,900	282 1,97,400	4,966 34,76,200
14 Dec	1366.00	17 ₹ 11,900	1.1 770.00	-	6,491 45,43,700	-52 -36,400	3,673 25,71,100
13 Dec	1366.00	17 ₹ 11,900	1.1 770.00	-	6,491 45,43,700	-52 -36,400	3,673 25,71,100
7 Dec	1392.50	36.35 ₹ 25,445	0.95 665.00	-	996 6,97,200	-179 -1,25,300	2,484 17,38,800
5 Dec	1392.50	36.35 ₹ 25,445	0.95 665.00	10.77	996 6,97,200	-176 -1,23,200	2,484 17,38,800
30 Nov	1388.80	38.1 ₹ 26,670	-2 -1400.00	-	557 3,89,900	37 25,900	2,425 16,97,500
29 Nov	1388.80	38.1 ₹ 26,670	-2 -1400.00	-	557 3,89,900	37 25,900	2,425 16,97,500
23 Nov	1369.50	30.35 ₹ 21,245	-11.55 -8085.00	-	1,256 8,79,200	380 2,66,000	2,120 14,84,000
22 Nov	1369.50	30.35 ₹ 21,245	-11.55 -8085.00	-	1,256 8,79,200	380 2,66,000	2,120 14,84,000
16 Nov	1373.00	41.15 ₹ 28,805	-4.85 -3395.00	-	667 4,66,900	421 2,94,700	1,490 10,43,000
15 Nov	1373.00	41.15 ₹ 28,805	-4.85 -3395.00	-	667 4,66,900	421 2,94,700	1,490 10,43,000
14 Nov	1373.00	41.15 ₹ 28,805	-4.85 -3395.00	-	667 4,66,900	422 2,95,400	1,490 10,43,000
13 Nov	1385.90	46.3 ₹ 32,410	12.65 8855.00	-	684 4,78,800	-446 -3,12,200	1,068 7,47,600
9 Nov	1342.60	29.05 ₹ 20,335	7.05 4935.00	-	165 1,15,500	23 16,100	1,492 10,44,400
8 Nov	1342.60	29.05 ₹ 20,335	7.05 4935.00	-	165 1,15,500	23 16,100	1,492 10,44,400
2 Nov	1345.30	32.6 ₹ 22,820	-9 -6300.00	-	29 20,300	26 18,200	27 18,900
1 Nov	1345.30	32.6 ₹ 22,820	-9 -6300.00	-	29 20,300	26 18,200	27 18,900

For Icici Bank Ltd. - strike price 1370 expiring on 30DEC2025

Delta for 1370 CE is -

Historical price for 1370 CE is as follows

On 21 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 6.3, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 282 which increased total open position to 4966

On 20 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 6.3, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 282 which increased total open position to 4966

On 14 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 17, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 3673

On 13 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 17, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 3673

On 7 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 36.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -179 which decreased total open position to 2484

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 36.35, which was 0.95 higher than the previous day. The implied volatity was 10.77, the open interest changed by -176 which decreased total open position to 2484

On 30 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 38.1, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 2425

On 29 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 38.1, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 2425

On 23 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 30.35, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 380 which increased total open position to 2120

On 22 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 30.35, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 380 which increased total open position to 2120

On 16 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 41.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 421 which increased total open position to 1490

On 15 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 41.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 421 which increased total open position to 1490

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 41.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 422 which increased total open position to 1490

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 46.3, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by -446 which decreased total open position to 1068

On 9 Nov ICICIBANK was trading at 1342.60. The strike last trading price was 29.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 1492

On 8 Nov ICICIBANK was trading at 1342.60. The strike last trading price was 29.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 1492

On 2 Nov ICICIBANK was trading at 1345.30. The strike last trading price was 32.6, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 27

On 1 Nov ICICIBANK was trading at 1345.30. The strike last trading price was 32.6, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 27

ICICIBANK 30DEC2025 1370 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1354.10	18.6 ₹ 13,020	0 0.00	-	1,613 11,29,100	-145 -1,01,500	2,195 15,36,500
20 Dec	1354.10	18.6 ₹ 13,020	0 0.00	-	1,613 11,29,100	-145 -1,01,500	2,195 15,36,500
14 Dec	1366.00	14.65 ₹ 10,255	-3.95 -2765.00	-	2,460 17,22,000	110 77,000	2,293 16,05,100
13 Dec	1366.00	14.65 ₹ 10,255	-3.95 -2765.00	-	2,460 17,22,000	110 77,000	2,293 16,05,100
7 Dec	1392.50	8.6 ₹ 6,020	-1.85 -1295.00	-	2,380 16,66,000	7 4,900	2,279 15,95,300
5 Dec	1392.50	8.6 ₹ 6,020	-1.85 -1295.00	14.44	2,380 16,66,000	12 8,400	2,279 15,95,300
30 Nov	1388.80	12.15 ₹ 8,505	0.75 525.00	-	1,823 12,76,100	-104 -72,800	1,989 13,92,300
29 Nov	1388.80	12.15 ₹ 8,505	0.75 525.00	-	1,823 12,76,100	-104 -72,800	1,989 13,92,300
23 Nov	1369.50	21.7 ₹ 15,190	4.85 3395.00	-	872 6,10,400	251 1,75,700	774 5,41,800
22 Nov	1369.50	21.7 ₹ 15,190	4.85 3395.00	-	872 6,10,400	251 1,75,700	774 5,41,800
16 Nov	1373.00	25.9 ₹ 18,130	7.05 4935.00	-	271 1,89,700	188 1,31,600	299 2,09,300
15 Nov	1373.00	25.9 ₹ 18,130	7.05 4935.00	-	271 1,89,700	188 1,31,600	299 2,09,300
14 Nov	1373.00	25.9 ₹ 18,130	7.05 4935.00	-	271 1,89,700	188 1,31,600	299 2,09,300
13 Nov	1385.90	19.05 ₹ 13,335	-12.2 -8540.00	-	155 1,08,500	-8 -5,600	100 70,000
9 Nov	1342.60	40.75 ₹ 28,525	-13.45 -9415.00	-	7 4,900	5 3,500	63 44,100
8 Nov	1342.60	40.75 ₹ 28,525	-13.45 -9415.00	-	7 4,900	5 3,500	63 44,100
2 Nov	1345.30	29.75 ₹ 20,825	-1.25 -875.00	-	0 0	0 0	0 0
1 Nov	1345.30	29.75 ₹ 20,825	-1.25 -875.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1370 expiring on 30DEC2025

Delta for 1370 PE is -

Historical price for 1370 PE is as follows

On 21 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -145 which decreased total open position to 2195

On 20 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -145 which decreased total open position to 2195

On 14 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 14.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 2293

On 13 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 14.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 2293

On 7 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 8.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 2279

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 8.6, which was -1.85 lower than the previous day. The implied volatity was 14.44, the open interest changed by 12 which increased total open position to 2279

On 30 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 12.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -104 which decreased total open position to 1989

On 29 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 12.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -104 which decreased total open position to 1989

On 23 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 21.7, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 251 which increased total open position to 774

On 22 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 21.7, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 251 which increased total open position to 774

On 16 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 25.9, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 188 which increased total open position to 299

On 15 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 25.9, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 188 which increased total open position to 299

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 25.9, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 188 which increased total open position to 299

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 19.05, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 100

On 9 Nov ICICIBANK was trading at 1342.60. The strike last trading price was 40.75, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 63

On 8 Nov ICICIBANK was trading at 1342.60. The strike last trading price was 40.75, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 63

On 2 Nov ICICIBANK was trading at 1345.30. The strike last trading price was 29.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov ICICIBANK was trading at 1345.30. The strike last trading price was 29.75, which was -1.25 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