ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
24 Apr 2026 01:37 PM IST
| ICICIBANK 28-Apr-2026 (4d) 1210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1328.90 | 172.9 | -6.849999999999994 | - | 0 | 0 | 338 | |||||||||
| 23 Apr | 1348.00 | 172.9 | -6.849999999999994 | - | 0 | 0 | 338 | |||||||||
| 22 Apr | 1367.60 | 172.9 | -6.849999999999994 | 42.52 | 0 | 0 | 338 | |||||||||
| 21 Apr | 1388.40 | 172.9 | 20.599999999999994 | 42.52 | 2 | -1 | 337 | |||||||||
| 20 Apr | 1356.20 | 152.3 | 12.650000000000006 | 61.95 | 7 | -4 | 338 | |||||||||
| 17 Apr | 1346.80 | 139.3 | -1.6999999999999886 | 37.14 | 10 | 0 | 344 | |||||||||
| 16 Apr | 1345.50 | 141 | 4.5 | 35.99 | 2 | 0 | 345 | |||||||||
| 15 Apr | 1348.10 | 136.5 | -7.5 | 25.96 | 9 | -1 | 345 | |||||||||
| 13 Apr | 1351.10 | 144.2 | 24.849999999999994 | 38.09 | 41 | -19 | 346 | |||||||||
| 10 Apr | 1321.90 | 119.45 | 10.400000000000006 | 28.58 | 48 | -41 | 367 | |||||||||
| 9 Apr | 1281.30 | 108.7 | 48.5 | - | 0 | 0 | 408 | |||||||||
| 8 Apr | 1309.20 | 108.7 | 48.5 | 26.19 | 248 | -109 | 416 | |||||||||
| 7 Apr | 1245.50 | 59.55 | 7.1 | 27.12 | 571 | -106 | 528 | |||||||||
| 6 Apr | 1231.40 | 50.65 | 6.15 | 30.46 | 2,201 | 111 | 653 | |||||||||
| 2 Apr | 1215.80 | 43.85 | -2.35 | 27.82 | 2,009 | 117 | 542 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 1212.70 | 45.8 | -2 | 30.21 | 1,210 | 94 | 426 | |||||||||
| 30 Mar | 1205.90 | 51.35 | -16.2 | 33.51 | 823 | 230 | 284 | |||||||||
| 27 Mar | 1233.80 | 67.55 | -13.15 | 31.81 | 19 | 1 | 52 | |||||||||
| 25 Mar | 1259.70 | 80.7 | 8.45 | 29.9 | 3 | 2 | 50 | |||||||||
| 24 Mar | 1251.20 | 72.25 | 11.65 | 26.03 | 80 | -4 | 49 | |||||||||
| 23 Mar | 1222.70 | 60.6 | -12.95 | 30.26 | 123 | -77 | 54 | |||||||||
| 20 Mar | 1245.40 | 74.25 | -9 | 26.88 | 376 | 122 | 130 | |||||||||
| 19 Mar | 1250.10 | 83.25 | -107.55 | 27.75 | 8 | 0 | 0 | |||||||||
| 18 Mar | 1289.30 | 190.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1288.70 | 190.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1272.90 | 190.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1254.80 | 190.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1266.50 | 190.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1294.60 | 190.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1311.90 | 190.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1278.40 | 190.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1313.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1357.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1365.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1374.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1378.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Icici Bank Ltd. - strike price 1210 expiring on 28APR2026
Delta for 1210 CE is -
Historical price for 1210 CE is as follows
On 24 Apr ICICIBANK was trading at 1328.90. The strike last trading price was 172.9, which was -6.849999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 338
On 23 Apr ICICIBANK was trading at 1348.00. The strike last trading price was 172.9, which was -6.849999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 338
On 22 Apr ICICIBANK was trading at 1367.60. The strike last trading price was 172.9, which was -6.849999999999994 lower than the previous day. The implied volatity was 42.52, the open interest changed by 0 which decreased total open position to 338
On 21 Apr ICICIBANK was trading at 1388.40. The strike last trading price was 172.9, which was 20.599999999999994 higher than the previous day. The implied volatity was 42.52, the open interest changed by -1 which decreased total open position to 337
On 20 Apr ICICIBANK was trading at 1356.20. The strike last trading price was 152.3, which was 12.650000000000006 higher than the previous day. The implied volatity was 61.95, the open interest changed by -4 which decreased total open position to 338
On 17 Apr ICICIBANK was trading at 1346.80. The strike last trading price was 139.3, which was -1.6999999999999886 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 344
On 16 Apr ICICIBANK was trading at 1345.50. The strike last trading price was 141, which was 4.5 higher than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 345
On 15 Apr ICICIBANK was trading at 1348.10. The strike last trading price was 136.5, which was -7.5 lower than the previous day. The implied volatity was 25.96, the open interest changed by -1 which decreased total open position to 345
On 13 Apr ICICIBANK was trading at 1351.10. The strike last trading price was 144.2, which was 24.849999999999994 higher than the previous day. The implied volatity was 38.09, the open interest changed by -19 which decreased total open position to 346
On 10 Apr ICICIBANK was trading at 1321.90. The strike last trading price was 119.45, which was 10.400000000000006 higher than the previous day. The implied volatity was 28.58, the open interest changed by -41 which decreased total open position to 367
On 9 Apr ICICIBANK was trading at 1281.30. The strike last trading price was 108.7, which was 48.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 408
On 8 Apr ICICIBANK was trading at 1309.20. The strike last trading price was 108.7, which was 48.5 higher than the previous day. The implied volatity was 26.19, the open interest changed by -109 which decreased total open position to 416
On 7 Apr ICICIBANK was trading at 1245.50. The strike last trading price was 59.55, which was 7.1 higher than the previous day. The implied volatity was 27.12, the open interest changed by -106 which decreased total open position to 528
On 6 Apr ICICIBANK was trading at 1231.40. The strike last trading price was 50.65, which was 6.15 higher than the previous day. The implied volatity was 30.46, the open interest changed by 111 which increased total open position to 653
On 2 Apr ICICIBANK was trading at 1215.80. The strike last trading price was 43.85, which was -2.35 lower than the previous day. The implied volatity was 27.82, the open interest changed by 117 which increased total open position to 542
On 1 Apr ICICIBANK was trading at 1212.70. The strike last trading price was 45.8, which was -2 lower than the previous day. The implied volatity was 30.21, the open interest changed by 94 which increased total open position to 426
On 30 Mar ICICIBANK was trading at 1205.90. The strike last trading price was 51.35, which was -16.2 lower than the previous day. The implied volatity was 33.51, the open interest changed by 230 which increased total open position to 284
On 27 Mar ICICIBANK was trading at 1233.80. The strike last trading price was 67.55, which was -13.15 lower than the previous day. The implied volatity was 31.81, the open interest changed by 1 which increased total open position to 52
On 25 Mar ICICIBANK was trading at 1259.70. The strike last trading price was 80.7, which was 8.45 higher than the previous day. The implied volatity was 29.9, the open interest changed by 2 which increased total open position to 50
On 24 Mar ICICIBANK was trading at 1251.20. The strike last trading price was 72.25, which was 11.65 higher than the previous day. The implied volatity was 26.03, the open interest changed by -4 which decreased total open position to 49
On 23 Mar ICICIBANK was trading at 1222.70. The strike last trading price was 60.6, which was -12.95 lower than the previous day. The implied volatity was 30.26, the open interest changed by -77 which decreased total open position to 54
On 20 Mar ICICIBANK was trading at 1245.40. The strike last trading price was 74.25, which was -9 lower than the previous day. The implied volatity was 26.88, the open interest changed by 122 which increased total open position to 130
On 19 Mar ICICIBANK was trading at 1250.10. The strike last trading price was 83.25, which was -107.55 lower than the previous day. The implied volatity was 27.75, 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 190.8, 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 190.8, 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 190.8, 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 190.8, 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 190.8, 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 190.8, 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 190.8, 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 190.8, 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
On 5 Mar ICICIBANK was trading at 1357.60. 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 4 Mar ICICIBANK was trading at 1365.40. 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 2 Mar ICICIBANK was trading at 1374.00. 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 27 Feb ICICIBANK was trading at 1378.90. 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
| ICICIBANK 28-Apr-2026 (4d) 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.08
Gamma: 0.00034
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1328.90 | 0.1 | -0.19999999999999998 | 34.76 | 288 | 1 | 373 |
| 23 Apr | 1348.00 | 0.3 | 0 | 40.62 | 42 | -1 | 373 |
| 22 Apr | 1367.60 | 0.3 | -0.10000000000000003 | 41.59 | 222 | -43 | 374 |
| 21 Apr | 1388.40 | 0.4 | -0.19999999999999996 | 43.78 | 42 | 9 | 417 |
| 20 Apr | 1356.20 | 0.8 | -0.3999999999999999 | 39.3 | 192 | 17 | 408 |
| 17 Apr | 1346.80 | 1.1 | -1.15 | 35.29 | 331 | 32 | 390 |
| 16 Apr | 1345.50 | 2.4 | -0.6000000000000001 | 37.87 | 183 | 1 | 358 |
| 15 Apr | 1348.10 | 3.05 | -0.3500000000000001 | 39.18 | 369 | -62 | 356 |
| 13 Apr | 1351.10 | 3.35 | -1.3000000000000003 | 37.74 | 302 | 10 | 418 |
| 10 Apr | 1321.90 | 4.9 | -4.25 | 33.19 | 379 | -18 | 401 |
| 9 Apr | 1281.30 | 8.75 | 3.3 | 31.06 | 425 | -70 | 422 |
| 8 Apr | 1309.20 | 5.35 | -14.65 | 30.68 | 1,000 | -149 | 502 |
| 7 Apr | 1245.50 | 20.05 | -5.75 | 32.91 | 713 | -89 | 659 |
| 6 Apr | 1231.40 | 26.6 | -8.6 | 32.05 | 1,631 | 79 | 752 |
| 2 Apr | 1215.80 | 34.3 | -1.05 | 32.18 | 737 | 84 | 672 |
| 1 Apr | 1212.70 | 35.6 | -8.5 | 31.53 | 1,201 | 104 | 589 |
| 30 Mar | 1205.90 | 44.6 | 11.45 | 36.94 | 1,836 | 366 | 473 |
| 27 Mar | 1233.80 | 32.75 | 11.2 | 34.49 | 69 | 3 | 106 |
| 25 Mar | 1259.70 | 21.55 | -5.2 | 30.26 | 75 | 1 | 103 |
| 24 Mar | 1251.20 | 26.65 | -14.95 | 32.41 | 119 | 44 | 101 |
| 23 Mar | 1222.70 | 41.75 | 14.25 | 35.68 | 27 | 1 | 47 |
| 20 Mar | 1245.40 | 26.05 | 1.65 | 30 | 45 | 21 | 46 |
| 19 Mar | 1250.10 | 24.4 | 13.25 | 30.62 | 19 | 7 | 24 |
| 18 Mar | 1289.30 | 11.15 | -13.55 | 25.91 | 9 | 6 | 16 |
| 17 Mar | 1288.70 | 24.7 | 2.45 | - | 6 | 0 | 10 |
| 16 Mar | 1272.90 | 24.7 | 2.45 | - | 6 | -1 | 0 |
| 13 Mar | 1254.80 | 24.7 | 2.45 | 28.27 | 6 | -1 | 10 |
| 12 Mar | 1266.50 | 22.25 | -2.7 | 29.15 | 3 | 2 | 10 |
| 11 Mar | 1294.60 | 24.95 | 22.75 | - | 0 | 0 | 8 |
| 10 Mar | 1311.90 | 24.95 | 22.75 | - | 10 | 0 | 8 |
| 9 Mar | 1278.40 | 24.95 | 22.75 | 31.08 | 10 | 7 | 7 |
| 6 Mar | 1313.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1357.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1365.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1374.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1378.90 | 0 | 0 | - | 0 | 0 | 0 |
For Icici Bank Ltd. - strike price 1210 expiring on 28APR2026
Delta for 1210 PE is -0.01
Historical price for 1210 PE is as follows
On 24 Apr ICICIBANK was trading at 1328.90. The strike last trading price was 0.1, which was -0.19999999999999998 lower than the previous day. The implied volatity was 34.76, the open interest changed by 1 which increased total open position to 373
On 23 Apr ICICIBANK was trading at 1348.00. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 40.62, the open interest changed by -1 which decreased total open position to 373
On 22 Apr ICICIBANK was trading at 1367.60. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 41.59, the open interest changed by -43 which decreased total open position to 374
On 21 Apr ICICIBANK was trading at 1388.40. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 43.78, the open interest changed by 9 which increased total open position to 417
On 20 Apr ICICIBANK was trading at 1356.20. The strike last trading price was 0.8, which was -0.3999999999999999 lower than the previous day. The implied volatity was 39.3, the open interest changed by 17 which increased total open position to 408
On 17 Apr ICICIBANK was trading at 1346.80. The strike last trading price was 1.1, which was -1.15 lower than the previous day. The implied volatity was 35.29, the open interest changed by 32 which increased total open position to 390
On 16 Apr ICICIBANK was trading at 1345.50. The strike last trading price was 2.4, which was -0.6000000000000001 lower than the previous day. The implied volatity was 37.87, the open interest changed by 1 which increased total open position to 358
On 15 Apr ICICIBANK was trading at 1348.10. The strike last trading price was 3.05, which was -0.3500000000000001 lower than the previous day. The implied volatity was 39.18, the open interest changed by -62 which decreased total open position to 356
On 13 Apr ICICIBANK was trading at 1351.10. The strike last trading price was 3.35, which was -1.3000000000000003 lower than the previous day. The implied volatity was 37.74, the open interest changed by 10 which increased total open position to 418
On 10 Apr ICICIBANK was trading at 1321.90. The strike last trading price was 4.9, which was -4.25 lower than the previous day. The implied volatity was 33.19, the open interest changed by -18 which decreased total open position to 401
On 9 Apr ICICIBANK was trading at 1281.30. The strike last trading price was 8.75, which was 3.3 higher than the previous day. The implied volatity was 31.06, the open interest changed by -70 which decreased total open position to 422
On 8 Apr ICICIBANK was trading at 1309.20. The strike last trading price was 5.35, which was -14.65 lower than the previous day. The implied volatity was 30.68, the open interest changed by -149 which decreased total open position to 502
On 7 Apr ICICIBANK was trading at 1245.50. The strike last trading price was 20.05, which was -5.75 lower than the previous day. The implied volatity was 32.91, the open interest changed by -89 which decreased total open position to 659
On 6 Apr ICICIBANK was trading at 1231.40. The strike last trading price was 26.6, which was -8.6 lower than the previous day. The implied volatity was 32.05, the open interest changed by 79 which increased total open position to 752
On 2 Apr ICICIBANK was trading at 1215.80. The strike last trading price was 34.3, which was -1.05 lower than the previous day. The implied volatity was 32.18, the open interest changed by 84 which increased total open position to 672
On 1 Apr ICICIBANK was trading at 1212.70. The strike last trading price was 35.6, which was -8.5 lower than the previous day. The implied volatity was 31.53, the open interest changed by 104 which increased total open position to 589
On 30 Mar ICICIBANK was trading at 1205.90. The strike last trading price was 44.6, which was 11.45 higher than the previous day. The implied volatity was 36.94, the open interest changed by 366 which increased total open position to 473
On 27 Mar ICICIBANK was trading at 1233.80. The strike last trading price was 32.75, which was 11.2 higher than the previous day. The implied volatity was 34.49, the open interest changed by 3 which increased total open position to 106
On 25 Mar ICICIBANK was trading at 1259.70. The strike last trading price was 21.55, which was -5.2 lower than the previous day. The implied volatity was 30.26, the open interest changed by 1 which increased total open position to 103
On 24 Mar ICICIBANK was trading at 1251.20. The strike last trading price was 26.65, which was -14.95 lower than the previous day. The implied volatity was 32.41, the open interest changed by 44 which increased total open position to 101
On 23 Mar ICICIBANK was trading at 1222.70. The strike last trading price was 41.75, which was 14.25 higher than the previous day. The implied volatity was 35.68, the open interest changed by 1 which increased total open position to 47
On 20 Mar ICICIBANK was trading at 1245.40. The strike last trading price was 26.05, which was 1.65 higher than the previous day. The implied volatity was 30, the open interest changed by 21 which increased total open position to 46
On 19 Mar ICICIBANK was trading at 1250.10. The strike last trading price was 24.4, which was 13.25 higher than the previous day. The implied volatity was 30.62, the open interest changed by 7 which increased total open position to 24
On 18 Mar ICICIBANK was trading at 1289.30. The strike last trading price was 11.15, which was -13.55 lower than the previous day. The implied volatity was 25.91, the open interest changed by 6 which increased total open position to 16
On 17 Mar ICICIBANK was trading at 1288.70. The strike last trading price was 24.7, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Mar ICICIBANK was trading at 1272.90. The strike last trading price was 24.7, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 13 Mar ICICIBANK was trading at 1254.80. The strike last trading price was 24.7, which was 2.45 higher than the previous day. The implied volatity was 28.27, the open interest changed by -1 which decreased total open position to 10
On 12 Mar ICICIBANK was trading at 1266.50. The strike last trading price was 22.25, which was -2.7 lower than the previous day. The implied volatity was 29.15, the open interest changed by 2 which increased total open position to 10
On 11 Mar ICICIBANK was trading at 1294.60. The strike last trading price was 24.95, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Mar ICICIBANK was trading at 1311.90. The strike last trading price was 24.95, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Mar ICICIBANK was trading at 1278.40. The strike last trading price was 24.95, which was 22.75 higher than the previous day. The implied volatity was 31.08, the open interest changed by 7 which increased total open position to 7
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
On 5 Mar ICICIBANK was trading at 1357.60. 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 4 Mar ICICIBANK was trading at 1365.40. 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 2 Mar ICICIBANK was trading at 1374.00. 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 27 Feb ICICIBANK was trading at 1378.90. 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
