ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1208.15 | 116 | -13.50 | 14,000 | -2,100 | 49,000 | ||||
| 5 Sept | 1235.95 | 129.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1236.35 | 129.5 | 0.00 | 0 | -1,400 | 0 | ||||
| 3 Sept | 1247.70 | 129.5 | -4.00 | 2,100 | -700 | 51,800 | ||||
| 2 Sept | 1229.95 | 133.5 | -5.15 | 3,500 | -700 | 53,200 | ||||
| 30 Aug | 1229.20 | 138.65 | 8.35 | 11,900 | 1,400 | 52,500 | ||||
| 29 Aug | 1221.90 | 130.3 | 0.30 | 12,600 | 3,500 | 51,100 | ||||
| 28 Aug | 1223.85 | 130 | 0.00 | 6,300 | 3,500 | 48,300 | ||||
| 27 Aug | 1226.35 | 130 | 11.55 | 9,800 | 0 | 44,800 | ||||
| 26 Aug | 1213.30 | 118.45 | 6.95 | 8,400 | 700 | 44,800 | ||||
| 23 Aug | 1203.50 | 111.5 | 10.50 | 28,000 | -700 | 44,100 | ||||
| 22 Aug | 1191.10 | 101 | 11.60 | 22,400 | -700 | 44,800 | ||||
| 21 Aug | 1174.85 | 89.4 | -2.05 | 26,600 | 4,900 | 44,800 | ||||
|
|
||||||||||
| 20 Aug | 1179.45 | 91.45 | 0.75 | 24,500 | 0 | 39,900 | ||||
| 19 Aug | 1175.90 | 90.7 | -12.05 | 35,000 | 8,400 | 40,600 | ||||
| 16 Aug | 1187.25 | 102.75 | 21.10 | 16,800 | 2,100 | 30,800 | ||||
| 14 Aug | 1161.65 | 81.65 | -6.75 | 4,900 | 700 | 28,700 | ||||
| 13 Aug | 1168.35 | 88.4 | -1.25 | 11,900 | 700 | 28,000 | ||||
| 12 Aug | 1172.80 | 89.65 | 2.65 | 11,200 | 700 | 26,600 | ||||
| 9 Aug | 1171.60 | 87 | 5.00 | 35,000 | -9,100 | 25,900 | ||||
| 8 Aug | 1164.60 | 82 | 2.00 | 32,900 | 18,900 | 34,300 | ||||
| 7 Aug | 1172.45 | 80 | -4.00 | 2,100 | 700 | 14,000 | ||||
| 6 Aug | 1166.85 | 84 | -3.00 | 6,300 | 700 | 13,300 | ||||
| 5 Aug | 1172.60 | 87 | -51.90 | 13,300 | 9,800 | 11,900 | ||||
| 2 Aug | 1196.55 | 138.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1210.10 | 138.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1214.90 | 138.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1209.45 | 138.9 | 0.00 | 0 | 1,400 | 0 | ||||
| 29 Jul | 1212.70 | 138.9 | 16.20 | 1,400 | 1,400 | 1,400 | ||||
| 26 Jul | 1207.20 | 122.7 | 122.70 | 700 | 0 | 0 | ||||
| 25 Jul | 1197.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1190.60 | 0 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1100 expiring on 26SEP2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 116, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 49000
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 129.5, 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 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 129.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 0
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 129.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 51800
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 133.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 53200
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 138.65, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 52500
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 130.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 51100
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 48300
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 130, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44800
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 118.45, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 44800
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 111.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 44100
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 101, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 44800
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 89.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 44800
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 91.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39900
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 90.7, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 40600
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 102.75, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 30800
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 81.65, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 28700
On 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 88.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 28000
On 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 89.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 26600
On 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 87, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 25900
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 82, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 34300
On 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 80, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 14000
On 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 84, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 13300
On 5 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 87, which was -51.90 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 11900
On 2 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 138.9, 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 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 138.9, 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 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 138.9, 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 30 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 138.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 138.9, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 26 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 122.7, which was 122.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ICICIBANK was trading at 1197.90. The strike last trading price was 0, 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 2 Jul ICICIBANK was trading at 1190.60. 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 1100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 1.85 | 0.85 | 9,40,800 | 76,300 | 8,72,200 |
| 5 Sept | 1235.95 | 1 | -0.05 | 1,79,900 | -9,100 | 7,96,600 |
| 4 Sept | 1236.35 | 1.05 | 0.15 | 2,68,800 | 56,000 | 8,07,100 |
| 3 Sept | 1247.70 | 0.9 | -0.30 | 4,17,200 | -2,800 | 7,51,100 |
| 2 Sept | 1229.95 | 1.2 | 0.00 | 4,83,000 | 32,200 | 7,53,900 |
| 30 Aug | 1229.20 | 1.2 | -0.65 | 4,40,300 | 86,800 | 7,20,300 |
| 29 Aug | 1221.90 | 1.85 | 0.00 | 2,12,800 | 42,700 | 6,33,500 |
| 28 Aug | 1223.85 | 1.85 | -0.10 | 1,40,000 | 35,000 | 5,95,700 |
| 27 Aug | 1226.35 | 1.95 | -0.40 | 1,91,800 | 54,600 | 5,62,100 |
| 26 Aug | 1213.30 | 2.35 | -0.90 | 2,68,800 | -2,800 | 5,07,500 |
| 23 Aug | 1203.50 | 3.25 | -0.90 | 2,40,800 | 96,600 | 5,04,700 |
| 22 Aug | 1191.10 | 4.15 | -1.25 | 2,07,200 | 16,100 | 4,07,400 |
| 21 Aug | 1174.85 | 5.4 | 0.35 | 2,51,300 | 48,300 | 3,90,600 |
| 20 Aug | 1179.45 | 5.05 | -0.60 | 1,37,900 | 0 | 3,42,300 |
| 19 Aug | 1175.90 | 5.65 | 0.45 | 1,91,800 | 84,000 | 3,40,900 |
| 16 Aug | 1187.25 | 5.2 | -3.90 | 91,000 | 16,100 | 2,56,200 |
| 14 Aug | 1161.65 | 9.1 | 0.50 | 51,100 | 18,900 | 2,40,100 |
| 13 Aug | 1168.35 | 8.6 | 0.80 | 60,200 | 13,300 | 2,21,200 |
| 12 Aug | 1172.80 | 7.8 | -1.65 | 45,500 | 11,900 | 2,08,600 |
| 9 Aug | 1171.60 | 9.45 | -3.05 | 16,800 | -3,500 | 1,96,700 |
| 8 Aug | 1164.60 | 12.5 | 1.70 | 23,800 | -2,800 | 2,00,900 |
| 7 Aug | 1172.45 | 10.8 | -3.20 | 43,400 | -2,800 | 2,03,700 |
| 6 Aug | 1166.85 | 14 | 0.05 | 1,40,700 | 24,500 | 2,06,500 |
| 5 Aug | 1172.60 | 13.95 | 5.85 | 88,200 | 28,000 | 1,82,000 |
| 2 Aug | 1196.55 | 8.1 | 2.20 | 35,000 | 16,800 | 1,53,300 |
| 1 Aug | 1210.10 | 5.9 | 0.50 | 26,600 | 23,800 | 1,35,800 |
| 31 Jul | 1214.90 | 5.4 | -1.50 | 23,800 | 20,300 | 1,12,000 |
| 30 Jul | 1209.45 | 6.9 | 0.65 | 68,600 | 16,800 | 91,000 |
| 29 Jul | 1212.70 | 6.25 | -3.75 | 74,900 | 14,700 | 74,200 |
| 26 Jul | 1207.20 | 10 | -1.85 | 74,200 | 52,500 | 59,500 |
| 25 Jul | 1197.90 | 11.85 | -1.75 | 8,400 | 7,000 | 7,000 |
| 2 Jul | 1190.60 | 13.6 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1100 expiring on 26SEP2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 1.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 76300 which increased total open position to 872200
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 796600
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 807100
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 751100
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 753900
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 720300
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 42700 which increased total open position to 633500
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 595700
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 1.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 562100
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 2.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 507500
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 3.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 96600 which increased total open position to 504700
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 4.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 407400
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 5.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 390600
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 5.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 342300
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 5.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 340900
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 5.2, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 256200
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 9.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 240100
On 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 8.6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 221200
On 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 7.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 208600
On 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 9.45, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 196700
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 12.5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 200900
On 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 10.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 203700
On 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 14, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 206500
On 5 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 13.95, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 182000
On 2 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 8.1, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 153300
On 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 5.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 135800
On 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 5.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 112000
On 30 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 6.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 91000
On 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 6.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 74200
On 26 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 10, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 59500
On 25 Jul ICICIBANK was trading at 1197.90. The strike last trading price was 11.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 13.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0