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 | 118.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Jul | 1233.40 | 118.35 | - | 0 | 0 | 0 | ||||
| 4 Jul | 1233.00 | 118.35 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1201.60 | 118.35 | - | 700 | 0 | 32,900 | ||||
| 2 Jul | 1190.60 | 124.25 | - | 0 | 32,900 | 0 | ||||
| 1 Jul | 1211.85 | 124.25 | - | 0 | 32,900 | 0 | ||||
| 28 Jun | 1199.60 | 124.25 | - | 700 | 32,900 | 32,900 | ||||
| 27 Jun | 1219.90 | 129.4 | - | 0 | -1,400 | 0 | ||||
| 26 Jun | 1218.00 | 129.4 | - | 4,900 | -2,800 | 32,900 | ||||
| 25 Jun | 1197.95 | 98.3 | - | 2,100 | -700 | 35,700 | ||||
| 24 Jun | 1170.10 | 65.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1158.65 | 65.90 | - | 0 | 4,200 | 0 | ||||
| 20 Jun | 1156.80 | 65.90 | - | 7,700 | 5,600 | 36,400 | ||||
| 19 Jun | 1144.45 | 67.45 | - | 52,500 | 21,700 | 30,800 | ||||
| 18 Jun | 1122.85 | 46.70 | - | 2,800 | 0 | 8,400 | ||||
| 14 Jun | 1105.65 | 43.05 | - | 16,800 | 8,400 | 8,400 | ||||
| 13 Jun | 1107.35 | 59.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1119.55 | 59.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1118.20 | 59.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1123.80 | 59.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1121.70 | 59.80 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1110.40 | 59.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1108.65 | 59.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1071.45 | 59.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1160.00 | 59.80 | - | 0 | 0 | 0 | ||||
| 31 May | 1121.05 | 59.80 | - | 0 | 0 | 0 | ||||
For ICICI BANK LTD. - strike price 1090 expiring on 25JUL2024
Delta for 1090 CE is -
Historical price for 1090 CE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 118.35, 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 118.35, 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 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 118.35, 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 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 118.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32900
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 124.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 0
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 124.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 0
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 124.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 32900
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 129.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 0
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 129.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 32900
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 98.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 35700
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 65.9, 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 65.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 65.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 36400
On 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 67.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 30800
On 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 46.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 14 Jun ICICIBANK was trading at 1105.65. The strike last trading price was 43.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 13 Jun ICICIBANK was trading at 1107.35. The strike last trading price was 59.80, 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 12 Jun ICICIBANK was trading at 1119.55. The strike last trading price was 59.80, 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 11 Jun ICICIBANK was trading at 1118.20. The strike last trading price was 59.80, 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 10 Jun ICICIBANK was trading at 1123.80. The strike last trading price was 59.80, 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 7 Jun ICICIBANK was trading at 1121.70. The strike last trading price was 59.80, 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 6 Jun ICICIBANK was trading at 1110.40. The strike last trading price was 59.80, 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 5 Jun ICICIBANK was trading at 1108.65. The strike last trading price was 59.80, 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 4 Jun ICICIBANK was trading at 1071.45. The strike last trading price was 59.80, 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 59.80, 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 59.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 1235.05 | 1.45 | -0.20 | - | 10,500 | -1,400 | 1,00,800 |
| 5 Jul | 1233.40 | 1.65 | - | 25,900 | -10,500 | 1,02,200 | |
| 4 Jul | 1233.00 | 1.5 | - | 70,700 | -35,700 | 1,12,700 | |
| 3 Jul | 1201.60 | 1.85 | - | 1,92,500 | 53,900 | 1,48,400 | |
| 2 Jul | 1190.60 | 2.7 | - | 2,80,000 | 7,000 | 94,500 | |
| 1 Jul | 1211.85 | 2.15 | - | 63,700 | 8,400 | 87,500 | |
| 28 Jun | 1199.60 | 2.35 | - | 1,60,300 | 37,100 | 79,100 | |
| 27 Jun | 1219.90 | 2.45 | - | 48,300 | 4,200 | 42,000 | |
| 26 Jun | 1218.00 | 3.55 | - | 1,44,200 | -48,300 | 35,700 | |
| 25 Jun | 1197.95 | 3.55 | - | 1,48,400 | 70,700 | 84,000 | |
| 24 Jun | 1170.10 | 5.15 | - | 9,800 | 5,600 | 13,300 | |
| 21 Jun | 1158.65 | 6.95 | - | 3,500 | 700 | 7,700 | |
| 20 Jun | 1156.80 | 7.75 | - | 12,600 | 1,400 | 6,300 | |
| 19 Jun | 1144.45 | 10.55 | - | 7,000 | 4,900 | 4,900 | |
| 18 Jun | 1122.85 | 24.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1105.65 | 24.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1107.35 | 24.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1119.55 | 24.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1118.20 | 24.00 | - | 0 | 0 | 0 | |
| 10 Jun | 1123.80 | 24.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1121.70 | 24.00 | - | 0 | 0 | 0 | |
| 6 Jun | 1110.40 | 24.00 | - | 0 | 0 | 0 | |
| 5 Jun | 1108.65 | 24.00 | - | 0 | 0 | 0 | |
| 4 Jun | 1071.45 | 24.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1160.00 | 24.00 | - | 0 | 0 | 0 | |
| 31 May | 1121.05 | 24.00 | - | 0 | 0 | 0 | |
For ICICI BANK LTD. - strike price 1090 expiring on 25JUL2024
Delta for 1090 PE is -
Historical price for 1090 PE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 100800
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 102200
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -35700 which decreased total open position to 112700
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 148400
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 94500
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 87500
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 37100 which increased total open position to 79100
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 42000
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -48300 which decreased total open position to 35700
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 70700 which increased total open position to 84000
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 13300
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7700
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 6300
On 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 4900
On 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 24.00, 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 Jun ICICIBANK was trading at 1105.65. The strike last trading price was 24.00, 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 Jun ICICIBANK was trading at 1107.35. The strike last trading price was 24.00, 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 12 Jun ICICIBANK was trading at 1119.55. The strike last trading price was 24.00, 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 11 Jun ICICIBANK was trading at 1118.20. The strike last trading price was 24.00, 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 10 Jun ICICIBANK was trading at 1123.80. The strike last trading price was 24.00, 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 7 Jun ICICIBANK was trading at 1121.70. The strike last trading price was 24.00, 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 6 Jun ICICIBANK was trading at 1110.40. The strike last trading price was 24.00, 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 5 Jun ICICIBANK was trading at 1108.65. The strike last trading price was 24.00, 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 4 Jun ICICIBANK was trading at 1071.45. The strike last trading price was 24.00, 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 3 Jun ICICIBANK was trading at 1160.00. The strike last trading price was 24.00, 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 31 May ICICIBANK was trading at 1121.05. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0