ICICIBANK

Icici Bank Ltd.

1366 +6.00 (0.44%)

L: 1363.3 H: 1370.7

Back to Option Chain

Historical option data for ICICIBANK
12 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 1490 CE
Delta: 0.03 Vega: 0.18 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1366.00	0.55 ₹ 385	0.05 35.00	18.77	38 26,600	7 4,900	970 6,79,000
11 Dec	1360.00	0.5 ₹ 350	-0.05 -35.00	18.62	148 1,03,600	44 30,800	965 6,75,500
10 Dec	1363.60	0.55 ₹ 385	-0.1 -70.00	17.91	84 58,800	14 9,800	921 6,44,700
9 Dec	1375.20	0.65 ₹ 455	-0.15 -105.00	16.50	37 25,900	0 0	906 6,34,200
8 Dec	1389.60	0.8 ₹ 560	0.05 35.00	14.97	128 89,600	7 4,900	907 6,34,900
5 Dec	1392.50	0.8 ₹ 560	-0.15 -105.00	13.26	198 1,38,600	-40 -28,000	900 6,30,000
4 Dec	1386.70	0.9 ₹ 630	-0.3 -210.00	14.08	167 1,16,900	-8 -5,600	940 6,58,000
3 Dec	1391.50	1.3 ₹ 910	0.6 420.00	14.02	154 1,07,800	-5 -3,500	949 6,64,300
2 Dec	1373.00	0.75 ₹ 525	-0.4 -280.00	14.48	157 1,09,900	-16 -11,200	954 6,67,800
1 Dec	1390.10	1.2 ₹ 840	-0.1 -70.00	13.43	417 2,91,900	187 1,30,900	970 6,79,000
28 Nov	1388.80	1.3 ₹ 910	-0.05 -35.00	13.09	215 1,50,500	5 3,500	781 5,46,700
27 Nov	1392.20	1.5 ₹ 1,050	0.6 420.00	12.57	432 3,02,400	58 40,600	776 5,43,200
26 Nov	1375.00	0.95 ₹ 665	-0.1 -70.00	13.34	848 5,93,600	615 4,30,500	718 5,02,600
25 Nov	1357.80	1 ₹ 700	-0.55 -385.00	15.23	83 58,100	11 7,700	104 72,800
24 Nov	1368.40	1.45 ₹ 1,015	-0.55 -385.00	15.04	139 97,300	13 9,100	95 66,500
21 Nov	1369.50	2 ₹ 1,400	-1.3 -910.00	15.00	72 50,400	-5 -3,500	81 56,700
20 Nov	1383.00	3.3 ₹ 2,310	-0.05 -35.00	15.05	38 26,600	5 3,500	89 62,300
19 Nov	1383.10	3.35 ₹ 2,345	0.1 70.00	14.74	99 69,300	53 37,100	86 60,200
18 Nov	1373.40	3.25 ₹ 2,275	-0.65 -455.00	15.99	21 14,700	3 2,100	33 23,100
17 Nov	1379.00	3.9 ₹ 2,730	-0.1 -70.00	15.41	57 39,900	-3 -2,100	31 21,700
14 Nov	1373.00	4 ₹ 2,800	-1.1 -770.00	15.59	40 28,000	16 11,200	33 23,100
13 Nov	1385.90	5.1 ₹ 3,570	1.4 980.00	14.97	11 7,700	7 4,900	16 11,200
12 Nov	1358.90	3.7 ₹ 2,590	-0.35 -245.00	-	0 0	0 0	0 0
11 Nov	1358.30	3.7 ₹ 2,590	-0.35 -245.00	-	0 0	0 0	0 0
10 Nov	1348.00	3.7 ₹ 2,590	-0.35 -245.00	-	0 0	1 700	0 0
7 Nov	1343.00	3.7 ₹ 2,590	-0.35 -245.00	17.30	1 700	0 0	8 5,600
6 Nov	1320.40	4.05 ₹ 2,835	-8.9 -6230.00	-	0 0	0 0	0 0
4 Nov	1336.90	4.05 ₹ 2,835	-8.9 -6230.00	-	0 0	8 5,600	0 0
3 Nov	1346.40	4.05 ₹ 2,835	-8.9 -6230.00	16.28	8 5,600	5 3,500	5 3,500
31 Oct	1345.30	12.95 ₹ 9,065	0 0.00	-	0 0	0 0	0 0
30 Oct	1362.40	12.95 ₹ 9,065	0 0.00	4.91	0 0	0 0	0 0

29 Oct	1370.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1490 expiring on 30DEC2025

Delta for 1490 CE is 0.03

Historical price for 1490 CE is as follows

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 18.77, the open interest changed by 7 which increased total open position to 970

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 18.62, the open interest changed by 44 which increased total open position to 965

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 17.91, the open interest changed by 14 which increased total open position to 921

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 16.50, the open interest changed by 0 which decreased total open position to 906

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 14.97, the open interest changed by 7 which increased total open position to 907

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 13.26, the open interest changed by -40 which decreased total open position to 900

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 14.08, the open interest changed by -8 which decreased total open position to 940

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 1.3, which was 0.6 higher than the previous day. The implied volatity was 14.02, the open interest changed by -5 which decreased total open position to 949

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was 14.48, the open interest changed by -16 which decreased total open position to 954

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 13.43, the open interest changed by 187 which increased total open position to 970

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 13.09, the open interest changed by 5 which increased total open position to 781

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 1.5, which was 0.6 higher than the previous day. The implied volatity was 12.57, the open interest changed by 58 which increased total open position to 776

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 13.34, the open interest changed by 615 which increased total open position to 718

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 15.23, the open interest changed by 11 which increased total open position to 104

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 15.04, the open interest changed by 13 which increased total open position to 95

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 2, which was -1.3 lower than the previous day. The implied volatity was 15.00, the open interest changed by -5 which decreased total open position to 81

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 15.05, the open interest changed by 5 which increased total open position to 89

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 3.35, which was 0.1 higher than the previous day. The implied volatity was 14.74, the open interest changed by 53 which increased total open position to 86

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was 15.99, the open interest changed by 3 which increased total open position to 33

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 3.9, which was -0.1 lower than the previous day. The implied volatity was 15.41, the open interest changed by -3 which decreased total open position to 31

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 4, which was -1.1 lower than the previous day. The implied volatity was 15.59, the open interest changed by 16 which increased total open position to 33

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 5.1, which was 1.4 higher than the previous day. The implied volatity was 14.97, the open interest changed by 7 which increased total open position to 16

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 3.7, which was -0.35 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 3.7, which was -0.35 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 3.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 3.7, which was -0.35 lower than the previous day. The implied volatity was 17.30, the open interest changed by 0 which decreased total open position to 8

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 4.05, which was -8.9 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 4.05, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 3 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 4.05, which was -8.9 lower than the previous day. The implied volatity was 16.28, the open interest changed by 5 which increased total open position to 5

On 31 Oct ICICIBANK was trading at 1345.30. The strike last trading price was 12.95, 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 30 Oct ICICIBANK was trading at 1362.40. The strike last trading price was 12.95, which was 0 lower than the previous day. The implied volatity was 4.91, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

ICICIBANK 30DEC2025 1490 PE
Delta: -0.93 Vega: 0.40 Theta: 0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1366.00	118.85 ₹ 83,195	23 16100.00	24.36	3 2,100	1 700	6 4,200
11 Dec	1360.00	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	5 3,500
10 Dec	1363.60	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	5 3,500
9 Dec	1375.20	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	0 0
8 Dec	1389.60	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	5 3,500
5 Dec	1392.50	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	0 0
4 Dec	1386.70	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	0 0
3 Dec	1391.50	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	0 0
2 Dec	1373.00	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	0 0
1 Dec	1390.10	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	0 0
28 Nov	1388.80	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	0 0
27 Nov	1392.20	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	0 0
26 Nov	1375.00	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	0 0
25 Nov	1357.80	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	0 0
24 Nov	1368.40	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	0 0	0 0
21 Nov	1369.50	95.85 ₹ 67,095	-28.35 -19845.00	-	0 0	5 3,500	0 0
20 Nov	1383.00	95.85 ₹ 67,095	-28.35 -19845.00	15.96	5 3,500	4 2,800	4 2,800
19 Nov	1383.10	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
18 Nov	1373.40	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
17 Nov	1379.00	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
14 Nov	1373.00	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
13 Nov	1385.90	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
12 Nov	1358.90	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
11 Nov	1358.30	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
10 Nov	1348.00	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
7 Nov	1343.00	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.40	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
4 Nov	1336.90	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
3 Nov	1346.40	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
31 Oct	1345.30	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
30 Oct	1362.40	124.2 ₹ 86,940	0 0.00	-	0 0	0 0	0 0
29 Oct	1370.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1490 expiring on 30DEC2025

Delta for 1490 PE is -0.93

Historical price for 1490 PE is as follows

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 118.85, which was 23 higher than the previous day. The implied volatity was 24.36, the open interest changed by 1 which increased total open position to 6

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 95.85, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 95.85, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 95.85, which was -28.35 lower 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 95.85, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 95.85, which was -28.35 lower 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 95.85, which was -28.35 lower 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 95.85, which was -28.35 lower 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 95.85, which was -28.35 lower 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 95.85, which was -28.35 lower 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 95.85, which was -28.35 lower 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 95.85, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 95.85, which was -28.35 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 95.85, which was -28.35 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 95.85, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 95.85, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 95.85, which was -28.35 lower than the previous day. The implied volatity was 15.96, the open interest changed by 4 which increased total open position to 4

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 124.2, 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 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 124.2, 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 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 124.2, 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 124.2, 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 124.2, 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 124.2, 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 124.2, 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 124.2, 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 124.2, 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 124.2, 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 124.2, 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 3 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 124.2, 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 31 Oct ICICIBANK was trading at 1345.30. The strike last trading price was 124.2, 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 30 Oct ICICIBANK was trading at 1362.40. The strike last trading price was 124.2, 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

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