ICICIBANK

Icici Bank Ltd.

1377.1 -12.50 (-0.90%)

L: 1374.5 H: 1384.3

Back to Option Chain

Historical option data for ICICIBANK
09 Dec 2025 12:10 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 1390 CE
Delta: 0.46 Vega: 1.32 Theta: -0.59 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1377.10	15.35 ₹ 10,745	-6.2 -4340.00	13.35	3,731 26,11,700	622 4,35,400	3,404 23,82,800
8 Dec	1389.60	20.6 ₹ 14,420	-2.35 -1645.00	12.92	5,577 39,03,900	342 2,39,400	2,784 19,48,800
5 Dec	1392.50	22.7 ₹ 15,890	0 0.00	11.05	4,875 34,12,500	17 11,900	2,450 17,15,000
4 Dec	1386.70	22.65 ₹ 15,855	-1.55 -1085.00	13.41	4,413 30,89,100	364 2,54,800	2,428 16,99,600
3 Dec	1391.50	24.9 ₹ 17,430	7.2 5040.00	12.88	5,135 35,94,500	-204 -1,42,800	2,063 14,44,100
2 Dec	1373.00	17.8 ₹ 12,460	-6.9 -4830.00	13.46	3,673 25,71,100	292 2,04,400	2,262 15,83,400
1 Dec	1390.10	24.45 ₹ 17,115	-0.85 -595.00	11.76	4,445 31,11,500	27 18,900	1,970 13,79,000
28 Nov	1388.80	25.6 ₹ 17,920	-1.35 -945.00	12.18	4,288 30,01,600	428 2,99,600	1,988 13,91,600
27 Nov	1392.20	27.95 ₹ 19,565	10 7000.00	11.28	6,848 47,93,600	134 93,800	1,555 10,88,500
26 Nov	1375.00	18.2 ₹ 12,740	5.55 3885.00	11.48	1,890 13,23,000	99 69,300	1,425 9,97,500
25 Nov	1357.80	12.45 ₹ 8,715	-5.5 -3850.00	12.37	2,239 15,67,300	427 2,98,900	1,336 9,35,200
24 Nov	1368.40	17.1 ₹ 11,970	-3.5 -2450.00	12.74	865 6,05,500	195 1,36,500	907 6,34,900
21 Nov	1369.50	20.3 ₹ 14,210	-9.4 -6580.00	13.01	706 4,94,200	111 77,700	713 4,99,100
20 Nov	1383.00	29.85 ₹ 20,895	1.45 1015.00	14.35	725 5,07,500	267 1,86,900	600 4,20,000
19 Nov	1383.10	28.5 ₹ 19,950	1.6 1120.00	12.99	263 1,84,100	84 58,800	333 2,33,100
18 Nov	1373.40	26.4 ₹ 18,480	-4.35 -3045.00	15.30	153 1,07,100	83 58,100	250 1,75,000
17 Nov	1379.00	30.45 ₹ 21,315	1.5 1050.00	14.69	154 1,07,800	117 81,900	165 1,15,500

14 Nov	1373.00	29.1 ₹ 20,370	-5.75 -4025.00	14.81	66 46,200	10 7,000	47 32,900
13 Nov	1385.90	34.9 ₹ 24,430	10.5 7350.00	14.09	86 60,200	29 20,300	36 25,200
12 Nov	1358.90	24.4 ₹ 17,080	0.4 280.00	15.50	8 5,600	2 1,400	5 3,500
11 Nov	1358.30	24 ₹ 16,800	2 1400.00	14.94	6 4,200	1 700	2 1,400
10 Nov	1348.00	22 ₹ 15,400	-20.45 -14315.00	16.17	1 700	0 0	0 0
7 Nov	1343.00	42.45 ₹ 29,715	0 0.00	1.51	0 0	0 0	0 0
6 Nov	1320.40	42.45 ₹ 29,715	0 0.00	2.69	0 0	0 0	0 0
4 Nov	1336.90	42.45 ₹ 29,715	0 0.00	1.72	0 0	0 0	0 0
3 Nov	1346.40	42.45 ₹ 29,715	0 0.00	1.07	0 0	0 0	0 0
31 Oct	1345.30	42.45 ₹ 29,715	0 0.00	-	0 0	0 0	0 0
30 Oct	1362.40	42.45 ₹ 29,715	0 0.00	0.28	0 0	0 0	0 0
29 Oct	1370.40	42.45 ₹ 29,715	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1390 expiring on 30DEC2025

Delta for 1390 CE is 0.46

Historical price for 1390 CE is as follows

On 9 Dec ICICIBANK was trading at 1377.10. The strike last trading price was 15.35, which was -6.2 lower than the previous day. The implied volatity was 13.35, the open interest changed by 622 which increased total open position to 3404

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 20.6, which was -2.35 lower than the previous day. The implied volatity was 12.92, the open interest changed by 342 which increased total open position to 2784

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 22.7, which was 0 lower than the previous day. The implied volatity was 11.05, the open interest changed by 17 which increased total open position to 2450

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 22.65, which was -1.55 lower than the previous day. The implied volatity was 13.41, the open interest changed by 364 which increased total open position to 2428

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 24.9, which was 7.2 higher than the previous day. The implied volatity was 12.88, the open interest changed by -204 which decreased total open position to 2063

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 17.8, which was -6.9 lower than the previous day. The implied volatity was 13.46, the open interest changed by 292 which increased total open position to 2262

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 24.45, which was -0.85 lower than the previous day. The implied volatity was 11.76, the open interest changed by 27 which increased total open position to 1970

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 25.6, which was -1.35 lower than the previous day. The implied volatity was 12.18, the open interest changed by 428 which increased total open position to 1988

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 27.95, which was 10 higher than the previous day. The implied volatity was 11.28, the open interest changed by 134 which increased total open position to 1555

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 18.2, which was 5.55 higher than the previous day. The implied volatity was 11.48, the open interest changed by 99 which increased total open position to 1425

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 12.45, which was -5.5 lower than the previous day. The implied volatity was 12.37, the open interest changed by 427 which increased total open position to 1336

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 17.1, which was -3.5 lower than the previous day. The implied volatity was 12.74, the open interest changed by 195 which increased total open position to 907

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 20.3, which was -9.4 lower than the previous day. The implied volatity was 13.01, the open interest changed by 111 which increased total open position to 713

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 29.85, which was 1.45 higher than the previous day. The implied volatity was 14.35, the open interest changed by 267 which increased total open position to 600

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 28.5, which was 1.6 higher than the previous day. The implied volatity was 12.99, the open interest changed by 84 which increased total open position to 333

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 26.4, which was -4.35 lower than the previous day. The implied volatity was 15.30, the open interest changed by 83 which increased total open position to 250

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 30.45, which was 1.5 higher than the previous day. The implied volatity was 14.69, the open interest changed by 117 which increased total open position to 165

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 29.1, which was -5.75 lower than the previous day. The implied volatity was 14.81, the open interest changed by 10 which increased total open position to 47

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 34.9, which was 10.5 higher than the previous day. The implied volatity was 14.09, the open interest changed by 29 which increased total open position to 36

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 24.4, which was 0.4 higher than the previous day. The implied volatity was 15.50, the open interest changed by 2 which increased total open position to 5

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 24, which was 2 higher than the previous day. The implied volatity was 14.94, the open interest changed by 1 which increased total open position to 2

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 22, which was -20.45 lower than the previous day. The implied volatity was 16.17, 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 42.45, which was 0 lower than the previous day. The implied volatity was 1.51, 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 42.45, which was 0 lower than the previous day. The implied volatity was 2.69, 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 42.45, which was 0 lower than the previous day. The implied volatity was 1.72, 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 42.45, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ICICIBANK was trading at 1345.30. The strike last trading price was 42.45, 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 30 Oct ICICIBANK was trading at 1362.40. The strike last trading price was 42.45, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ICICIBANK was trading at 1370.40. The strike last trading price was 42.45, 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 1390 PE
Delta: -0.53 Vega: 1.32 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1377.10	21.25 ₹ 14,875	5.25 3675.00	14.13	2,097 14,67,900	-184 -1,28,800	2,166 15,16,200
8 Dec	1389.60	16.7 ₹ 11,690	1.2 840.00	14.37	5,209 36,46,300	272 1,90,400	2,376 16,63,200
5 Dec	1392.50	15.2 ₹ 10,640	-2.4 -1680.00	14.26	2,553 17,87,100	73 51,100	2,102 14,71,400
4 Dec	1386.70	17.8 ₹ 12,460	0.85 595.00	13.99	3,006 21,04,200	10 7,000	2,034 14,23,800
3 Dec	1391.50	16.6 ₹ 11,620	-8.4 -5880.00	14.20	2,911 20,37,700	472 3,30,400	2,042 14,29,400
2 Dec	1373.00	25.45 ₹ 17,815	6.7 4690.00	14.83	2,034 14,23,800	-82 -57,400	1,570 10,99,000
1 Dec	1390.10	19.1 ₹ 13,370	-0.35 -245.00	15.60	3,344 23,40,800	70 49,000	1,641 11,48,700
28 Nov	1388.80	19.15 ₹ 13,405	0.9 630.00	14.72	3,747 26,22,900	-50 -35,000	1,572 11,00,400
27 Nov	1392.20	18 ₹ 12,600	-8 -5600.00	15.21	4,923 34,46,100	778 5,44,600	1,619 11,33,300
26 Nov	1375.00	26.1 ₹ 18,270	-10.3 -7210.00	14.94	433 3,03,100	98 68,600	842 5,89,400
25 Nov	1357.80	36.7 ₹ 25,690	6.5 4550.00	15.14	731 5,11,700	102 71,400	742 5,19,400
24 Nov	1368.40	32.15 ₹ 22,505	0.4 280.00	15.52	467 3,26,900	247 1,72,900	642 4,49,400
21 Nov	1369.50	31.7 ₹ 22,190	7.1 4970.00	15.92	168 1,17,600	8 5,600	394 2,75,800
20 Nov	1383.00	24.9 ₹ 17,430	-0.6 -420.00	15.56	366 2,56,200	178 1,24,600	382 2,67,400
19 Nov	1383.10	25.6 ₹ 17,920	-6.35 -4445.00	16.12	164 1,14,800	71 49,700	204 1,42,800
18 Nov	1373.40	31.7 ₹ 22,190	0.95 665.00	15.95	136 95,200	58 40,600	140 98,000
17 Nov	1379.00	30.55 ₹ 21,385	-3.2 -2240.00	17.60	95 66,500	55 38,500	81 56,700
14 Nov	1373.00	33.75 ₹ 23,625	7.1 4970.00	17.52	23 16,100	5 3,500	25 17,500
13 Nov	1385.90	26.6 ₹ 18,620	-35.3 -24710.00	16.61	35 24,500	14 9,800	20 14,000
12 Nov	1358.90	61.9 ₹ 43,330	7.15 5005.00	-	0 0	0 0	0 0
11 Nov	1358.30	61.9 ₹ 43,330	7.15 5005.00	-	0 0	0 0	0 0
10 Nov	1348.00	61.9 ₹ 43,330	7.15 5005.00	-	0 0	0 0	0 0
7 Nov	1343.00	61.9 ₹ 43,330	7.15 5005.00	-	0 0	6 4,200	0 0
6 Nov	1320.40	61.9 ₹ 43,330	7.15 5005.00	15.16	6 4,200	5 3,500	5 3,500
4 Nov	1336.90	54.75 ₹ 38,325	0 0.00	-	0 0	0 0	0 0
3 Nov	1346.40	54.75 ₹ 38,325	0 0.00	-	0 0	0 0	0 0
31 Oct	1345.30	54.75 ₹ 38,325	0 0.00	-	0 0	0 0	0 0
30 Oct	1362.40	54.75 ₹ 38,325	0 0.00	-	0 0	0 0	0 0
29 Oct	1370.40	54.75 ₹ 38,325	0 0.00	0.31	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1390 expiring on 30DEC2025

Delta for 1390 PE is -0.53

Historical price for 1390 PE is as follows

On 9 Dec ICICIBANK was trading at 1377.10. The strike last trading price was 21.25, which was 5.25 higher than the previous day. The implied volatity was 14.13, the open interest changed by -184 which decreased total open position to 2166

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 16.7, which was 1.2 higher than the previous day. The implied volatity was 14.37, the open interest changed by 272 which increased total open position to 2376

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 15.2, which was -2.4 lower than the previous day. The implied volatity was 14.26, the open interest changed by 73 which increased total open position to 2102

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 17.8, which was 0.85 higher than the previous day. The implied volatity was 13.99, the open interest changed by 10 which increased total open position to 2034

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 16.6, which was -8.4 lower than the previous day. The implied volatity was 14.20, the open interest changed by 472 which increased total open position to 2042

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 25.45, which was 6.7 higher than the previous day. The implied volatity was 14.83, the open interest changed by -82 which decreased total open position to 1570

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 19.1, which was -0.35 lower than the previous day. The implied volatity was 15.60, the open interest changed by 70 which increased total open position to 1641

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 19.15, which was 0.9 higher than the previous day. The implied volatity was 14.72, the open interest changed by -50 which decreased total open position to 1572

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 18, which was -8 lower than the previous day. The implied volatity was 15.21, the open interest changed by 778 which increased total open position to 1619

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 26.1, which was -10.3 lower than the previous day. The implied volatity was 14.94, the open interest changed by 98 which increased total open position to 842

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 36.7, which was 6.5 higher than the previous day. The implied volatity was 15.14, the open interest changed by 102 which increased total open position to 742

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 32.15, which was 0.4 higher than the previous day. The implied volatity was 15.52, the open interest changed by 247 which increased total open position to 642

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 31.7, which was 7.1 higher than the previous day. The implied volatity was 15.92, the open interest changed by 8 which increased total open position to 394

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 24.9, which was -0.6 lower than the previous day. The implied volatity was 15.56, the open interest changed by 178 which increased total open position to 382

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 25.6, which was -6.35 lower than the previous day. The implied volatity was 16.12, the open interest changed by 71 which increased total open position to 204

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 31.7, which was 0.95 higher than the previous day. The implied volatity was 15.95, the open interest changed by 58 which increased total open position to 140

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 30.55, which was -3.2 lower than the previous day. The implied volatity was 17.60, the open interest changed by 55 which increased total open position to 81

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 33.75, which was 7.1 higher than the previous day. The implied volatity was 17.52, the open interest changed by 5 which increased total open position to 25

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 26.6, which was -35.3 lower than the previous day. The implied volatity was 16.61, the open interest changed by 14 which increased total open position to 20

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 61.9, which was 7.15 higher 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 61.9, which was 7.15 higher 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 61.9, which was 7.15 higher 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 61.9, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 61.9, which was 7.15 higher than the previous day. The implied volatity was 15.16, the open interest changed by 5 which increased total open position to 5

On 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 54.75, 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 54.75, 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 31 Oct ICICIBANK was trading at 1345.30. The strike last trading price was 54.75, 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 30 Oct ICICIBANK was trading at 1362.40. The strike last trading price was 54.75, 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 29 Oct ICICIBANK was trading at 1370.40. The strike last trading price was 54.75, which was 0 lower than the previous day. The implied volatity was 0.31, 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