ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
19 Mar 2026 04:10 PM IST
| ICICIBANK 30-MAR-2026 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.66
Theta: -0.71
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 1250.10 | 6 | -7.1 | 21.32 | 11,693 | 324 | 4,649 | |||||||||
| 18 Mar | 1289.30 | 13.35 | -1.65 | 16.18 | 15,345 | 94 | 4,328 | |||||||||
| 17 Mar | 1288.70 | 15.1 | 3.1 | 19.54 | 12,260 | -208 | 4,243 | |||||||||
| 16 Mar | 1272.90 | 11.6 | 1.3 | 22.71 | 7,471 | 383 | 4,448 | |||||||||
| 13 Mar | 1254.80 | 9.25 | -6.3 | 22.02 | 6,294 | 297 | 3,982 | |||||||||
| 12 Mar | 1266.50 | 16.55 | -9.8 | 24.73 | 8,512 | 1,473 | 4,071 | |||||||||
| 11 Mar | 1294.60 | 24.95 | -9.6 | 21.74 | 7,039 | 196 | 2,599 | |||||||||
| 10 Mar | 1311.90 | 34.9 | 11.55 | 19.42 | 8,567 | 50 | 2,406 | |||||||||
| 9 Mar | 1278.40 | 22.75 | -18.8 | 25.02 | 9,411 | 1,596 | 2,363 | |||||||||
| 6 Mar | 1313.40 | 42.35 | -25.8 | 21.77 | 2,013 | 406 | 762 | |||||||||
| 5 Mar | 1357.60 | 65 | -13.35 | 14.86 | 246 | 30 | 359 | |||||||||
| 4 Mar | 1365.40 | 77.9 | -7.25 | 9.96 | 398 | 0 | 330 | |||||||||
| 2 Mar | 1374.00 | 84.5 | -6.45 | 16.62 | 926 | -252 | 335 | |||||||||
| 27 Feb | 1378.90 | 91 | -17.2 | 12.54 | 105 | -40 | 588 | |||||||||
| 26 Feb | 1404.90 | 113 | 3.75 | 10.7 | 1,042 | 419 | 667 | |||||||||
| 25 Feb | 1400.50 | 109.35 | 10.35 | 17.8 | 52 | -2 | 248 | |||||||||
| 24 Feb | 1384.80 | 99 | -9.8 | 15.02 | 63 | 5 | 249 | |||||||||
| 23 Feb | 1399.40 | 108.8 | 0.55 | 12.72 | 74 | 33 | 243 | |||||||||
| 20 Feb | 1394.50 | 107.05 | 6.2 | 14.1 | 64 | 33 | 209 | |||||||||
| 19 Feb | 1388.80 | 101.45 | -11.85 | 17.27 | 84 | -19 | 177 | |||||||||
| 18 Feb | 1408.20 | 113.3 | -4.6 | - | 27 | 16 | 195 | |||||||||
| 17 Feb | 1407.50 | 117.7 | -4.45 | 18.22 | 74 | 13 | 180 | |||||||||
| 16 Feb | 1411.60 | 122.35 | -3.5 | 13.43 | 41 | -19 | 166 | |||||||||
| 13 Feb | 1414.60 | 125.85 | -1.3 | - | 1 | 0 | 184 | |||||||||
| 12 Feb | 1430.00 | 127.15 | 6.7 | - | 11 | 0 | 184 | |||||||||
| 11 Feb | 1406.10 | 120.9 | 12.25 | 10.85 | 23 | 5 | 183 | |||||||||
| 10 Feb | 1406.50 | 107.75 | -9.95 | - | 0 | 0 | 178 | |||||||||
| 9 Feb | 1396.30 | 107.75 | -9.95 | 10.88 | 37 | 11 | 178 | |||||||||
| 6 Feb | 1406.10 | 117.7 | 5.65 | 12.59 | 48 | 41 | 166 | |||||||||
| 5 Feb | 1396.50 | 111.45 | -9.75 | 16.72 | 8 | 2 | 125 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 1408.40 | 121.3 | 15.2 | - | 166 | -6 | 122 | |||||||||
| 3 Feb | 1389.70 | 105.85 | 40.85 | 9.22 | 141 | 113 | 126 | |||||||||
| 2 Feb | 1352.80 | 65 | -30.85 | 7.16 | 10 | 4 | 8 | |||||||||
| 1 Feb | 1334.20 | 95.85 | 6.7 | - | 0 | 0 | 4 | |||||||||
| 30 Jan | 1355.00 | 95.85 | 6.7 | 22.26 | 4 | 0 | 0 | |||||||||
| 29 Jan | 1383.60 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1367.70 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1361.40 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1343.40 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1345.50 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1349.00 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1375.80 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1380.60 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1410.80 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1418.40 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1437.00 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1413.10 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1404.30 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1435.00 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1427.70 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1411.20 | 89.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1338.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1342.90 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Icici Bank Ltd. - strike price 1300 expiring on 30MAR2026
Delta for 1300 CE is 0.23
Historical price for 1300 CE is as follows
On 19 Mar ICICIBANK was trading at 1250.10. The strike last trading price was 6, which was -7.1 lower than the previous day. The implied volatity was 21.32, the open interest changed by 324 which increased total open position to 4649
On 18 Mar ICICIBANK was trading at 1289.30. The strike last trading price was 13.35, which was -1.65 lower than the previous day. The implied volatity was 16.18, the open interest changed by 94 which increased total open position to 4328
On 17 Mar ICICIBANK was trading at 1288.70. The strike last trading price was 15.1, which was 3.1 higher than the previous day. The implied volatity was 19.54, the open interest changed by -208 which decreased total open position to 4243
On 16 Mar ICICIBANK was trading at 1272.90. The strike last trading price was 11.6, which was 1.3 higher than the previous day. The implied volatity was 22.71, the open interest changed by 383 which increased total open position to 4448
On 13 Mar ICICIBANK was trading at 1254.80. The strike last trading price was 9.25, which was -6.3 lower than the previous day. The implied volatity was 22.02, the open interest changed by 297 which increased total open position to 3982
On 12 Mar ICICIBANK was trading at 1266.50. The strike last trading price was 16.55, which was -9.8 lower than the previous day. The implied volatity was 24.73, the open interest changed by 1473 which increased total open position to 4071
On 11 Mar ICICIBANK was trading at 1294.60. The strike last trading price was 24.95, which was -9.6 lower than the previous day. The implied volatity was 21.74, the open interest changed by 196 which increased total open position to 2599
On 10 Mar ICICIBANK was trading at 1311.90. The strike last trading price was 34.9, which was 11.55 higher than the previous day. The implied volatity was 19.42, the open interest changed by 50 which increased total open position to 2406
On 9 Mar ICICIBANK was trading at 1278.40. The strike last trading price was 22.75, which was -18.8 lower than the previous day. The implied volatity was 25.02, the open interest changed by 1596 which increased total open position to 2363
On 6 Mar ICICIBANK was trading at 1313.40. The strike last trading price was 42.35, which was -25.8 lower than the previous day. The implied volatity was 21.77, the open interest changed by 406 which increased total open position to 762
On 5 Mar ICICIBANK was trading at 1357.60. The strike last trading price was 65, which was -13.35 lower than the previous day. The implied volatity was 14.86, the open interest changed by 30 which increased total open position to 359
On 4 Mar ICICIBANK was trading at 1365.40. The strike last trading price was 77.9, which was -7.25 lower than the previous day. The implied volatity was 9.96, the open interest changed by 0 which decreased total open position to 330
On 2 Mar ICICIBANK was trading at 1374.00. The strike last trading price was 84.5, which was -6.45 lower than the previous day. The implied volatity was 16.62, the open interest changed by -252 which decreased total open position to 335
On 27 Feb ICICIBANK was trading at 1378.90. The strike last trading price was 91, which was -17.2 lower than the previous day. The implied volatity was 12.54, the open interest changed by -40 which decreased total open position to 588
On 26 Feb ICICIBANK was trading at 1404.90. The strike last trading price was 113, which was 3.75 higher than the previous day. The implied volatity was 10.7, the open interest changed by 419 which increased total open position to 667
On 25 Feb ICICIBANK was trading at 1400.50. The strike last trading price was 109.35, which was 10.35 higher than the previous day. The implied volatity was 17.8, the open interest changed by -2 which decreased total open position to 248
On 24 Feb ICICIBANK was trading at 1384.80. The strike last trading price was 99, which was -9.8 lower than the previous day. The implied volatity was 15.02, the open interest changed by 5 which increased total open position to 249
On 23 Feb ICICIBANK was trading at 1399.40. The strike last trading price was 108.8, which was 0.55 higher than the previous day. The implied volatity was 12.72, the open interest changed by 33 which increased total open position to 243
On 20 Feb ICICIBANK was trading at 1394.50. The strike last trading price was 107.05, which was 6.2 higher than the previous day. The implied volatity was 14.1, the open interest changed by 33 which increased total open position to 209
On 19 Feb ICICIBANK was trading at 1388.80. The strike last trading price was 101.45, which was -11.85 lower than the previous day. The implied volatity was 17.27, the open interest changed by -19 which decreased total open position to 177
On 18 Feb ICICIBANK was trading at 1408.20. The strike last trading price was 113.3, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 195
On 17 Feb ICICIBANK was trading at 1407.50. The strike last trading price was 117.7, which was -4.45 lower than the previous day. The implied volatity was 18.22, the open interest changed by 13 which increased total open position to 180
On 16 Feb ICICIBANK was trading at 1411.60. The strike last trading price was 122.35, which was -3.5 lower than the previous day. The implied volatity was 13.43, the open interest changed by -19 which decreased total open position to 166
On 13 Feb ICICIBANK was trading at 1414.60. The strike last trading price was 125.85, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 12 Feb ICICIBANK was trading at 1430.00. The strike last trading price was 127.15, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 11 Feb ICICIBANK was trading at 1406.10. The strike last trading price was 120.9, which was 12.25 higher than the previous day. The implied volatity was 10.85, the open interest changed by 5 which increased total open position to 183
On 10 Feb ICICIBANK was trading at 1406.50. The strike last trading price was 107.75, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178
On 9 Feb ICICIBANK was trading at 1396.30. The strike last trading price was 107.75, which was -9.95 lower than the previous day. The implied volatity was 10.88, the open interest changed by 11 which increased total open position to 178
On 6 Feb ICICIBANK was trading at 1406.10. The strike last trading price was 117.7, which was 5.65 higher than the previous day. The implied volatity was 12.59, the open interest changed by 41 which increased total open position to 166
On 5 Feb ICICIBANK was trading at 1396.50. The strike last trading price was 111.45, which was -9.75 lower than the previous day. The implied volatity was 16.72, the open interest changed by 2 which increased total open position to 125
On 4 Feb ICICIBANK was trading at 1408.40. The strike last trading price was 121.3, which was 15.2 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 122
On 3 Feb ICICIBANK was trading at 1389.70. The strike last trading price was 105.85, which was 40.85 higher than the previous day. The implied volatity was 9.22, the open interest changed by 113 which increased total open position to 126
On 2 Feb ICICIBANK was trading at 1352.80. The strike last trading price was 65, which was -30.85 lower than the previous day. The implied volatity was 7.16, the open interest changed by 4 which increased total open position to 8
On 1 Feb ICICIBANK was trading at 1334.20. The strike last trading price was 95.85, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan ICICIBANK was trading at 1355.00. The strike last trading price was 95.85, which was 6.7 higher than the previous day. The implied volatity was 22.26, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ICICIBANK was trading at 1383.60. The strike last trading price was 89.15, 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 28 Jan ICICIBANK was trading at 1367.70. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1361.40. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1343.40. The strike last trading price was 89.15, 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 22 Jan ICICIBANK was trading at 1345.50. The strike last trading price was 89.15, 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 21 Jan ICICIBANK was trading at 1349.00. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1375.80. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1380.60. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1410.80. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1418.40. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1437.00. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1413.10. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1404.30. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1435.00. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1427.70. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1411.20. The strike last trading price was 89.15, 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 Jan ICICIBANK was trading at 1338.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ICICIBANK was trading at 1342.90. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ICICIBANK 30MAR2026 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.71
Theta: -0.54
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 1250.10 | 45.4 | 22.9 | 25.06 | 1,926 | -291 | 1,499 |
| 18 Mar | 1289.30 | 21.75 | -3.95 | 21.19 | 3,544 | 172 | 1,798 |
| 17 Mar | 1288.70 | 25.4 | -12.9 | 21.55 | 2,331 | 134 | 1,625 |
| 16 Mar | 1272.90 | 40.75 | -14.35 | 24.63 | 823 | 3 | 1,493 |
| 13 Mar | 1254.80 | 54.8 | 11.9 | 28.78 | 885 | -97 | 1,489 |
| 12 Mar | 1266.50 | 42 | 11.9 | 25.19 | 3,201 | 291 | 2,046 |
| 11 Mar | 1294.60 | 31 | 11.15 | 25.82 | 7,398 | 131 | 1,756 |
| 10 Mar | 1311.90 | 19.25 | -21 | 23.09 | 5,797 | 307 | 1,619 |
| 9 Mar | 1278.40 | 41.35 | 18.7 | 25.9 | 3,473 | -431 | 1,361 |
| 6 Mar | 1313.40 | 22 | 15.05 | 24.34 | 17,342 | 603 | 1,838 |
| 5 Mar | 1357.60 | 7.5 | -1.6 | 20.57 | 2,970 | -277 | 1,234 |
| 4 Mar | 1365.40 | 9.1 | 3.9 | 24.8 | 3,520 | 161 | 1,493 |
| 2 Mar | 1374.00 | 5.25 | 1.55 | 20.84 | 3,190 | -87 | 1,333 |
| 27 Feb | 1378.90 | 3.75 | 1.3 | 18.74 | 1,506 | 73 | 1,391 |
| 26 Feb | 1404.90 | 2.45 | -0.5 | 19.38 | 722 | 4 | 1,330 |
| 25 Feb | 1400.50 | 2.95 | -0.65 | 19.56 | 2,041 | 232 | 1,333 |
| 24 Feb | 1384.80 | 3.65 | 0.8 | 18.64 | 905 | 138 | 1,095 |
| 23 Feb | 1399.40 | 2.9 | -0.4 | 19.17 | 344 | 188 | 954 |
| 20 Feb | 1394.50 | 3.3 | -0.75 | 18.49 | 367 | 78 | 768 |
| 19 Feb | 1388.80 | 4.1 | 0.95 | 18.71 | 547 | 153 | 725 |
| 18 Feb | 1408.20 | 3.2 | -0.3 | 19.36 | 148 | 33 | 571 |
| 17 Feb | 1407.50 | 3.55 | -0.3 | 19.56 | 274 | -4 | 550 |
| 16 Feb | 1411.60 | 3.75 | -0.45 | 20.55 | 217 | 127 | 554 |
| 13 Feb | 1414.60 | 4.5 | 1.3 | 21.23 | 254 | -32 | 445 |
| 12 Feb | 1430.00 | 3.15 | -0.6 | 20.93 | 243 | -6 | 479 |
| 11 Feb | 1406.10 | 3.6 | -0.3 | 19.01 | 111 | 10 | 484 |
| 10 Feb | 1406.50 | 4 | -0.8 | 18.84 | 44 | 6 | 474 |
| 9 Feb | 1396.30 | 4.85 | 0.65 | 18.68 | 160 | -1 | 469 |
| 6 Feb | 1406.10 | 4.25 | -0.65 | 18.97 | 245 | 124 | 470 |
| 5 Feb | 1396.50 | 5 | 0.5 | 18.24 | 184 | 97 | 345 |
| 4 Feb | 1408.40 | 4.4 | -0.35 | 18.67 | 80 | -8 | 248 |
| 3 Feb | 1389.70 | 4.65 | -6.55 | 16.92 | 283 | 89 | 252 |
| 2 Feb | 1352.80 | 11.25 | -7.6 | 17.59 | 248 | 21 | 168 |
| 1 Feb | 1334.20 | 19.1 | 6.2 | 19.69 | 93 | 14 | 151 |
| 30 Jan | 1355.00 | 12.75 | 4.3 | 19.05 | 208 | 72 | 140 |
| 29 Jan | 1383.60 | 8.2 | -2.9 | 19.18 | 60 | 31 | 67 |
| 28 Jan | 1367.70 | 11.05 | -0.75 | 19.17 | 34 | 5 | 36 |
| 27 Jan | 1361.40 | 11.95 | -3.4 | 19.51 | 19 | 10 | 32 |
| 23 Jan | 1343.40 | 15.35 | -3 | 18.45 | 10 | 3 | 22 |
| 22 Jan | 1345.50 | 18.35 | 1.35 | 20.14 | 13 | -1 | 18 |
| 21 Jan | 1349.00 | 17 | 5.7 | 19.31 | 9 | 3 | 18 |
| 20 Jan | 1375.80 | 11.3 | 0.2 | 19.38 | 8 | 5 | 15 |
| 19 Jan | 1380.60 | 11.1 | 0.1 | 19.42 | 8 | 5 | 10 |
| 16 Jan | 1410.80 | 11 | 3.25 | 22.73 | 3 | 1 | 4 |
| 14 Jan | 1418.40 | 7.75 | -0.2 | - | 0 | 0 | 3 |
| 13 Jan | 1437.00 | 7.75 | -0.2 | - | 0 | 0 | 3 |
| 12 Jan | 1413.10 | 7.75 | -0.2 | - | 0 | 0 | 3 |
| 9 Jan | 1404.30 | 7.75 | -0.2 | - | 0 | 0 | 3 |
| 8 Jan | 1435.00 | 7.75 | -0.2 | 21.49 | 1 | 0 | 3 |
| 7 Jan | 1427.70 | 7.95 | -0.05 | 20.84 | 1 | 0 | 3 |
| 6 Jan | 1411.20 | 8 | -19.4 | 19.32 | 3 | 2 | 2 |
| 1 Jan | 1338.00 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 1342.90 | 27.4 | - | - | 0 | 0 | 0 |
For Icici Bank Ltd. - strike price 1300 expiring on 30MAR2026
Delta for 1300 PE is -0.74
Historical price for 1300 PE is as follows
On 19 Mar ICICIBANK was trading at 1250.10. The strike last trading price was 45.4, which was 22.9 higher than the previous day. The implied volatity was 25.06, the open interest changed by -291 which decreased total open position to 1499
On 18 Mar ICICIBANK was trading at 1289.30. The strike last trading price was 21.75, which was -3.95 lower than the previous day. The implied volatity was 21.19, the open interest changed by 172 which increased total open position to 1798
On 17 Mar ICICIBANK was trading at 1288.70. The strike last trading price was 25.4, which was -12.9 lower than the previous day. The implied volatity was 21.55, the open interest changed by 134 which increased total open position to 1625
On 16 Mar ICICIBANK was trading at 1272.90. The strike last trading price was 40.75, which was -14.35 lower than the previous day. The implied volatity was 24.63, the open interest changed by 3 which increased total open position to 1493
On 13 Mar ICICIBANK was trading at 1254.80. The strike last trading price was 54.8, which was 11.9 higher than the previous day. The implied volatity was 28.78, the open interest changed by -97 which decreased total open position to 1489
On 12 Mar ICICIBANK was trading at 1266.50. The strike last trading price was 42, which was 11.9 higher than the previous day. The implied volatity was 25.19, the open interest changed by 291 which increased total open position to 2046
On 11 Mar ICICIBANK was trading at 1294.60. The strike last trading price was 31, which was 11.15 higher than the previous day. The implied volatity was 25.82, the open interest changed by 131 which increased total open position to 1756
On 10 Mar ICICIBANK was trading at 1311.90. The strike last trading price was 19.25, which was -21 lower than the previous day. The implied volatity was 23.09, the open interest changed by 307 which increased total open position to 1619
On 9 Mar ICICIBANK was trading at 1278.40. The strike last trading price was 41.35, which was 18.7 higher than the previous day. The implied volatity was 25.9, the open interest changed by -431 which decreased total open position to 1361
On 6 Mar ICICIBANK was trading at 1313.40. The strike last trading price was 22, which was 15.05 higher than the previous day. The implied volatity was 24.34, the open interest changed by 603 which increased total open position to 1838
On 5 Mar ICICIBANK was trading at 1357.60. The strike last trading price was 7.5, which was -1.6 lower than the previous day. The implied volatity was 20.57, the open interest changed by -277 which decreased total open position to 1234
On 4 Mar ICICIBANK was trading at 1365.40. The strike last trading price was 9.1, which was 3.9 higher than the previous day. The implied volatity was 24.8, the open interest changed by 161 which increased total open position to 1493
On 2 Mar ICICIBANK was trading at 1374.00. The strike last trading price was 5.25, which was 1.55 higher than the previous day. The implied volatity was 20.84, the open interest changed by -87 which decreased total open position to 1333
On 27 Feb ICICIBANK was trading at 1378.90. The strike last trading price was 3.75, which was 1.3 higher than the previous day. The implied volatity was 18.74, the open interest changed by 73 which increased total open position to 1391
On 26 Feb ICICIBANK was trading at 1404.90. The strike last trading price was 2.45, which was -0.5 lower than the previous day. The implied volatity was 19.38, the open interest changed by 4 which increased total open position to 1330
On 25 Feb ICICIBANK was trading at 1400.50. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was 19.56, the open interest changed by 232 which increased total open position to 1333
On 24 Feb ICICIBANK was trading at 1384.80. The strike last trading price was 3.65, which was 0.8 higher than the previous day. The implied volatity was 18.64, the open interest changed by 138 which increased total open position to 1095
On 23 Feb ICICIBANK was trading at 1399.40. The strike last trading price was 2.9, which was -0.4 lower than the previous day. The implied volatity was 19.17, the open interest changed by 188 which increased total open position to 954
On 20 Feb ICICIBANK was trading at 1394.50. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was 18.49, the open interest changed by 78 which increased total open position to 768
On 19 Feb ICICIBANK was trading at 1388.80. The strike last trading price was 4.1, which was 0.95 higher than the previous day. The implied volatity was 18.71, the open interest changed by 153 which increased total open position to 725
On 18 Feb ICICIBANK was trading at 1408.20. The strike last trading price was 3.2, which was -0.3 lower than the previous day. The implied volatity was 19.36, the open interest changed by 33 which increased total open position to 571
On 17 Feb ICICIBANK was trading at 1407.50. The strike last trading price was 3.55, which was -0.3 lower than the previous day. The implied volatity was 19.56, the open interest changed by -4 which decreased total open position to 550
On 16 Feb ICICIBANK was trading at 1411.60. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was 20.55, the open interest changed by 127 which increased total open position to 554
On 13 Feb ICICIBANK was trading at 1414.60. The strike last trading price was 4.5, which was 1.3 higher than the previous day. The implied volatity was 21.23, the open interest changed by -32 which decreased total open position to 445
On 12 Feb ICICIBANK was trading at 1430.00. The strike last trading price was 3.15, which was -0.6 lower than the previous day. The implied volatity was 20.93, the open interest changed by -6 which decreased total open position to 479
On 11 Feb ICICIBANK was trading at 1406.10. The strike last trading price was 3.6, which was -0.3 lower than the previous day. The implied volatity was 19.01, the open interest changed by 10 which increased total open position to 484
On 10 Feb ICICIBANK was trading at 1406.50. The strike last trading price was 4, which was -0.8 lower than the previous day. The implied volatity was 18.84, the open interest changed by 6 which increased total open position to 474
On 9 Feb ICICIBANK was trading at 1396.30. The strike last trading price was 4.85, which was 0.65 higher than the previous day. The implied volatity was 18.68, the open interest changed by -1 which decreased total open position to 469
On 6 Feb ICICIBANK was trading at 1406.10. The strike last trading price was 4.25, which was -0.65 lower than the previous day. The implied volatity was 18.97, the open interest changed by 124 which increased total open position to 470
On 5 Feb ICICIBANK was trading at 1396.50. The strike last trading price was 5, which was 0.5 higher than the previous day. The implied volatity was 18.24, the open interest changed by 97 which increased total open position to 345
On 4 Feb ICICIBANK was trading at 1408.40. The strike last trading price was 4.4, which was -0.35 lower than the previous day. The implied volatity was 18.67, the open interest changed by -8 which decreased total open position to 248
On 3 Feb ICICIBANK was trading at 1389.70. The strike last trading price was 4.65, which was -6.55 lower than the previous day. The implied volatity was 16.92, the open interest changed by 89 which increased total open position to 252
On 2 Feb ICICIBANK was trading at 1352.80. The strike last trading price was 11.25, which was -7.6 lower than the previous day. The implied volatity was 17.59, the open interest changed by 21 which increased total open position to 168
On 1 Feb ICICIBANK was trading at 1334.20. The strike last trading price was 19.1, which was 6.2 higher than the previous day. The implied volatity was 19.69, the open interest changed by 14 which increased total open position to 151
On 30 Jan ICICIBANK was trading at 1355.00. The strike last trading price was 12.75, which was 4.3 higher than the previous day. The implied volatity was 19.05, the open interest changed by 72 which increased total open position to 140
On 29 Jan ICICIBANK was trading at 1383.60. The strike last trading price was 8.2, which was -2.9 lower than the previous day. The implied volatity was 19.18, the open interest changed by 31 which increased total open position to 67
On 28 Jan ICICIBANK was trading at 1367.70. The strike last trading price was 11.05, which was -0.75 lower than the previous day. The implied volatity was 19.17, the open interest changed by 5 which increased total open position to 36
On 27 Jan ICICIBANK was trading at 1361.40. The strike last trading price was 11.95, which was -3.4 lower than the previous day. The implied volatity was 19.51, the open interest changed by 10 which increased total open position to 32
On 23 Jan ICICIBANK was trading at 1343.40. The strike last trading price was 15.35, which was -3 lower than the previous day. The implied volatity was 18.45, the open interest changed by 3 which increased total open position to 22
On 22 Jan ICICIBANK was trading at 1345.50. The strike last trading price was 18.35, which was 1.35 higher than the previous day. The implied volatity was 20.14, the open interest changed by -1 which decreased total open position to 18
On 21 Jan ICICIBANK was trading at 1349.00. The strike last trading price was 17, which was 5.7 higher than the previous day. The implied volatity was 19.31, the open interest changed by 3 which increased total open position to 18
On 20 Jan ICICIBANK was trading at 1375.80. The strike last trading price was 11.3, which was 0.2 higher than the previous day. The implied volatity was 19.38, the open interest changed by 5 which increased total open position to 15
On 19 Jan ICICIBANK was trading at 1380.60. The strike last trading price was 11.1, which was 0.1 higher than the previous day. The implied volatity was 19.42, the open interest changed by 5 which increased total open position to 10
On 16 Jan ICICIBANK was trading at 1410.80. The strike last trading price was 11, which was 3.25 higher than the previous day. The implied volatity was 22.73, the open interest changed by 1 which increased total open position to 4
On 14 Jan ICICIBANK was trading at 1418.40. The strike last trading price was 7.75, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan ICICIBANK was trading at 1437.00. The strike last trading price was 7.75, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Jan ICICIBANK was trading at 1413.10. The strike last trading price was 7.75, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jan ICICIBANK was trading at 1404.30. The strike last trading price was 7.75, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jan ICICIBANK was trading at 1435.00. The strike last trading price was 7.75, which was -0.2 lower than the previous day. The implied volatity was 21.49, the open interest changed by 0 which decreased total open position to 3
On 7 Jan ICICIBANK was trading at 1427.70. The strike last trading price was 7.95, which was -0.05 lower than the previous day. The implied volatity was 20.84, the open interest changed by 0 which decreased total open position to 3
On 6 Jan ICICIBANK was trading at 1411.20. The strike last trading price was 8, which was -19.4 lower than the previous day. The implied volatity was 19.32, the open interest changed by 2 which increased total open position to 2
On 1 Jan ICICIBANK was trading at 1338.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ICICIBANK was trading at 1342.90. The strike last trading price was 27.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
