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 | 116.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Jul | 1233.40 | 116.6 | - | 0 | 0 | 0 | ||||
| 4 Jul | 1233.00 | 116.6 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1201.60 | 116.6 | - | 700 | 0 | 7,000 | ||||
| 2 Jul | 1190.60 | 146 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1211.85 | 146 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1199.60 | 146 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1219.90 | 146 | - | 700 | 0 | 7,700 | ||||
| 26 Jun | 1218.00 | 83.8 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1197.95 | 83.8 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1170.10 | 83.8 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1158.65 | 83.80 | - | 0 | 7,700 | 0 | ||||
| 20 Jun | 1156.80 | 83.80 | - | 7,700 | 3,500 | 3,500 | ||||
| 19 Jun | 1144.45 | 80.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1122.85 | 80.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1105.65 | 80.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1107.35 | 80.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1119.55 | 80.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1118.20 | 80.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1123.80 | 80.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1121.70 | 80.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1110.40 | 80.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1108.65 | 80.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1071.45 | 80.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 1160.00 | 80.35 | - | 0 | 0 | 0 | ||||
| 31 May | 1121.05 | 80.35 | - | 0 | 0 | 0 | ||||
For ICICI BANK LTD. - strike price 1080 expiring on 25JUL2024
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 116.6, 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 116.6, 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 116.6, 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 116.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 146, 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 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 146, 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 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 146, 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 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 146, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 83.8, 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 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 83.8, 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 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 83.8, 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 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 83.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 0
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 83.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 80.35, 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 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 80.35, 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 Jun ICICIBANK was trading at 1105.65. The strike last trading price was 80.35, 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 Jun ICICIBANK was trading at 1107.35. The strike last trading price was 80.35, 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 80.35, 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 80.35, 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 80.35, 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 7 Jun ICICIBANK was trading at 1121.70. The strike last trading price was 80.35, 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 6 Jun ICICIBANK was trading at 1110.40. The strike last trading price was 80.35, 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 5 Jun ICICIBANK was trading at 1108.65. The strike last trading price was 80.35, 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 Jun ICICIBANK was trading at 1071.45. The strike last trading price was 80.35, 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 80.35, 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 80.35, 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 | 1 | -0.30 | - | 19,600 | 5,600 | 4,13,700 |
| 5 Jul | 1233.40 | 1.3 | - | 46,900 | -25,900 | 4,08,100 | |
| 4 Jul | 1233.00 | 1.25 | - | 1,16,200 | -46,200 | 4,34,000 | |
| 3 Jul | 1201.60 | 1.5 | - | 2,05,100 | -32,200 | 4,80,200 | |
| 2 Jul | 1190.60 | 2.2 | - | 3,84,300 | -2,100 | 5,15,200 | |
| 1 Jul | 1211.85 | 1.7 | - | 3,41,600 | 9,100 | 5,17,300 | |
| 28 Jun | 1199.60 | 1.9 | - | 6,40,500 | 14,000 | 5,08,200 | |
| 27 Jun | 1219.90 | 2 | - | 4,76,700 | 1,51,900 | 4,94,200 | |
| 26 Jun | 1218.00 | 3.05 | - | 4,38,200 | 2,22,600 | 3,43,000 | |
| 25 Jun | 1197.95 | 3.05 | - | 2,18,400 | 11,900 | 1,20,400 | |
| 24 Jun | 1170.10 | 4.15 | - | 1,47,000 | 41,300 | 1,10,600 | |
| 21 Jun | 1158.65 | 5.25 | - | 48,300 | 7,700 | 69,300 | |
| 20 Jun | 1156.80 | 5.90 | - | 44,100 | 23,800 | 60,900 | |
| 19 Jun | 1144.45 | 9.10 | - | 58,800 | 20,300 | 37,100 | |
| 18 Jun | 1122.85 | 12.30 | - | 26,600 | 11,200 | 16,800 | |
| 14 Jun | 1105.65 | 17.50 | - | 7,700 | 2,800 | 5,600 | |
| 13 Jun | 1107.35 | 15.40 | - | 2,100 | 0 | 1,400 | |
| 12 Jun | 1119.55 | 16.15 | - | 0 | 0 | 0 | |
| 11 Jun | 1118.20 | 16.15 | - | 0 | 1,400 | 0 | |
| 10 Jun | 1123.80 | 16.15 | - | 2,100 | 700 | 700 | |
| 7 Jun | 1121.70 | 27.10 | - | 0 | 0 | 0 | |
| 6 Jun | 1110.40 | 27.10 | - | 0 | 0 | 0 | |
| 5 Jun | 1108.65 | 27.10 | - | 0 | 0 | 0 | |
| 4 Jun | 1071.45 | 27.10 | - | 0 | 0 | 0 | |
| 3 Jun | 1160.00 | 27.10 | - | 0 | 0 | 0 | |
| 31 May | 1121.05 | 27.10 | - | 0 | 0 | 0 | |
For ICICI BANK LTD. - strike price 1080 expiring on 25JUL2024
Delta for 1080 PE is -
Historical price for 1080 PE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 413700
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -25900 which decreased total open position to 408100
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 434000
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -32200 which decreased total open position to 480200
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 515200
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 517300
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 508200
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 151900 which increased total open position to 494200
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 222600 which increased total open position to 343000
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 120400
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 110600
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 69300
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 60900
On 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 37100
On 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 16800
On 14 Jun ICICIBANK was trading at 1105.65. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5600
On 13 Jun ICICIBANK was trading at 1107.35. The strike last trading price was 15.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 12 Jun ICICIBANK was trading at 1119.55. The strike last trading price was 16.15, 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 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 10 Jun ICICIBANK was trading at 1123.80. The strike last trading price was 16.15, 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 7 Jun ICICIBANK was trading at 1121.70. The strike last trading price was 27.10, 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 6 Jun ICICIBANK was trading at 1110.40. The strike last trading price was 27.10, 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 5 Jun ICICIBANK was trading at 1108.65. The strike last trading price was 27.10, 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 Jun ICICIBANK was trading at 1071.45. The strike last trading price was 27.10, 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 27.10, 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 27.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0