ICICIBANK

Icici Bank Ltd.

1404.3 -30.70 (-2.14%)

L: 1401.5 H: 1429.5

Back to Option Chain

Historical option data for ICICIBANK
09 Jan 2026 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ICICIBANK 27-JAN-2026 1400 CE
Delta: 0.59 Vega: 1.21 Theta: -0.85 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1404.30	29.6 ₹ 20,720	-22.05 -15435.00	18.70	5,694 39,85,800	14 9,800	6,670 46,69,000
8 Jan	1435.00	51.85 ₹ 36,295	8.1 5670.00	19.73	3,341 23,38,700	-502 -3,51,400	6,714 46,99,800
7 Jan	1427.70	43 ₹ 30,100	9.8 6860.00	17.17	9,510 66,57,000	-1,660 -11,62,000	7,709 53,96,300
6 Jan	1411.20	32.8 ₹ 22,960	18.65 13055.00	17.24	25,656 1,79,59,200	-3,252 -22,76,400	9,646 67,52,200
5 Jan	1371.50	14 ₹ 9,800	5.7 3990.00	16.59	16,213 1,13,49,100	4,674 32,71,800	12,882 90,17,400
2 Jan	1355.40	8.35 ₹ 5,845	3.35 2345.00	15.05	9,176 64,23,200	2,925 20,47,500	8,138 56,96,600
1 Jan	1338.00	5 ₹ 3,500	-1.1 -770.00	15.11	2,127 14,88,900	274 1,91,800	5,212 36,48,400
31 Dec	1342.90	6.05 ₹ 4,235	-0.65 -455.00	14.79	5,420 37,94,000	970 6,79,000	4,897 34,27,900
30 Dec	1342.50	6.9 ₹ 4,830	0.05 35.00	14.45	4,645 32,51,500	1,184 8,28,800	3,940 27,58,000
29 Dec	1343.30	7 ₹ 4,900	-2.2 -1540.00	14.88	1,989 13,92,300	494 3,45,800	2,781 19,46,700
26 Dec	1350.40	9.25 ₹ 6,475	-2.5 -1750.00	14.31	1,707 11,94,900	225 1,57,500	2,289 16,02,300
24 Dec	1359.80	11.5 ₹ 8,050	-3.45 -2415.00	13.68	2,093 14,65,100	679 4,75,300	2,078 14,54,600

23 Dec	1363.00	14.8 ₹ 10,360	-2.35 -1645.00	14.77	1,120 7,84,000	159 1,11,300	1,399 9,79,300
22 Dec	1368.50	17.15 ₹ 12,005	1.7 1190.00	14.75	2,975 20,82,500	143 1,00,100	1,239 8,67,300
19 Dec	1354.10	15.55 ₹ 10,885	-1.85 -1295.00	15.87	964 6,74,800	329 2,30,300	1,100 7,70,000
18 Dec	1356.80	17.55 ₹ 12,285	0.75 525.00	16.22	626 4,38,200	37 25,900	771 5,39,700
17 Dec	1352.40	16.7 ₹ 11,690	-2.65 -1855.00	16.18	1,132 7,92,400	124 86,800	737 5,15,900
16 Dec	1366.00	19.25 ₹ 13,475	-0.05 -35.00	14.54	460 3,22,000	107 74,900	613 4,29,100
15 Dec	1365.20	19.05 ₹ 13,335	-1.35 -945.00	14.54	204 1,42,800	41 28,700	507 3,54,900
12 Dec	1366.00	20 ₹ 14,000	0.2 140.00	14.11	218 1,52,600	5 3,500	461 3,22,700
11 Dec	1360.00	19.85 ₹ 13,895	-1.7 -1190.00	14.87	337 2,35,900	62 43,400	454 3,17,800
10 Dec	1363.60	20.8 ₹ 14,560	-6.1 -4270.00	14.39	193 1,35,100	34 23,800	396 2,77,200
9 Dec	1375.20	26.9 ₹ 18,830	-5.8 -4060.00	14.87	321 2,24,700	60 42,000	361 2,52,700
8 Dec	1389.60	32.6 ₹ 22,820	-2.05 -1435.00	14.29	72 50,400	13 9,100	301 2,10,700
5 Dec	1392.50	34.95 ₹ 24,465	1.15 805.00	13.36	145 1,01,500	34 23,800	288 2,01,600
4 Dec	1386.70	33.25 ₹ 23,275	-2.05 -1435.00	14.07	246 1,72,200	-43 -30,100	254 1,77,800
3 Dec	1391.50	36.5 ₹ 25,550	7.85 5495.00	13.79	168 1,17,600	5 3,500	295 2,06,500
2 Dec	1373.00	28.55 ₹ 19,985	-7.3 -5110.00	14.38	182 1,27,400	68 47,600	283 1,98,100
1 Dec	1390.10	35.5 ₹ 24,850	-0.6 -420.00	13.37	86 60,200	19 13,300	214 1,49,800
28 Nov	1388.80	36.35 ₹ 25,445	-0.7 -490.00	13.60	105 73,500	15 10,500	194 1,35,800
27 Nov	1392.20	37.6 ₹ 26,320	8.15 5705.00	12.50	207 1,44,900	6 4,200	179 1,25,300
26 Nov	1375.00	29.85 ₹ 20,895	6.35 4445.00	13.51	112 78,400	28 19,600	174 1,21,800
25 Nov	1357.80	23.6 ₹ 16,520	-6.45 -4515.00	14.25	45 31,500	23 16,100	146 1,02,200
24 Nov	1368.40	30.05 ₹ 21,035	-1.45 -1015.00	15.14	40 28,000	31 21,700	122 85,400
21 Nov	1369.50	31.5 ₹ 22,050	-9.65 -6755.00	14.59	48 33,600	26 18,200	89 62,300
20 Nov	1383.00	41.15 ₹ 28,805	2.65 1855.00	15.59	18 12,600	4 2,800	62 43,400
19 Nov	1383.10	38.5 ₹ 26,950	1 700.00	14.07	12 8,400	-2 -1,400	58 40,600
18 Nov	1373.40	37.5 ₹ 26,250	-4.15 -2905.00	16.35	24 16,800	20 14,000	60 42,000
17 Nov	1379.00	41.65 ₹ 29,155	4.05 2835.00	15.92	30 21,000	10 7,000	40 28,000
14 Nov	1373.00	38.35 ₹ 26,845	-5.95 -4165.00	15.29	35 24,500	18 12,600	30 21,000
13 Nov	1385.90	44.3 ₹ 31,010	8.3 5810.00	14.76	10 7,000	-1 -700	10 7,000
12 Nov	1358.90	36 ₹ 25,200	0.9 630.00	17.14	1 700	0 0	11 7,700
11 Nov	1358.30	35.1 ₹ 24,570	6.1 4270.00	16.28	8 5,600	1 700	6 4,200
10 Nov	1348.00	29 ₹ 20,300	1 700.00	15.72	1 700	0 0	4 2,800
7 Nov	1343.00	28 ₹ 19,600	4 2800.00	15.67	4 2,800	-1 -700	4 2,800
6 Nov	1320.40	24 ₹ 16,800	-10 -7000.00	17.35	4 2,800	3 2,100	4 2,800
4 Nov	1336.90	34 ₹ 23,800	-16.65 -11655.00	-	0 0	0 0	0 0
3 Nov	1346.40	34 ₹ 23,800	-16.65 -11655.00	-	0 0	1 700	0 0

For Icici Bank Ltd. - strike price 1400 expiring on 27JAN2026

Delta for 1400 CE is 0.59

Historical price for 1400 CE is as follows

On 9 Jan ICICIBANK was trading at 1404.30. The strike last trading price was 29.6, which was -22.05 lower than the previous day. The implied volatity was 18.70, the open interest changed by 14 which increased total open position to 6670

On 8 Jan ICICIBANK was trading at 1435.00. The strike last trading price was 51.85, which was 8.1 higher than the previous day. The implied volatity was 19.73, the open interest changed by -502 which decreased total open position to 6714

On 7 Jan ICICIBANK was trading at 1427.70. The strike last trading price was 43, which was 9.8 higher than the previous day. The implied volatity was 17.17, the open interest changed by -1660 which decreased total open position to 7709

On 6 Jan ICICIBANK was trading at 1411.20. The strike last trading price was 32.8, which was 18.65 higher than the previous day. The implied volatity was 17.24, the open interest changed by -3252 which decreased total open position to 9646

On 5 Jan ICICIBANK was trading at 1371.50. The strike last trading price was 14, which was 5.7 higher than the previous day. The implied volatity was 16.59, the open interest changed by 4674 which increased total open position to 12882

On 2 Jan ICICIBANK was trading at 1355.40. The strike last trading price was 8.35, which was 3.35 higher than the previous day. The implied volatity was 15.05, the open interest changed by 2925 which increased total open position to 8138

On 1 Jan ICICIBANK was trading at 1338.00. The strike last trading price was 5, which was -1.1 lower than the previous day. The implied volatity was 15.11, the open interest changed by 274 which increased total open position to 5212

On 31 Dec ICICIBANK was trading at 1342.90. The strike last trading price was 6.05, which was -0.65 lower than the previous day. The implied volatity was 14.79, the open interest changed by 970 which increased total open position to 4897

On 30 Dec ICICIBANK was trading at 1342.50. The strike last trading price was 6.9, which was 0.05 higher than the previous day. The implied volatity was 14.45, the open interest changed by 1184 which increased total open position to 3940

On 29 Dec ICICIBANK was trading at 1343.30. The strike last trading price was 7, which was -2.2 lower than the previous day. The implied volatity was 14.88, the open interest changed by 494 which increased total open position to 2781

On 26 Dec ICICIBANK was trading at 1350.40. The strike last trading price was 9.25, which was -2.5 lower than the previous day. The implied volatity was 14.31, the open interest changed by 225 which increased total open position to 2289

On 24 Dec ICICIBANK was trading at 1359.80. The strike last trading price was 11.5, which was -3.45 lower than the previous day. The implied volatity was 13.68, the open interest changed by 679 which increased total open position to 2078

On 23 Dec ICICIBANK was trading at 1363.00. The strike last trading price was 14.8, which was -2.35 lower than the previous day. The implied volatity was 14.77, the open interest changed by 159 which increased total open position to 1399

On 22 Dec ICICIBANK was trading at 1368.50. The strike last trading price was 17.15, which was 1.7 higher than the previous day. The implied volatity was 14.75, the open interest changed by 143 which increased total open position to 1239

On 19 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 15.55, which was -1.85 lower than the previous day. The implied volatity was 15.87, the open interest changed by 329 which increased total open position to 1100

On 18 Dec ICICIBANK was trading at 1356.80. The strike last trading price was 17.55, which was 0.75 higher than the previous day. The implied volatity was 16.22, the open interest changed by 37 which increased total open position to 771

On 17 Dec ICICIBANK was trading at 1352.40. The strike last trading price was 16.7, which was -2.65 lower than the previous day. The implied volatity was 16.18, the open interest changed by 124 which increased total open position to 737

On 16 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 19.25, which was -0.05 lower than the previous day. The implied volatity was 14.54, the open interest changed by 107 which increased total open position to 613

On 15 Dec ICICIBANK was trading at 1365.20. The strike last trading price was 19.05, which was -1.35 lower than the previous day. The implied volatity was 14.54, the open interest changed by 41 which increased total open position to 507

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 20, which was 0.2 higher than the previous day. The implied volatity was 14.11, the open interest changed by 5 which increased total open position to 461

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 19.85, which was -1.7 lower than the previous day. The implied volatity was 14.87, the open interest changed by 62 which increased total open position to 454

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 20.8, which was -6.1 lower than the previous day. The implied volatity was 14.39, the open interest changed by 34 which increased total open position to 396

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 26.9, which was -5.8 lower than the previous day. The implied volatity was 14.87, the open interest changed by 60 which increased total open position to 361

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 32.6, which was -2.05 lower than the previous day. The implied volatity was 14.29, the open interest changed by 13 which increased total open position to 301

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 34.95, which was 1.15 higher than the previous day. The implied volatity was 13.36, the open interest changed by 34 which increased total open position to 288

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 33.25, which was -2.05 lower than the previous day. The implied volatity was 14.07, the open interest changed by -43 which decreased total open position to 254

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 36.5, which was 7.85 higher than the previous day. The implied volatity was 13.79, the open interest changed by 5 which increased total open position to 295

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 28.55, which was -7.3 lower than the previous day. The implied volatity was 14.38, the open interest changed by 68 which increased total open position to 283

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 35.5, which was -0.6 lower than the previous day. The implied volatity was 13.37, the open interest changed by 19 which increased total open position to 214

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 36.35, which was -0.7 lower than the previous day. The implied volatity was 13.60, the open interest changed by 15 which increased total open position to 194

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 37.6, which was 8.15 higher than the previous day. The implied volatity was 12.50, the open interest changed by 6 which increased total open position to 179

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 29.85, which was 6.35 higher than the previous day. The implied volatity was 13.51, the open interest changed by 28 which increased total open position to 174

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 23.6, which was -6.45 lower than the previous day. The implied volatity was 14.25, the open interest changed by 23 which increased total open position to 146

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 30.05, which was -1.45 lower than the previous day. The implied volatity was 15.14, the open interest changed by 31 which increased total open position to 122

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 31.5, which was -9.65 lower than the previous day. The implied volatity was 14.59, the open interest changed by 26 which increased total open position to 89

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 41.15, which was 2.65 higher than the previous day. The implied volatity was 15.59, the open interest changed by 4 which increased total open position to 62

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 38.5, which was 1 higher than the previous day. The implied volatity was 14.07, the open interest changed by -2 which decreased total open position to 58

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 37.5, which was -4.15 lower than the previous day. The implied volatity was 16.35, the open interest changed by 20 which increased total open position to 60

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 41.65, which was 4.05 higher than the previous day. The implied volatity was 15.92, the open interest changed by 10 which increased total open position to 40

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 38.35, which was -5.95 lower than the previous day. The implied volatity was 15.29, the open interest changed by 18 which increased total open position to 30

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 44.3, which was 8.3 higher than the previous day. The implied volatity was 14.76, the open interest changed by -1 which decreased total open position to 10

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 36, which was 0.9 higher than the previous day. The implied volatity was 17.14, the open interest changed by 0 which decreased total open position to 11

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 35.1, which was 6.1 higher than the previous day. The implied volatity was 16.28, the open interest changed by 1 which increased total open position to 6

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 29, which was 1 higher than the previous day. The implied volatity was 15.72, the open interest changed by 0 which decreased total open position to 4

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 28, which was 4 higher than the previous day. The implied volatity was 15.67, the open interest changed by -1 which decreased total open position to 4

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 24, which was -10 lower than the previous day. The implied volatity was 17.35, the open interest changed by 3 which increased total open position to 4

On 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 34, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 34, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

ICICIBANK 27JAN2026 1400 PE
Delta: -0.42 Vega: 1.22 Theta: -0.52 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1404.30	19.75 ₹ 13,825	6.55 4585.00	20.20	17,443 1,22,10,100	762 5,33,400	5,263 36,84,100
8 Jan	1435.00	13.25 ₹ 9,275	0.05 35.00	23.08	11,781 82,46,700	-1,097 -7,67,900	4,502 31,51,400
7 Jan	1427.70	13.35 ₹ 9,345	-5.3 -3710.00	20.34	11,343 79,40,100	-398 -2,78,600	5,612 39,28,400
6 Jan	1411.20	18.8 ₹ 13,160	-19.55 -13685.00	20.01	14,031 98,21,700	1,150 8,05,000	6,048 42,33,600
5 Jan	1371.50	37.5 ₹ 26,250	-10 -7000.00	19.63	3,411 23,87,700	1,520 10,64,000	4,888 34,21,600
2 Jan	1355.40	47.5 ₹ 33,250	-11.85 -8295.00	18.22	326 2,28,200	-10 -7,000	3,365 23,55,500
1 Jan	1338.00	59.35 ₹ 41,545	4.8 3360.00	17.06	142 99,400	8 5,600	3,375 23,62,500
31 Dec	1342.90	54.3 ₹ 38,010	1.55 1085.00	16.26	492 3,44,400	116 81,200	3,366 23,56,200
30 Dec	1342.50	50 ₹ 35,000	-3.2 -2240.00	15.15	1,564 10,94,800	895 6,26,500	3,241 22,68,700
29 Dec	1343.30	53.05 ₹ 37,135	5.25 3675.00	15.52	1,168 8,17,600	722 5,05,400	2,344 16,40,800
26 Dec	1350.40	48 ₹ 33,600	6.85 4795.00	15.77	476 3,33,200	177 1,23,900	1,620 11,34,000
24 Dec	1359.80	42.25 ₹ 29,575	1.8 1260.00	15.47	1,116 7,81,200	478 3,34,600	1,443 10,10,100
23 Dec	1363.00	40.3 ₹ 28,210	1.4 980.00	15.57	212 1,48,400	123 86,100	964 6,74,800
22 Dec	1368.50	39 ₹ 27,300	-9.5 -6650.00	16.61	400 2,80,000	200 1,40,000	840 5,88,000
19 Dec	1354.10	48.05 ₹ 33,635	0.05 35.00	16.89	106 74,200	80 56,000	637 4,45,900
18 Dec	1356.80	48 ₹ 33,600	-1.9 -1330.00	17.82	53 37,100	16 11,200	556 3,89,200
17 Dec	1352.40	49.95 ₹ 34,965	10.65 7455.00	17.59	99 69,300	21 14,700	540 3,78,000
16 Dec	1366.00	40.35 ₹ 28,245	0.7 490.00	16.60	39 27,300	11 7,700	518 3,62,600
15 Dec	1365.20	39.85 ₹ 27,895	0.5 350.00	15.74	75 52,500	51 35,700	506 3,54,200
12 Dec	1366.00	39 ₹ 27,300	-4.05 -2835.00	15.44	36 25,200	21 14,700	455 3,18,500
11 Dec	1360.00	42.95 ₹ 30,065	0.95 665.00	15.93	30 21,000	8 5,600	435 3,04,500
10 Dec	1363.60	41.5 ₹ 29,050	7.25 5075.00	16.19	54 37,800	19 13,300	424 2,96,800
9 Dec	1375.20	34.5 ₹ 24,150	6.25 4375.00	15.51	61 42,700	19 13,300	405 2,83,500
8 Dec	1389.60	28.85 ₹ 20,195	1.2 840.00	15.67	303 2,12,100	-44 -30,800	389 2,72,300
5 Dec	1392.50	27.5 ₹ 19,250	-2.05 -1435.00	15.88	33 23,100	0 0	434 3,03,800
4 Dec	1386.70	30 ₹ 21,000	1.5 1050.00	15.64	68 47,600	31 21,700	434 3,03,800
3 Dec	1391.50	27.7 ₹ 19,390	-9.3 -6510.00	15.74	32 22,400	1 700	402 2,81,400
2 Dec	1373.00	37 ₹ 25,900	6 4200.00	16.05	73 51,100	36 25,200	400 2,80,000
1 Dec	1390.10	31 ₹ 21,700	0.8 560.00	16.79	34 23,800	14 9,800	363 2,54,100
28 Nov	1388.80	30.2 ₹ 21,140	-0.05 -35.00	15.89	91 63,700	61 42,700	348 2,43,600
27 Nov	1392.20	29.5 ₹ 20,650	-9.5 -6650.00	16.57	196 1,37,200	140 98,000	286 2,00,200
26 Nov	1375.00	39 ₹ 27,300	-9 -6300.00	16.93	38 26,600	6 4,200	144 1,00,800
25 Nov	1357.80	48 ₹ 33,600	8.25 5775.00	16.63	17 11,900	12 8,400	137 95,900
24 Nov	1368.40	39.75 ₹ 27,825	-4.65 -3255.00	15.16	42 29,400	37 25,900	124 86,800
21 Nov	1369.50	44.4 ₹ 31,080	10.45 7315.00	17.74	19 13,300	2 1,400	86 60,200
20 Nov	1383.00	33.95 ₹ 23,765	-6.55 -4585.00	15.91	32 22,400	25 17,500	83 58,100
19 Nov	1383.10	40.5 ₹ 28,350	-2.3 -1610.00	18.89	3 2,100	0 0	57 39,900
18 Nov	1373.40	42.8 ₹ 29,960	1.1 770.00	17.14	1 700	0 0	58 40,600
17 Nov	1379.00	41.7 ₹ 29,190	-3 -2100.00	18.45	18 12,600	16 11,200	57 39,900
14 Nov	1373.00	43.95 ₹ 30,765	5.95 4165.00	18.09	39 27,300	36 25,200	40 28,000
13 Nov	1385.90	38 ₹ 26,600	-7 -4900.00	17.95	3 2,100	0 0	1 700
12 Nov	1358.90	45 ₹ 31,500	-21.35 -14945.00	15.17	1 700	0 0	0 0
11 Nov	1358.30	66.35 ₹ 46,445	0 0.00	-	0 0	0 0	0 0
10 Nov	1348.00	66.35 ₹ 46,445	0 0.00	-	0 0	0 0	0 0
7 Nov	1343.00	66.35 ₹ 46,445	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.40	66.35 ₹ 46,445	0 0.00	-	0 0	0 0	0 0
4 Nov	1336.90	66.35 ₹ 46,445	0 0.00	-	0 0	0 0	0 0
3 Nov	1346.40	66.35 ₹ 46,445	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1400 expiring on 27JAN2026

Delta for 1400 PE is -0.42

Historical price for 1400 PE is as follows

On 9 Jan ICICIBANK was trading at 1404.30. The strike last trading price was 19.75, which was 6.55 higher than the previous day. The implied volatity was 20.20, the open interest changed by 762 which increased total open position to 5263

On 8 Jan ICICIBANK was trading at 1435.00. The strike last trading price was 13.25, which was 0.05 higher than the previous day. The implied volatity was 23.08, the open interest changed by -1097 which decreased total open position to 4502

On 7 Jan ICICIBANK was trading at 1427.70. The strike last trading price was 13.35, which was -5.3 lower than the previous day. The implied volatity was 20.34, the open interest changed by -398 which decreased total open position to 5612

On 6 Jan ICICIBANK was trading at 1411.20. The strike last trading price was 18.8, which was -19.55 lower than the previous day. The implied volatity was 20.01, the open interest changed by 1150 which increased total open position to 6048

On 5 Jan ICICIBANK was trading at 1371.50. The strike last trading price was 37.5, which was -10 lower than the previous day. The implied volatity was 19.63, the open interest changed by 1520 which increased total open position to 4888

On 2 Jan ICICIBANK was trading at 1355.40. The strike last trading price was 47.5, which was -11.85 lower than the previous day. The implied volatity was 18.22, the open interest changed by -10 which decreased total open position to 3365

On 1 Jan ICICIBANK was trading at 1338.00. The strike last trading price was 59.35, which was 4.8 higher than the previous day. The implied volatity was 17.06, the open interest changed by 8 which increased total open position to 3375

On 31 Dec ICICIBANK was trading at 1342.90. The strike last trading price was 54.3, which was 1.55 higher than the previous day. The implied volatity was 16.26, the open interest changed by 116 which increased total open position to 3366

On 30 Dec ICICIBANK was trading at 1342.50. The strike last trading price was 50, which was -3.2 lower than the previous day. The implied volatity was 15.15, the open interest changed by 895 which increased total open position to 3241

On 29 Dec ICICIBANK was trading at 1343.30. The strike last trading price was 53.05, which was 5.25 higher than the previous day. The implied volatity was 15.52, the open interest changed by 722 which increased total open position to 2344

On 26 Dec ICICIBANK was trading at 1350.40. The strike last trading price was 48, which was 6.85 higher than the previous day. The implied volatity was 15.77, the open interest changed by 177 which increased total open position to 1620

On 24 Dec ICICIBANK was trading at 1359.80. The strike last trading price was 42.25, which was 1.8 higher than the previous day. The implied volatity was 15.47, the open interest changed by 478 which increased total open position to 1443

On 23 Dec ICICIBANK was trading at 1363.00. The strike last trading price was 40.3, which was 1.4 higher than the previous day. The implied volatity was 15.57, the open interest changed by 123 which increased total open position to 964

On 22 Dec ICICIBANK was trading at 1368.50. The strike last trading price was 39, which was -9.5 lower than the previous day. The implied volatity was 16.61, the open interest changed by 200 which increased total open position to 840

On 19 Dec ICICIBANK was trading at 1354.10. The strike last trading price was 48.05, which was 0.05 higher than the previous day. The implied volatity was 16.89, the open interest changed by 80 which increased total open position to 637

On 18 Dec ICICIBANK was trading at 1356.80. The strike last trading price was 48, which was -1.9 lower than the previous day. The implied volatity was 17.82, the open interest changed by 16 which increased total open position to 556

On 17 Dec ICICIBANK was trading at 1352.40. The strike last trading price was 49.95, which was 10.65 higher than the previous day. The implied volatity was 17.59, the open interest changed by 21 which increased total open position to 540

On 16 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 40.35, which was 0.7 higher than the previous day. The implied volatity was 16.60, the open interest changed by 11 which increased total open position to 518

On 15 Dec ICICIBANK was trading at 1365.20. The strike last trading price was 39.85, which was 0.5 higher than the previous day. The implied volatity was 15.74, the open interest changed by 51 which increased total open position to 506

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 39, which was -4.05 lower than the previous day. The implied volatity was 15.44, the open interest changed by 21 which increased total open position to 455

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 42.95, which was 0.95 higher than the previous day. The implied volatity was 15.93, the open interest changed by 8 which increased total open position to 435

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 41.5, which was 7.25 higher than the previous day. The implied volatity was 16.19, the open interest changed by 19 which increased total open position to 424

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 34.5, which was 6.25 higher than the previous day. The implied volatity was 15.51, the open interest changed by 19 which increased total open position to 405

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 28.85, which was 1.2 higher than the previous day. The implied volatity was 15.67, the open interest changed by -44 which decreased total open position to 389

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 27.5, which was -2.05 lower than the previous day. The implied volatity was 15.88, the open interest changed by 0 which decreased total open position to 434

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 30, which was 1.5 higher than the previous day. The implied volatity was 15.64, the open interest changed by 31 which increased total open position to 434

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 27.7, which was -9.3 lower than the previous day. The implied volatity was 15.74, the open interest changed by 1 which increased total open position to 402

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 37, which was 6 higher than the previous day. The implied volatity was 16.05, the open interest changed by 36 which increased total open position to 400

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 31, which was 0.8 higher than the previous day. The implied volatity was 16.79, the open interest changed by 14 which increased total open position to 363

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 30.2, which was -0.05 lower than the previous day. The implied volatity was 15.89, the open interest changed by 61 which increased total open position to 348

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 29.5, which was -9.5 lower than the previous day. The implied volatity was 16.57, the open interest changed by 140 which increased total open position to 286

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 39, which was -9 lower than the previous day. The implied volatity was 16.93, the open interest changed by 6 which increased total open position to 144

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 48, which was 8.25 higher than the previous day. The implied volatity was 16.63, the open interest changed by 12 which increased total open position to 137

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 39.75, which was -4.65 lower than the previous day. The implied volatity was 15.16, the open interest changed by 37 which increased total open position to 124

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 44.4, which was 10.45 higher than the previous day. The implied volatity was 17.74, the open interest changed by 2 which increased total open position to 86

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 33.95, which was -6.55 lower than the previous day. The implied volatity was 15.91, the open interest changed by 25 which increased total open position to 83

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 40.5, which was -2.3 lower than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 57

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 42.8, which was 1.1 higher than the previous day. The implied volatity was 17.14, the open interest changed by 0 which decreased total open position to 58

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 41.7, which was -3 lower than the previous day. The implied volatity was 18.45, the open interest changed by 16 which increased total open position to 57

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 43.95, which was 5.95 higher than the previous day. The implied volatity was 18.09, the open interest changed by 36 which increased total open position to 40

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 38, which was -7 lower than the previous day. The implied volatity was 17.95, the open interest changed by 0 which decreased total open position to 1

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 45, which was -21.35 lower than the previous day. The implied volatity was 15.17, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 66.35, 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 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 66.35, 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 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 66.35, 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 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 66.35, 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 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 66.35, 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 3 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 66.35, 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

Related Pages for ICICIBANK

ICICIBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD