ICICIBANK

Icici Bank Ltd.

1375.2 -14.40 (-1.04%)

L: 1373.4 H: 1384.3

Back to Option Chain

Historical option data for ICICIBANK
09 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 1290 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	110 ₹ 77,000	18.9 13230.00	-	0 0	0 0	0 0
8 Dec	1389.60	110 ₹ 77,000	18.9 13230.00	-	0 0	0 0	14 9,800
5 Dec	1392.50	110 ₹ 77,000	18.9 13230.00	-	0 0	0 0	0 0
4 Dec	1386.70	110 ₹ 77,000	18.9 13230.00	-	0 0	0 0	0 0
3 Dec	1391.50	110 ₹ 77,000	18.9 13230.00	-	0 0	0 0	0 0
2 Dec	1373.00	110 ₹ 77,000	18.9 13230.00	-	0 0	0 0	0 0
1 Dec	1390.10	110 ₹ 77,000	18.9 13230.00	-	0 0	0 0	0 0
28 Nov	1388.80	110 ₹ 77,000	18.9 13230.00	-	0 0	0 0	0 0
27 Nov	1392.20	110 ₹ 77,000	18.9 13230.00	-	5 3,500	0 0	14 9,800
26 Nov	1375.00	91.1 ₹ 63,770	-11.1 -7770.00	-	0 0	0 0	0 0
25 Nov	1357.80	91.1 ₹ 63,770	-11.1 -7770.00	-	0 0	0 0	0 0

24 Nov	1368.40	91.1 ₹ 63,770	-11.1 -7770.00	-	0 0	13 9,100	0 0
21 Nov	1369.50	91.1 ₹ 63,770	-11.1 -7770.00	-	13 9,100	11 7,700	12 8,400
20 Nov	1383.00	102.2 ₹ 71,540	0 0.00	-	0 0	0 0	0 0
19 Nov	1383.10	102.2 ₹ 71,540	0 0.00	-	0 0	1 700	0 0
18 Nov	1373.40	102.2 ₹ 71,540	0 0.00	20.71	1 700	0 0	0 0
17 Nov	1379.00	102.2 ₹ 71,540	0 0.00	-	0 0	0 0	0 0
14 Nov	1373.00	102.2 ₹ 71,540	0 0.00	-	0 0	0 0	0 0
13 Nov	1385.90	102.2 ₹ 71,540	0 0.00	-	0 0	0 0	0 0
12 Nov	1358.90	102.2 ₹ 71,540	0 0.00	-	0 0	0 0	0 0
11 Nov	1358.30	102.2 ₹ 71,540	0 0.00	-	0 0	0 0	0 0
10 Nov	1348.00	102.2 ₹ 71,540	0 0.00	-	0 0	0 0	0 0
7 Nov	1343.00	102.2 ₹ 71,540	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.40	102.2 ₹ 71,540	0 0.00	-	0 0	0 0	0 0
4 Nov	1336.90	102.2 ₹ 71,540	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1290 expiring on 30DEC2025

Delta for 1290 CE is -

Historical price for 1290 CE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 110, which was 18.9 higher 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 110, which was 18.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 110, which was 18.9 higher 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 110, which was 18.9 higher 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 110, which was 18.9 higher 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 110, which was 18.9 higher 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 110, which was 18.9 higher 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 110, which was 18.9 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 110, which was 18.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 91.1, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 91.1, which was -11.1 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 91.1, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 91.1, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 12

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 102.2, 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 102.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 102.2, which was 0 lower than the previous day. The implied volatity was 20.71, 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 102.2, 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 102.2, 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 102.2, 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 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 102.2, 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 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 102.2, 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 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 102.2, 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 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 102.2, 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 102.2, 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 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 102.2, 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 30DEC2025 1290 PE
Delta: -0.05 Vega: 0.34 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1375.20	1.25 ₹ 875	0 0.00	17.86	180 1,26,000	-48 -33,600	221 1,54,700
8 Dec	1389.60	1.25 ₹ 875	0.2 140.00	19.28	266 1,86,200	2 1,400	268 1,87,600
5 Dec	1392.50	1.1 ₹ 770	-0.05 -35.00	18.42	119 83,300	41 28,700	265 1,85,500
4 Dec	1386.70	1.15 ₹ 805	-0.05 -35.00	17.45	104 72,800	-9 -6,300	225 1,57,500
3 Dec	1391.50	1.15 ₹ 805	-0.5 -350.00	17.91	217 1,51,900	12 8,400	229 1,60,300
2 Dec	1373.00	1.7 ₹ 1,190	0.2 140.00	16.72	194 1,35,800	5 3,500	220 1,54,000
1 Dec	1390.10	1.5 ₹ 1,050	-0.2 -140.00	18.10	95 66,500	22 15,400	214 1,49,800
28 Nov	1388.80	1.65 ₹ 1,155	0 0.00	17.50	99 69,300	4 2,800	191 1,33,700
27 Nov	1392.20	1.6 ₹ 1,120	-0.95 -665.00	17.81	350 2,45,000	-28 -19,600	187 1,30,900
26 Nov	1375.00	2.5 ₹ 1,750	-1.65 -1155.00	17.05	405 2,83,500	67 46,900	218 1,52,600
25 Nov	1357.80	4.35 ₹ 3,045	0.7 490.00	16.98	174 1,21,800	57 39,900	152 1,06,400
24 Nov	1368.40	3.85 ₹ 2,695	0 0.00	17.44	87 60,900	33 23,100	95 66,500
21 Nov	1369.50	3.9 ₹ 2,730	0.85 595.00	17.35	73 51,100	19 13,300	61 42,700
20 Nov	1383.00	3 ₹ 2,100	-0.2 -140.00	17.56	57 39,900	-18 -12,600	43 30,100
19 Nov	1383.10	3.2 ₹ 2,240	-1.15 -805.00	17.81	76 53,200	44 30,800	61 42,700
18 Nov	1373.40	4.35 ₹ 3,045	-0.2 -140.00	17.52	2 1,400	0 0	17 11,900
17 Nov	1379.00	4.55 ₹ 3,185	-1.05 -735.00	18.71	12 8,400	4 2,800	17 11,900
14 Nov	1373.00	5.6 ₹ 3,920	1.65 1155.00	18.64	20 14,000	2 1,400	13 9,100
13 Nov	1385.90	3.95 ₹ 2,765	-11.6 -8120.00	18.10	14 9,800	10 7,000	10 7,000
12 Nov	1358.90	15.55 ₹ 10,885	0 0.00	4.93	0 0	0 0	0 0
11 Nov	1358.30	15.55 ₹ 10,885	0 0.00	4.93	0 0	0 0	0 0
10 Nov	1348.00	15.55 ₹ 10,885	0 0.00	4.30	0 0	0 0	0 0
7 Nov	1343.00	15.55 ₹ 10,885	0 0.00	3.98	0 0	0 0	0 0
6 Nov	1320.40	15.55 ₹ 10,885	0 0.00	2.79	0 0	0 0	0 0
4 Nov	1336.90	15.55 ₹ 10,885	0 0.00	3.65	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1290 expiring on 30DEC2025

Delta for 1290 PE is -0.05

Historical price for 1290 PE is as follows

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 17.86, the open interest changed by -48 which decreased total open position to 221

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 1.25, which was 0.2 higher than the previous day. The implied volatity was 19.28, the open interest changed by 2 which increased total open position to 268

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 18.42, the open interest changed by 41 which increased total open position to 265

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 17.45, the open interest changed by -9 which decreased total open position to 225

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 17.91, the open interest changed by 12 which increased total open position to 229

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 16.72, the open interest changed by 5 which increased total open position to 220

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 18.10, the open interest changed by 22 which increased total open position to 214

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 17.50, the open interest changed by 4 which increased total open position to 191

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 17.81, the open interest changed by -28 which decreased total open position to 187

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 2.5, which was -1.65 lower than the previous day. The implied volatity was 17.05, the open interest changed by 67 which increased total open position to 218

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 4.35, which was 0.7 higher than the previous day. The implied volatity was 16.98, the open interest changed by 57 which increased total open position to 152

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 17.44, the open interest changed by 33 which increased total open position to 95

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 3.9, which was 0.85 higher than the previous day. The implied volatity was 17.35, the open interest changed by 19 which increased total open position to 61

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 3, which was -0.2 lower than the previous day. The implied volatity was 17.56, the open interest changed by -18 which decreased total open position to 43

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 3.2, which was -1.15 lower than the previous day. The implied volatity was 17.81, the open interest changed by 44 which increased total open position to 61

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 4.35, which was -0.2 lower than the previous day. The implied volatity was 17.52, the open interest changed by 0 which decreased total open position to 17

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 4.55, which was -1.05 lower than the previous day. The implied volatity was 18.71, the open interest changed by 4 which increased total open position to 17

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 5.6, which was 1.65 higher than the previous day. The implied volatity was 18.64, the open interest changed by 2 which increased total open position to 13

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 3.95, which was -11.6 lower than the previous day. The implied volatity was 18.10, the open interest changed by 10 which increased total open position to 10

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 15.55, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 15.55, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 15.55, which was 0 lower than the previous day. The implied volatity was 4.30, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 15.55, which was 0 lower than the previous day. The implied volatity was 3.98, 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 15.55, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 15.55, which was 0 lower than the previous day. The implied volatity was 3.65, 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