ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
24 Apr 2026 01:38 PM IST
| ICICIBANK 28-Apr-2026 (4d) 1080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1328.80 | 284.9 | 284.9 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1348.00 | 284.9 | 284.9 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1367.60 | 284.9 | 284.9 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1388.40 | 284.9 | 284.9 | 56.58 | 0 | 0 | 0 | |||||||||
| 20 Apr | 1356.20 | 284.9 | 18.899999999999977 | 56.58 | 1 | 0 | 1 | |||||||||
| 17 Apr | 1346.80 | 266 | -32.30000000000001 | 53.44 | 1 | 0 | 0 | |||||||||
| 16 Apr | 1345.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1348.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1351.10 | 0 | 0 | 45.32 | 0 | 0 | 0 | |||||||||
| 10 Apr | 1321.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1281.30 | 298.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1309.20 | 298.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1245.50 | 298.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1231.40 | 298.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 1215.80 | 298.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1212.70 | 298.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1205.90 | 298.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1233.80 | 298.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1259.70 | 298.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1251.20 | 298.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1222.70 | 298.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Icici Bank Ltd. - strike price 1080 expiring on 28APR2026
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 24 Apr ICICIBANK was trading at 1328.80. The strike last trading price was 284.9, which was 284.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr ICICIBANK was trading at 1348.00. The strike last trading price was 284.9, which was 284.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ICICIBANK was trading at 1367.60. The strike last trading price was 284.9, which was 284.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr ICICIBANK was trading at 1388.40. The strike last trading price was 284.9, which was 284.9 higher than the previous day. The implied volatity was 56.58, the open interest changed by 0 which decreased total open position to 0
On 20 Apr ICICIBANK was trading at 1356.20. The strike last trading price was 284.9, which was 18.899999999999977 higher than the previous day. The implied volatity was 56.58, the open interest changed by 0 which decreased total open position to 1
On 17 Apr ICICIBANK was trading at 1346.80. The strike last trading price was 266, which was -32.30000000000001 lower than the previous day. The implied volatity was 53.44, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ICICIBANK was trading at 1345.50. The strike last trading price was 0, 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 15 Apr ICICIBANK was trading at 1348.10. The strike last trading price was 0, 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 Apr ICICIBANK was trading at 1351.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 45.32, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ICICIBANK was trading at 1321.90. The strike last trading price was 0, 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 9 Apr ICICIBANK was trading at 1281.30. The strike last trading price was 298.3, 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 8 Apr ICICIBANK was trading at 1309.20. The strike last trading price was 298.3, 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 Apr ICICIBANK was trading at 1245.50. The strike last trading price was 298.3, 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 Apr ICICIBANK was trading at 1231.40. The strike last trading price was 298.3, 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 2 Apr ICICIBANK was trading at 1215.80. The strike last trading price was 298.3, 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 1 Apr ICICIBANK was trading at 1212.70. The strike last trading price was 298.3, 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 Mar ICICIBANK was trading at 1205.90. The strike last trading price was 298.3, 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 27 Mar ICICIBANK was trading at 1233.80. The strike last trading price was 298.3, 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 25 Mar ICICIBANK was trading at 1259.70. The strike last trading price was 298.3, 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 24 Mar ICICIBANK was trading at 1251.20. The strike last trading price was 298.3, 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 23 Mar ICICIBANK was trading at 1222.70. The strike last trading price was 298.3, 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 28-Apr-2026 (4d) 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.1
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1328.80 | 0.05 | 0 | 66.01 | 11 | 0 | 545 |
| 23 Apr | 1348.00 | 0.05 | -0.05 | 62.95 | 7 | 0 | 545 |
| 22 Apr | 1367.60 | 0.1 | 0 | 66.38 | 158 | 0 | 545 |
| 21 Apr | 1388.40 | 0.1 | -0.04999999999999999 | 64.53 | 8 | -1 | 545 |
| 20 Apr | 1356.20 | 0.15 | -0.15 | 57.67 | 78 | -16 | 548 |
| 17 Apr | 1346.80 | 0.3 | -0.04999999999999999 | 52.69 | 93 | -1 | 571 |
| 16 Apr | 1345.50 | 0.35 | -0.25 | 51.02 | 27 | -3 | 572 |
| 15 Apr | 1348.10 | 0.6 | -0.09999999999999998 | 52.66 | 70 | 4 | 572 |
| 13 Apr | 1351.10 | 0.7 | -0.10000000000000009 | 50.51 | 234 | -53 | 568 |
| 10 Apr | 1321.90 | 0.8 | -0.5 | 43.99 | 117 | -16 | 631 |
| 9 Apr | 1281.30 | 1.25 | 0.25 | 41.23 | 145 | 15 | 647 |
| 8 Apr | 1309.20 | 0.95 | -2.05 | 41.96 | 157 | -41 | 633 |
| 7 Apr | 1245.50 | 3.05 | -1.25 | 40.87 | 282 | -2 | 675 |
| 6 Apr | 1231.40 | 4.4 | -1.95 | 40.06 | 878 | 138 | 677 |
| 2 Apr | 1215.80 | 6.15 | -0.5 | 38.39 | 773 | 293 | 545 |
| 1 Apr | 1212.70 | 6.55 | -5.05 | 37.8 | 422 | 186 | 252 |
| 30 Mar | 1205.90 | 11.4 | 2.85 | 43.32 | 201 | 47 | 66 |
| 27 Mar | 1233.80 | 8.3 | 3.1 | 41.61 | 37 | 11 | 19 |
| 25 Mar | 1259.70 | 5.2 | -4.55 | 38.48 | 3 | -1 | 8 |
| 24 Mar | 1251.20 | 9.75 | 9.35 | 44.19 | 10 | 8 | 8 |
| 23 Mar | 1222.70 | 0.4 | 0 | 11.57 | 0 | 0 | 0 |
For Icici Bank Ltd. - strike price 1080 expiring on 28APR2026
Delta for 1080 PE is 0
Historical price for 1080 PE is as follows
On 24 Apr ICICIBANK was trading at 1328.80. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 66.01, the open interest changed by 0 which decreased total open position to 545
On 23 Apr ICICIBANK was trading at 1348.00. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 62.95, the open interest changed by 0 which decreased total open position to 545
On 22 Apr ICICIBANK was trading at 1367.60. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 66.38, the open interest changed by 0 which decreased total open position to 545
On 21 Apr ICICIBANK was trading at 1388.40. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 64.53, the open interest changed by -1 which decreased total open position to 545
On 20 Apr ICICIBANK was trading at 1356.20. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 57.67, the open interest changed by -16 which decreased total open position to 548
On 17 Apr ICICIBANK was trading at 1346.80. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 52.69, the open interest changed by -1 which decreased total open position to 571
On 16 Apr ICICIBANK was trading at 1345.50. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 51.02, the open interest changed by -3 which decreased total open position to 572
On 15 Apr ICICIBANK was trading at 1348.10. The strike last trading price was 0.6, which was -0.09999999999999998 lower than the previous day. The implied volatity was 52.66, the open interest changed by 4 which increased total open position to 572
On 13 Apr ICICIBANK was trading at 1351.10. The strike last trading price was 0.7, which was -0.10000000000000009 lower than the previous day. The implied volatity was 50.51, the open interest changed by -53 which decreased total open position to 568
On 10 Apr ICICIBANK was trading at 1321.90. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 43.99, the open interest changed by -16 which decreased total open position to 631
On 9 Apr ICICIBANK was trading at 1281.30. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 41.23, the open interest changed by 15 which increased total open position to 647
On 8 Apr ICICIBANK was trading at 1309.20. The strike last trading price was 0.95, which was -2.05 lower than the previous day. The implied volatity was 41.96, the open interest changed by -41 which decreased total open position to 633
On 7 Apr ICICIBANK was trading at 1245.50. The strike last trading price was 3.05, which was -1.25 lower than the previous day. The implied volatity was 40.87, the open interest changed by -2 which decreased total open position to 675
On 6 Apr ICICIBANK was trading at 1231.40. The strike last trading price was 4.4, which was -1.95 lower than the previous day. The implied volatity was 40.06, the open interest changed by 138 which increased total open position to 677
On 2 Apr ICICIBANK was trading at 1215.80. The strike last trading price was 6.15, which was -0.5 lower than the previous day. The implied volatity was 38.39, the open interest changed by 293 which increased total open position to 545
On 1 Apr ICICIBANK was trading at 1212.70. The strike last trading price was 6.55, which was -5.05 lower than the previous day. The implied volatity was 37.8, the open interest changed by 186 which increased total open position to 252
On 30 Mar ICICIBANK was trading at 1205.90. The strike last trading price was 11.4, which was 2.85 higher than the previous day. The implied volatity was 43.32, the open interest changed by 47 which increased total open position to 66
On 27 Mar ICICIBANK was trading at 1233.80. The strike last trading price was 8.3, which was 3.1 higher than the previous day. The implied volatity was 41.61, the open interest changed by 11 which increased total open position to 19
On 25 Mar ICICIBANK was trading at 1259.70. The strike last trading price was 5.2, which was -4.55 lower than the previous day. The implied volatity was 38.48, the open interest changed by -1 which decreased total open position to 8
On 24 Mar ICICIBANK was trading at 1251.20. The strike last trading price was 9.75, which was 9.35 higher than the previous day. The implied volatity was 44.19, the open interest changed by 8 which increased total open position to 8
On 23 Mar ICICIBANK was trading at 1222.70. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 11.57, the open interest changed by 0 which decreased total open position to 0
