ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
24 Apr 2026 03:28 PM IST
| ICICIBANK 28-Apr-2026 (4d) 1170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1326.00 | 68.55 | 0 | - | 0 | 0 | 6 | |||||||||
| 23 Apr | 1348.00 | 68.55 | 0 | - | 0 | 0 | 6 | |||||||||
| 22 Apr | 1367.60 | 68.55 | 0 | - | 0 | 0 | 6 | |||||||||
| 21 Apr | 1388.40 | 68.55 | 0 | - | 0 | 0 | 6 | |||||||||
| 20 Apr | 1356.20 | 68.55 | 0 | - | 0 | 0 | 6 | |||||||||
| 17 Apr | 1346.80 | 68.55 | 0 | - | 0 | 0 | 6 | |||||||||
| 16 Apr | 1345.50 | 68.55 | 0 | - | 0 | 0 | 6 | |||||||||
| 15 Apr | 1348.10 | 68.55 | 0 | - | 0 | 0 | 6 | |||||||||
| 13 Apr | 1351.10 | 68.55 | 0 | - | 0 | 0 | 6 | |||||||||
| 10 Apr | 1321.90 | 68.55 | 0 | - | 0 | 0 | 6 | |||||||||
| 9 Apr | 1281.30 | 68.55 | -160.45 | - | 0 | 0 | 6 | |||||||||
| 8 Apr | 1309.20 | 68.55 | -160.45 | - | 0 | 0 | 6 | |||||||||
| 7 Apr | 1245.50 | 68.55 | -160.45 | - | 0 | 0 | 6 | |||||||||
| 6 Apr | 1231.40 | 68.55 | -160.45 | 18.37 | 6 | 0 | 0 | |||||||||
| 2 Apr | 1215.80 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1212.70 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1205.90 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1233.80 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1259.70 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1251.20 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1222.70 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1245.40 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1250.10 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1289.30 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1288.70 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1272.90 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 1254.80 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1266.50 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1294.60 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1311.90 | 229 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1278.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1313.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Icici Bank Ltd. - strike price 1170 expiring on 28APR2026
Delta for 1170 CE is -
Historical price for 1170 CE is as follows
On 24 Apr ICICIBANK was trading at 1326.00. The strike last trading price was 68.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Apr ICICIBANK was trading at 1348.00. The strike last trading price was 68.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 22 Apr ICICIBANK was trading at 1367.60. The strike last trading price was 68.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 21 Apr ICICIBANK was trading at 1388.40. The strike last trading price was 68.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Apr ICICIBANK was trading at 1356.20. The strike last trading price was 68.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr ICICIBANK was trading at 1346.80. The strike last trading price was 68.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Apr ICICIBANK was trading at 1345.50. The strike last trading price was 68.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 Apr ICICIBANK was trading at 1348.10. The strike last trading price was 68.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr ICICIBANK was trading at 1351.10. The strike last trading price was 68.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Apr ICICIBANK was trading at 1321.90. The strike last trading price was 68.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Apr ICICIBANK was trading at 1281.30. The strike last trading price was 68.55, which was -160.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 Apr ICICIBANK was trading at 1309.20. The strike last trading price was 68.55, which was -160.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 Apr ICICIBANK was trading at 1245.50. The strike last trading price was 68.55, which was -160.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Apr ICICIBANK was trading at 1231.40. The strike last trading price was 68.55, which was -160.45 lower than the previous day. The implied volatity was 18.37, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 229, 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 20 Mar ICICIBANK was trading at 1245.40. The strike last trading price was 229, 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 Mar ICICIBANK was trading at 1250.10. The strike last trading price was 229, 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 Mar ICICIBANK was trading at 1289.30. The strike last trading price was 229, 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 Mar ICICIBANK was trading at 1288.70. The strike last trading price was 229, 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 16 Mar ICICIBANK was trading at 1272.90. The strike last trading price was 229, 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 Mar ICICIBANK was trading at 1254.80. The strike last trading price was 229, 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 Mar ICICIBANK was trading at 1266.50. The strike last trading price was 229, 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 Mar ICICIBANK was trading at 1294.60. The strike last trading price was 229, 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 Mar ICICIBANK was trading at 1311.90. The strike last trading price was 229, 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 Mar ICICIBANK was trading at 1278.40. 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 6 Mar ICICIBANK was trading at 1313.40. 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
| ICICIBANK 28-Apr-2026 (4d) 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.07
Gamma: 0.0002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1326.00 | 0.1 | -0.04999999999999999 | 45.94 | 71 | -36 | 226 |
| 23 Apr | 1348.00 | 0.15 | 0 | 47.69 | 29 | -24 | 266 |
| 22 Apr | 1367.60 | 0.15 | -0.1 | 47.18 | 31 | -19 | 301 |
| 21 Apr | 1388.40 | 0.25 | -0.04999999999999999 | 50.15 | 163 | -11 | 319 |
| 20 Apr | 1356.20 | 0.3 | -0.35000000000000003 | 42.48 | 1,077 | 275 | 897 |
| 17 Apr | 1346.80 | 0.65 | -0.6 | 40.36 | 208 | -41 | 623 |
| 16 Apr | 1345.50 | 1.25 | -0.6499999999999999 | 41.86 | 339 | -240 | 665 |
| 15 Apr | 1348.10 | 1.85 | -0.25 | 43.68 | 335 | 7 | 899 |
| 13 Apr | 1351.10 | 2 | -0.5499999999999998 | 41.7 | 175 | -12 | 894 |
| 10 Apr | 1321.90 | 2.5 | -2.5 | 35.83 | 199 | -39 | 905 |
| 9 Apr | 1281.30 | 4.8 | 1.4 | 34.22 | 616 | -30 | 944 |
| 8 Apr | 1309.20 | 3.4 | -8.5 | 34.99 | 559 | 155 | 972 |
| 7 Apr | 1245.50 | 11.85 | -3.85 | 35.7 | 102 | 23 | 817 |
| 6 Apr | 1231.40 | 16.15 | -5.7 | 34.9 | 400 | 16 | 793 |
| 2 Apr | 1215.80 | 21.15 | -1.25 | 34.08 | 404 | 50 | 777 |
| 1 Apr | 1212.70 | 22.25 | -7.75 | 33.59 | 454 | 86 | 727 |
| 30 Mar | 1205.90 | 30.45 | 7.95 | 39.04 | 347 | 61 | 641 |
| 27 Mar | 1233.80 | 22.2 | 7.5 | 36.91 | 128 | 13 | 580 |
| 25 Mar | 1259.70 | 14.65 | -3.3 | 33.41 | 46 | -5 | 566 |
| 24 Mar | 1251.20 | 18 | -10.25 | 34.93 | 44 | 3 | 571 |
| 23 Mar | 1222.70 | 29 | 17.45 | 37.59 | 1,051 | 562 | 571 |
| 20 Mar | 1245.40 | 11.55 | -5.2 | 27.25 | 5 | 4 | 8 |
| 19 Mar | 1250.10 | 16.75 | 15.95 | 33.21 | 5 | 4 | 4 |
| 18 Mar | 1289.30 | 0.8 | 0 | 8.62 | 0 | 0 | 0 |
| 17 Mar | 1288.70 | 0.8 | 0 | 8.3 | 0 | 0 | 0 |
| 16 Mar | 1272.90 | 0.8 | 0 | 7.24 | 0 | 0 | 0 |
| 13 Mar | 1254.80 | 0.8 | 0 | 6.31 | 0 | 0 | 0 |
| 12 Mar | 1266.50 | 0.8 | 0 | 7.08 | 0 | 0 | 0 |
| 11 Mar | 1294.60 | 0.8 | 0 | 8.17 | 0 | 0 | 0 |
| 10 Mar | 1311.90 | 0.8 | 0 | 9.11 | 0 | 0 | 0 |
| 9 Mar | 1278.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1313.40 | 0 | 0 | - | 0 | 0 | 0 |
For Icici Bank Ltd. - strike price 1170 expiring on 28APR2026
Delta for 1170 PE is 0
Historical price for 1170 PE is as follows
On 24 Apr ICICIBANK was trading at 1326.00. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 45.94, the open interest changed by -36 which decreased total open position to 226
On 23 Apr ICICIBANK was trading at 1348.00. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 47.69, the open interest changed by -24 which decreased total open position to 266
On 22 Apr ICICIBANK was trading at 1367.60. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 47.18, the open interest changed by -19 which decreased total open position to 301
On 21 Apr ICICIBANK was trading at 1388.40. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 50.15, the open interest changed by -11 which decreased total open position to 319
On 20 Apr ICICIBANK was trading at 1356.20. The strike last trading price was 0.3, which was -0.35000000000000003 lower than the previous day. The implied volatity was 42.48, the open interest changed by 275 which increased total open position to 897
On 17 Apr ICICIBANK was trading at 1346.80. The strike last trading price was 0.65, which was -0.6 lower than the previous day. The implied volatity was 40.36, the open interest changed by -41 which decreased total open position to 623
On 16 Apr ICICIBANK was trading at 1345.50. The strike last trading price was 1.25, which was -0.6499999999999999 lower than the previous day. The implied volatity was 41.86, the open interest changed by -240 which decreased total open position to 665
On 15 Apr ICICIBANK was trading at 1348.10. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 43.68, the open interest changed by 7 which increased total open position to 899
On 13 Apr ICICIBANK was trading at 1351.10. The strike last trading price was 2, which was -0.5499999999999998 lower than the previous day. The implied volatity was 41.7, the open interest changed by -12 which decreased total open position to 894
On 10 Apr ICICIBANK was trading at 1321.90. The strike last trading price was 2.5, which was -2.5 lower than the previous day. The implied volatity was 35.83, the open interest changed by -39 which decreased total open position to 905
On 9 Apr ICICIBANK was trading at 1281.30. The strike last trading price was 4.8, which was 1.4 higher than the previous day. The implied volatity was 34.22, the open interest changed by -30 which decreased total open position to 944
On 8 Apr ICICIBANK was trading at 1309.20. The strike last trading price was 3.4, which was -8.5 lower than the previous day. The implied volatity was 34.99, the open interest changed by 155 which increased total open position to 972
On 7 Apr ICICIBANK was trading at 1245.50. The strike last trading price was 11.85, which was -3.85 lower than the previous day. The implied volatity was 35.7, the open interest changed by 23 which increased total open position to 817
On 6 Apr ICICIBANK was trading at 1231.40. The strike last trading price was 16.15, which was -5.7 lower than the previous day. The implied volatity was 34.9, the open interest changed by 16 which increased total open position to 793
On 2 Apr ICICIBANK was trading at 1215.80. The strike last trading price was 21.15, which was -1.25 lower than the previous day. The implied volatity was 34.08, the open interest changed by 50 which increased total open position to 777
On 1 Apr ICICIBANK was trading at 1212.70. The strike last trading price was 22.25, which was -7.75 lower than the previous day. The implied volatity was 33.59, the open interest changed by 86 which increased total open position to 727
On 30 Mar ICICIBANK was trading at 1205.90. The strike last trading price was 30.45, which was 7.95 higher than the previous day. The implied volatity was 39.04, the open interest changed by 61 which increased total open position to 641
On 27 Mar ICICIBANK was trading at 1233.80. The strike last trading price was 22.2, which was 7.5 higher than the previous day. The implied volatity was 36.91, the open interest changed by 13 which increased total open position to 580
On 25 Mar ICICIBANK was trading at 1259.70. The strike last trading price was 14.65, which was -3.3 lower than the previous day. The implied volatity was 33.41, the open interest changed by -5 which decreased total open position to 566
On 24 Mar ICICIBANK was trading at 1251.20. The strike last trading price was 18, which was -10.25 lower than the previous day. The implied volatity was 34.93, the open interest changed by 3 which increased total open position to 571
On 23 Mar ICICIBANK was trading at 1222.70. The strike last trading price was 29, which was 17.45 higher than the previous day. The implied volatity was 37.59, the open interest changed by 562 which increased total open position to 571
On 20 Mar ICICIBANK was trading at 1245.40. The strike last trading price was 11.55, which was -5.2 lower than the previous day. The implied volatity was 27.25, the open interest changed by 4 which increased total open position to 8
On 19 Mar ICICIBANK was trading at 1250.10. The strike last trading price was 16.75, which was 15.95 higher than the previous day. The implied volatity was 33.21, the open interest changed by 4 which increased total open position to 4
On 18 Mar ICICIBANK was trading at 1289.30. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 8.62, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ICICIBANK was trading at 1288.70. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 8.3, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ICICIBANK was trading at 1272.90. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 7.24, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ICICIBANK was trading at 1254.80. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ICICIBANK was trading at 1266.50. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ICICIBANK was trading at 1294.60. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 8.17, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ICICIBANK was trading at 1311.90. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 9.11, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ICICIBANK was trading at 1278.40. 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 6 Mar ICICIBANK was trading at 1313.40. 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
