ICICIBANK
ICICI BANK LTD.
Historical option data for ICICIBANK
08 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 8 Jul | 1235.05 | 187.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Jul | 1233.40 | 187.8 | - | 0 | 0 | 0 | ||||
| 4 Jul | 1233.00 | 187.8 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1201.60 | 187.8 | - | 700 | 0 | 37,800 | ||||
| 2 Jul | 1190.60 | 201.8 | - | 3,500 | 700 | 37,800 | ||||
| 1 Jul | 1211.85 | 208.3 | - | 2,800 | 37,100 | 37,100 | ||||
| 28 Jun | 1199.60 | 225 | - | 0 | 15,400 | 0 | ||||
| 27 Jun | 1219.90 | 225 | - | 17,500 | 15,400 | 40,600 | ||||
|
|
||||||||||
| 26 Jun | 1218.00 | 218 | - | 21,700 | 18,900 | 23,800 | ||||
| 25 Jun | 1197.95 | 198.05 | - | 1,400 | 700 | 4,900 | ||||
| 24 Jun | 1170.10 | 171 | - | 4,900 | 700 | 4,200 | ||||
| 21 Jun | 1158.65 | 165.00 | - | 1,400 | 0 | 3,500 | ||||
| 20 Jun | 1156.80 | 143.60 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1144.45 | 143.60 | - | 1,400 | 0 | 3,500 | ||||
| 18 Jun | 1122.85 | 120.60 | - | 4,900 | 2,100 | 4,200 | ||||
| 14 Jun | 1105.65 | 126.25 | - | 700 | 0 | 2,100 | ||||
| 13 Jun | 1107.35 | 132.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1119.55 | 132.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1118.20 | 132.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1123.80 | 132.15 | - | 0 | 700 | 0 | ||||
| 7 Jun | 1121.70 | 132.15 | - | 700 | 1,400 | 1,400 | ||||
| 6 Jun | 1110.40 | 92.95 | - | 0 | 700 | 0 | ||||
| 5 Jun | 1108.65 | 92.95 | - | 1,400 | 700 | 700 | ||||
| 4 Jun | 1071.45 | 139.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1160.00 | 139.80 | - | 0 | 0 | 0 | ||||
| 31 May | 1121.05 | 139.80 | - | 0 | 0 | 0 | ||||
| 30 May | 1113.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1102.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1131.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1131.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 1134.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1130.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1130.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1120.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 1120.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 1117.05 | 0.00 | - | 0 | 0 | 0 | ||||
For ICICI BANK LTD. - strike price 1000 expiring on 25JUL2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 187.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 187.8, 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 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 187.8, 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 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 187.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37800
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 201.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 37800
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 208.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 37100 which increased total open position to 37100
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 225, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 0
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 225, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 40600
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 218, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 23800
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 198.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4900
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 171, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4200
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 165.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 143.60, 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 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 143.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 120.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4200
On 14 Jun ICICIBANK was trading at 1105.65. The strike last trading price was 126.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 13 Jun ICICIBANK was trading at 1107.35. The strike last trading price was 132.15, 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 12 Jun ICICIBANK was trading at 1119.55. The strike last trading price was 132.15, 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 11 Jun ICICIBANK was trading at 1118.20. The strike last trading price was 132.15, 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 10 Jun ICICIBANK was trading at 1123.80. The strike last trading price was 132.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 7 Jun ICICIBANK was trading at 1121.70. The strike last trading price was 132.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 6 Jun ICICIBANK was trading at 1110.40. The strike last trading price was 92.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 5 Jun ICICIBANK was trading at 1108.65. The strike last trading price was 92.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 4 Jun ICICIBANK was trading at 1071.45. The strike last trading price was 139.80, 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 3 Jun ICICIBANK was trading at 1160.00. The strike last trading price was 139.80, 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 May ICICIBANK was trading at 1121.05. The strike last trading price was 139.80, 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 30 May ICICIBANK was trading at 1113.70. The strike last trading price was 0.00, 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 29 May ICICIBANK was trading at 1102.00. The strike last trading price was 0.00, 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 27 May ICICIBANK was trading at 1131.95. The strike last trading price was 0.00, 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 24 May ICICIBANK was trading at 1131.95. The strike last trading price was 0.00, 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 23 May ICICIBANK was trading at 1134.50. The strike last trading price was 0.00, 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 18 May ICICIBANK was trading at 1130.50. The strike last trading price was 0.00, 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 17 May ICICIBANK was trading at 1130.50. The strike last trading price was 0.00, 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 15 May ICICIBANK was trading at 1120.55. The strike last trading price was 0.00, 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 14 May ICICIBANK was trading at 1120.55. The strike last trading price was 0.00, 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 13 May ICICIBANK was trading at 1117.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 1235.05 | 0.55 | -0.05 | - | 30,100 | 21,000 | 2,83,500 |
| 5 Jul | 1233.40 | 0.6 | - | 36,400 | -2,100 | 2,62,500 | |
| 4 Jul | 1233.00 | 0.6 | - | 50,400 | 7,000 | 2,64,600 | |
| 3 Jul | 1201.60 | 0.6 | - | 74,200 | 10,500 | 2,57,600 | |
| 2 Jul | 1190.60 | 0.85 | - | 1,50,500 | -24,500 | 2,46,400 | |
| 1 Jul | 1211.85 | 0.85 | - | 63,000 | -2,100 | 2,70,900 | |
| 28 Jun | 1199.60 | 0.8 | - | 2,21,200 | -5,600 | 2,73,000 | |
| 27 Jun | 1219.90 | 0.85 | - | 1,26,000 | 39,900 | 2,78,600 | |
| 26 Jun | 1218.00 | 1.1 | - | 69,300 | 25,900 | 2,38,000 | |
| 25 Jun | 1197.95 | 1.1 | - | 46,900 | 2,800 | 2,12,100 | |
| 24 Jun | 1170.10 | 1.25 | - | 1,42,800 | 12,600 | 2,09,300 | |
| 21 Jun | 1158.65 | 1.85 | - | 1,14,800 | 40,600 | 1,96,700 | |
| 20 Jun | 1156.80 | 1.70 | - | 90,300 | -6,300 | 1,56,800 | |
| 19 Jun | 1144.45 | 2.60 | - | 2,43,600 | 0 | 1,63,100 | |
| 18 Jun | 1122.85 | 2.00 | - | 1,64,500 | 39,200 | 1,64,500 | |
| 14 Jun | 1105.65 | 3.15 | - | 1,29,500 | 53,200 | 1,25,300 | |
| 13 Jun | 1107.35 | 2.80 | - | 17,500 | 8,400 | 71,400 | |
| 12 Jun | 1119.55 | 2.85 | - | 35,000 | 16,800 | 63,000 | |
| 11 Jun | 1118.20 | 3.20 | - | 9,100 | 1,400 | 46,200 | |
| 10 Jun | 1123.80 | 3.60 | - | 22,400 | 14,000 | 44,100 | |
| 7 Jun | 1121.70 | 5.20 | - | 7,000 | 0 | 29,400 | |
| 6 Jun | 1110.40 | 6.35 | - | 9,800 | 2,100 | 29,400 | |
| 5 Jun | 1108.65 | 7.00 | - | 44,800 | -11,200 | 27,300 | |
| 4 Jun | 1071.45 | 16.65 | - | 52,500 | 16,800 | 38,500 | |
| 3 Jun | 1160.00 | 3.80 | - | 13,300 | -5,600 | 21,700 | |
| 31 May | 1121.05 | 6.95 | - | 11,900 | 9,800 | 27,300 | |
| 30 May | 1113.70 | 8.50 | - | 11,200 | 1,400 | 17,500 | |
| 29 May | 1102.00 | 9.35 | - | 2,800 | 2,100 | 16,100 | |
| 27 May | 1131.95 | 9.00 | - | 3,500 | 2,800 | 14,000 | |
| 24 May | 1131.95 | 9.00 | - | 3,500 | 2,800 | 14,000 | |
| 23 May | 1134.50 | 7.00 | - | 1,400 | 0 | 11,200 | |
| 18 May | 1130.50 | 7.55 | - | 4,900 | 4,900 | 6,300 | |
| 17 May | 1130.50 | 7.55 | - | 4,900 | 6,300 | 6,300 | |
| 15 May | 1120.55 | 6.75 | - | 700 | 700 | 5,600 | |
| 14 May | 1120.55 | 6.75 | - | 700 | 5,600 | 5,600 | |
| 13 May | 1117.05 | 8.50 | - | 700 | 700 | 4,900 | |
For ICICI BANK LTD. - strike price 1000 expiring on 25JUL2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 283500
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 262500
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 264600
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 257600
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -24500 which decreased total open position to 246400
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 270900
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 273000
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 278600
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 238000
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 212100
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 209300
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 196700
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 156800
On 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 163100
On 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 164500
On 14 Jun ICICIBANK was trading at 1105.65. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 125300
On 13 Jun ICICIBANK was trading at 1107.35. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 71400
On 12 Jun ICICIBANK was trading at 1119.55. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 63000
On 11 Jun ICICIBANK was trading at 1118.20. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 46200
On 10 Jun ICICIBANK was trading at 1123.80. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 44100
On 7 Jun ICICIBANK was trading at 1121.70. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29400
On 6 Jun ICICIBANK was trading at 1110.40. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 29400
On 5 Jun ICICIBANK was trading at 1108.65. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 27300
On 4 Jun ICICIBANK was trading at 1071.45. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 38500
On 3 Jun ICICIBANK was trading at 1160.00. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 21700
On 31 May ICICIBANK was trading at 1121.05. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 27300
On 30 May ICICIBANK was trading at 1113.70. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 17500
On 29 May ICICIBANK was trading at 1102.00. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 16100
On 27 May ICICIBANK was trading at 1131.95. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 14000
On 24 May ICICIBANK was trading at 1131.95. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 14000
On 23 May ICICIBANK was trading at 1134.50. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 18 May ICICIBANK was trading at 1130.50. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 6300
On 17 May ICICIBANK was trading at 1130.50. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 15 May ICICIBANK was trading at 1120.55. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5600
On 14 May ICICIBANK was trading at 1120.55. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 13 May ICICIBANK was trading at 1117.05. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4900