ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
24 Apr 2026 01:37 PM IST
| ICICIBANK 28-Apr-2026 (4d) 1190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: -0.01
Gamma: 0.00004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1328.90 | 162 | 0 | 32.22 | 0 | 0 | 126 | |||||||||
| 23 Apr | 1348.00 | 162 | -3.4499999999999886 | 32.22 | 1 | 0 | 126 | |||||||||
| 22 Apr | 1367.60 | 165.6 | 0.15000000000000568 | - | 0 | 0 | 126 | |||||||||
| 21 Apr | 1388.40 | 165.6 | 0.15000000000000568 | 39.93 | 0 | 0 | 126 | |||||||||
| 20 Apr | 1356.20 | 165.6 | 27.650000000000006 | 39.93 | 13 | -4 | 126 | |||||||||
| 17 Apr | 1346.80 | 137.95 | 0 | - | 0 | 0 | 130 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1345.50 | 137.95 | 0 | - | 0 | 0 | 130 | |||||||||
| 15 Apr | 1348.10 | 137.95 | 0 | - | 0 | 0 | 130 | |||||||||
| 13 Apr | 1351.10 | 137.95 | 0 | 36.49 | 0 | 0 | 130 | |||||||||
| 10 Apr | 1321.90 | 137.95 | 33.94999999999999 | 27.8 | 12 | 10 | 131 | |||||||||
| 9 Apr | 1281.30 | 103.8 | -23.75 | 28.52 | 14 | -5 | 122 | |||||||||
| 8 Apr | 1309.20 | 127.35 | 51.75 | 26.69 | 16 | -4 | 127 | |||||||||
| 7 Apr | 1245.50 | 75.2 | 7.9 | 28.08 | 36 | -11 | 132 | |||||||||
| 6 Apr | 1231.40 | 65.15 | 8.35 | 32.17 | 232 | 19 | 143 | |||||||||
| 2 Apr | 1215.80 | 56.7 | -2.25 | 28.68 | 867 | 68 | 124 | |||||||||
| 1 Apr | 1212.70 | 58.7 | -4.35 | 31.47 | 116 | 55 | 56 | |||||||||
| 30 Mar | 1205.90 | 63.05 | -146.7 | 34.03 | 1 | 0 | 0 | |||||||||
| 27 Mar | 1233.80 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1259.70 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1251.20 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1222.70 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1245.40 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1250.10 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1289.30 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1288.70 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1272.90 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1254.80 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1266.50 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1294.60 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1311.90 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1278.40 | 209.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1313.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Icici Bank Ltd. - strike price 1190 expiring on 28APR2026
Delta for 1190 CE is 1
Historical price for 1190 CE is as follows
On 24 Apr ICICIBANK was trading at 1328.90. The strike last trading price was 162, which was 0 lower than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 126
On 23 Apr ICICIBANK was trading at 1348.00. The strike last trading price was 162, which was -3.4499999999999886 lower than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 126
On 22 Apr ICICIBANK was trading at 1367.60. The strike last trading price was 165.6, which was 0.15000000000000568 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126
On 21 Apr ICICIBANK was trading at 1388.40. The strike last trading price was 165.6, which was 0.15000000000000568 higher than the previous day. The implied volatity was 39.93, the open interest changed by 0 which decreased total open position to 126
On 20 Apr ICICIBANK was trading at 1356.20. The strike last trading price was 165.6, which was 27.650000000000006 higher than the previous day. The implied volatity was 39.93, the open interest changed by -4 which decreased total open position to 126
On 17 Apr ICICIBANK was trading at 1346.80. The strike last trading price was 137.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 16 Apr ICICIBANK was trading at 1345.50. The strike last trading price was 137.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 15 Apr ICICIBANK was trading at 1348.10. The strike last trading price was 137.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 13 Apr ICICIBANK was trading at 1351.10. The strike last trading price was 137.95, which was 0 lower than the previous day. The implied volatity was 36.49, the open interest changed by 0 which decreased total open position to 130
On 10 Apr ICICIBANK was trading at 1321.90. The strike last trading price was 137.95, which was 33.94999999999999 higher than the previous day. The implied volatity was 27.8, the open interest changed by 10 which increased total open position to 131
On 9 Apr ICICIBANK was trading at 1281.30. The strike last trading price was 103.8, which was -23.75 lower than the previous day. The implied volatity was 28.52, the open interest changed by -5 which decreased total open position to 122
On 8 Apr ICICIBANK was trading at 1309.20. The strike last trading price was 127.35, which was 51.75 higher than the previous day. The implied volatity was 26.69, the open interest changed by -4 which decreased total open position to 127
On 7 Apr ICICIBANK was trading at 1245.50. The strike last trading price was 75.2, which was 7.9 higher than the previous day. The implied volatity was 28.08, the open interest changed by -11 which decreased total open position to 132
On 6 Apr ICICIBANK was trading at 1231.40. The strike last trading price was 65.15, which was 8.35 higher than the previous day. The implied volatity was 32.17, the open interest changed by 19 which increased total open position to 143
On 2 Apr ICICIBANK was trading at 1215.80. The strike last trading price was 56.7, which was -2.25 lower than the previous day. The implied volatity was 28.68, the open interest changed by 68 which increased total open position to 124
On 1 Apr ICICIBANK was trading at 1212.70. The strike last trading price was 58.7, which was -4.35 lower than the previous day. The implied volatity was 31.47, the open interest changed by 55 which increased total open position to 56
On 30 Mar ICICIBANK was trading at 1205.90. The strike last trading price was 63.05, which was -146.7 lower than the previous day. The implied volatity was 34.03, 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 209.75, 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 25 Mar ICICIBANK was trading at 1259.70. The strike last trading price was 209.75, 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 24 Mar ICICIBANK was trading at 1251.20. The strike last trading price was 209.75, 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 23 Mar ICICIBANK was trading at 1222.70. The strike last trading price was 209.75, 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 20 Mar ICICIBANK was trading at 1245.40. The strike last trading price was 209.75, 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 19 Mar ICICIBANK was trading at 1250.10. The strike last trading price was 209.75, 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 18 Mar ICICIBANK was trading at 1289.30. The strike last trading price was 209.75, 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 17 Mar ICICIBANK was trading at 1288.70. The strike last trading price was 209.75, 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 16 Mar ICICIBANK was trading at 1272.90. The strike last trading price was 209.75, 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 13 Mar ICICIBANK was trading at 1254.80. The strike last trading price was 209.75, 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 12 Mar ICICIBANK was trading at 1266.50. The strike last trading price was 209.75, 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 11 Mar ICICIBANK was trading at 1294.60. The strike last trading price was 209.75, 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 10 Mar ICICIBANK was trading at 1311.90. The strike last trading price was 209.75, 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 9 Mar ICICIBANK was trading at 1278.40. The strike last trading price was 209.75, 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 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) 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.08
Gamma: 0.00026
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1328.90 | 0.1 | -0.1 | 40.13 | 29 | -18 | 195 |
| 23 Apr | 1348.00 | 0.2 | 0 | 43.89 | 7 | -3 | 214 |
| 22 Apr | 1367.60 | 0.2 | -0.04999999999999999 | 44.43 | 17 | 1 | 223 |
| 21 Apr | 1388.40 | 0.25 | -0.2 | 45.97 | 83 | -45 | 222 |
| 20 Apr | 1356.20 | 0.4 | -0.4 | 39.65 | 164 | -52 | 274 |
| 17 Apr | 1346.80 | 0.9 | -0.5499999999999999 | 38.4 | 236 | -47 | 326 |
| 16 Apr | 1345.50 | 1.55 | -0.8 | 38.98 | 175 | 52 | 377 |
| 15 Apr | 1348.10 | 2.35 | -0.3500000000000001 | 41.38 | 342 | 11 | 325 |
| 13 Apr | 1351.10 | 2.6 | -0.8999999999999999 | 39.52 | 75 | -10 | 314 |
| 10 Apr | 1321.90 | 3.6 | -3.0500000000000003 | 34.47 | 106 | 8 | 324 |
| 9 Apr | 1281.30 | 6.7 | 2.45 | 33 | 523 | -184 | 317 |
| 8 Apr | 1309.20 | 4.15 | -11.5 | 32.65 | 592 | 153 | 501 |
| 7 Apr | 1245.50 | 15.5 | -4.6 | 34.36 | 265 | 7 | 348 |
| 6 Apr | 1231.40 | 21.2 | -6.4 | 33.98 | 683 | -9 | 343 |
| 2 Apr | 1215.80 | 27.05 | -1.2 | 33.1 | 1,499 | 115 | 352 |
| 1 Apr | 1212.70 | 27.8 | -8.4 | 32.18 | 466 | 74 | 238 |
| 30 Mar | 1205.90 | 35.5 | 8.15 | 36.86 | 490 | 94 | 163 |
| 27 Mar | 1233.80 | 26.9 | 11.1 | 35.61 | 39 | -4 | 69 |
| 25 Mar | 1259.70 | 15.8 | -6.3 | 30.17 | 43 | -5 | 73 |
| 24 Mar | 1251.20 | 21.7 | -12.3 | 33.49 | 64 | 24 | 75 |
| 23 Mar | 1222.70 | 33.75 | 11.9 | 35.83 | 39 | 17 | 52 |
| 20 Mar | 1245.40 | 20.7 | -3.7 | 30.71 | 30 | 16 | 35 |
| 19 Mar | 1250.10 | 24.3 | 5.4 | 34.98 | 21 | 14 | 18 |
| 18 Mar | 1289.30 | 18.9 | 17.55 | - | 0 | 0 | 4 |
| 17 Mar | 1288.70 | 18.9 | 17.55 | - | 0 | 0 | 4 |
| 16 Mar | 1272.90 | 18.9 | 17.55 | - | 0 | 0 | 0 |
| 13 Mar | 1254.80 | 18.9 | 17.55 | - | 0 | 0 | 0 |
| 12 Mar | 1266.50 | 18.9 | 17.55 | - | 0 | 0 | 4 |
| 11 Mar | 1294.60 | 18.9 | 17.55 | - | 0 | 0 | 4 |
| 10 Mar | 1311.90 | 18.9 | 17.55 | - | 4 | 0 | 4 |
| 9 Mar | 1278.40 | 18.9 | 17.55 | 30.81 | 4 | 0 | 0 |
| 6 Mar | 1313.40 | 0 | 0 | - | 0 | 0 | 0 |
For Icici Bank Ltd. - strike price 1190 expiring on 28APR2026
Delta for 1190 PE is -0.01
Historical price for 1190 PE is as follows
On 24 Apr ICICIBANK was trading at 1328.90. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 40.13, the open interest changed by -18 which decreased total open position to 195
On 23 Apr ICICIBANK was trading at 1348.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 43.89, the open interest changed by -3 which decreased total open position to 214
On 22 Apr ICICIBANK was trading at 1367.60. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 44.43, the open interest changed by 1 which increased total open position to 223
On 21 Apr ICICIBANK was trading at 1388.40. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 45.97, the open interest changed by -45 which decreased total open position to 222
On 20 Apr ICICIBANK was trading at 1356.20. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 39.65, the open interest changed by -52 which decreased total open position to 274
On 17 Apr ICICIBANK was trading at 1346.80. The strike last trading price was 0.9, which was -0.5499999999999999 lower than the previous day. The implied volatity was 38.4, the open interest changed by -47 which decreased total open position to 326
On 16 Apr ICICIBANK was trading at 1345.50. The strike last trading price was 1.55, which was -0.8 lower than the previous day. The implied volatity was 38.98, the open interest changed by 52 which increased total open position to 377
On 15 Apr ICICIBANK was trading at 1348.10. The strike last trading price was 2.35, which was -0.3500000000000001 lower than the previous day. The implied volatity was 41.38, the open interest changed by 11 which increased total open position to 325
On 13 Apr ICICIBANK was trading at 1351.10. The strike last trading price was 2.6, which was -0.8999999999999999 lower than the previous day. The implied volatity was 39.52, the open interest changed by -10 which decreased total open position to 314
On 10 Apr ICICIBANK was trading at 1321.90. The strike last trading price was 3.6, which was -3.0500000000000003 lower than the previous day. The implied volatity was 34.47, the open interest changed by 8 which increased total open position to 324
On 9 Apr ICICIBANK was trading at 1281.30. The strike last trading price was 6.7, which was 2.45 higher than the previous day. The implied volatity was 33, the open interest changed by -184 which decreased total open position to 317
On 8 Apr ICICIBANK was trading at 1309.20. The strike last trading price was 4.15, which was -11.5 lower than the previous day. The implied volatity was 32.65, the open interest changed by 153 which increased total open position to 501
On 7 Apr ICICIBANK was trading at 1245.50. The strike last trading price was 15.5, which was -4.6 lower than the previous day. The implied volatity was 34.36, the open interest changed by 7 which increased total open position to 348
On 6 Apr ICICIBANK was trading at 1231.40. The strike last trading price was 21.2, which was -6.4 lower than the previous day. The implied volatity was 33.98, the open interest changed by -9 which decreased total open position to 343
On 2 Apr ICICIBANK was trading at 1215.80. The strike last trading price was 27.05, which was -1.2 lower than the previous day. The implied volatity was 33.1, the open interest changed by 115 which increased total open position to 352
On 1 Apr ICICIBANK was trading at 1212.70. The strike last trading price was 27.8, which was -8.4 lower than the previous day. The implied volatity was 32.18, the open interest changed by 74 which increased total open position to 238
On 30 Mar ICICIBANK was trading at 1205.90. The strike last trading price was 35.5, which was 8.15 higher than the previous day. The implied volatity was 36.86, the open interest changed by 94 which increased total open position to 163
On 27 Mar ICICIBANK was trading at 1233.80. The strike last trading price was 26.9, which was 11.1 higher than the previous day. The implied volatity was 35.61, the open interest changed by -4 which decreased total open position to 69
On 25 Mar ICICIBANK was trading at 1259.70. The strike last trading price was 15.8, which was -6.3 lower than the previous day. The implied volatity was 30.17, the open interest changed by -5 which decreased total open position to 73
On 24 Mar ICICIBANK was trading at 1251.20. The strike last trading price was 21.7, which was -12.3 lower than the previous day. The implied volatity was 33.49, the open interest changed by 24 which increased total open position to 75
On 23 Mar ICICIBANK was trading at 1222.70. The strike last trading price was 33.75, which was 11.9 higher than the previous day. The implied volatity was 35.83, the open interest changed by 17 which increased total open position to 52
On 20 Mar ICICIBANK was trading at 1245.40. The strike last trading price was 20.7, which was -3.7 lower than the previous day. The implied volatity was 30.71, the open interest changed by 16 which increased total open position to 35
On 19 Mar ICICIBANK was trading at 1250.10. The strike last trading price was 24.3, which was 5.4 higher than the previous day. The implied volatity was 34.98, the open interest changed by 14 which increased total open position to 18
On 18 Mar ICICIBANK was trading at 1289.30. The strike last trading price was 18.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar ICICIBANK was trading at 1288.70. The strike last trading price was 18.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar ICICIBANK was trading at 1272.90. The strike last trading price was 18.9, which was 17.55 higher 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 18.9, which was 17.55 higher 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 18.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar ICICIBANK was trading at 1294.60. The strike last trading price was 18.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar ICICIBANK was trading at 1311.90. The strike last trading price was 18.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar ICICIBANK was trading at 1278.40. The strike last trading price was 18.9, which was 17.55 higher than the previous day. The implied volatity was 30.81, 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
