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 | 126.6 | 28.75 | - | 1,400 | 99,400 | 99,400 | |||
| 5 Jul | 1233.40 | 97.85 | - | 0 | 2,100 | 0 | ||||
| 4 Jul | 1233.00 | 97.85 | - | 0 | 2,100 | 0 | ||||
| 3 Jul | 1201.60 | 97.85 | - | 11,900 | 2,100 | 1,00,800 | ||||
| 2 Jul | 1190.60 | 92 | - | 75,600 | 4,900 | 98,700 | ||||
| 1 Jul | 1211.85 | 106.45 | - | 8,400 | 0 | 93,800 | ||||
| 28 Jun | 1199.60 | 99.7 | - | 700 | 0 | 93,800 | ||||
| 27 Jun | 1219.90 | 117.45 | - | 8,400 | 700 | 93,800 | ||||
| 26 Jun | 1218.00 | 106.75 | - | 24,500 | 20,300 | 92,400 | ||||
| 25 Jun | 1197.95 | 98.6 | - | 65,800 | 27,300 | 72,100 | ||||
| 24 Jun | 1170.10 | 69.55 | - | 17,500 | -2,800 | 44,800 | ||||
| 21 Jun | 1158.65 | 61.00 | - | 2,100 | -1,400 | 47,600 | ||||
| 20 Jun | 1156.80 | 60.50 | - | 10,500 | -4,900 | 49,000 | ||||
| 19 Jun | 1144.45 | 52.95 | - | 1,73,600 | -11,900 | 53,900 | ||||
| 18 Jun | 1122.85 | 37.40 | - | 95,200 | 11,200 | 65,800 | ||||
| 14 Jun | 1105.65 | 29.70 | - | 1,00,100 | 39,900 | 54,600 | ||||
| 13 Jun | 1107.35 | 34.15 | - | 27,300 | 12,600 | 15,400 | ||||
|
|
||||||||||
| 12 Jun | 1119.55 | 55.90 | - | 0 | 2,800 | 0 | ||||
| 11 Jun | 1118.20 | 55.90 | - | 2,800 | 0 | 0 | ||||
| 10 Jun | 1123.80 | 48.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1121.70 | 48.25 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1110.40 | 48.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1108.65 | 48.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1071.45 | 48.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1160.00 | 48.25 | - | 0 | 0 | 0 | ||||
| 31 May | 1121.05 | 48.25 | - | 0 | 0 | 0 | ||||
For ICICI BANK LTD. - strike price 1110 expiring on 25JUL2024
Delta for 1110 CE is -
Historical price for 1110 CE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 126.6, which was 28.75 higher than the previous day. The implied volatity was -, the open interest changed by 99400 which increased total open position to 99400
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 97.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 97.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 97.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 100800
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 92, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 98700
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 106.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93800
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 99.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93800
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 117.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 93800
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 106.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 92400
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 98.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 72100
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 69.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 44800
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 47600
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 60.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 49000
On 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 52.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 53900
On 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 37.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 65800
On 14 Jun ICICIBANK was trading at 1105.65. The strike last trading price was 29.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 54600
On 13 Jun ICICIBANK was trading at 1107.35. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 15400
On 12 Jun ICICIBANK was trading at 1119.55. The strike last trading price was 55.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 11 Jun ICICIBANK was trading at 1118.20. The strike last trading price was 55.90, 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 | 1.65 | -0.35 | - | 1,20,400 | -11,900 | 81,900 |
| 5 Jul | 1233.40 | 2 | - | 2,32,400 | -44,100 | 93,800 | |
| 4 Jul | 1233.00 | 2.05 | - | 2,77,900 | 37,100 | 1,37,900 | |
| 3 Jul | 1201.60 | 2.7 | - | 3,43,000 | -24,500 | 1,00,800 | |
| 2 Jul | 1190.60 | 3.95 | - | 3,40,200 | 10,500 | 1,32,300 | |
| 1 Jul | 1211.85 | 3.1 | - | 1,59,600 | 60,200 | 1,21,800 | |
| 28 Jun | 1199.60 | 3.4 | - | 1,40,700 | 4,200 | 61,600 | |
| 27 Jun | 1219.90 | 3.45 | - | 1,62,400 | -26,600 | 57,400 | |
| 26 Jun | 1218.00 | 4.65 | - | 77,000 | 23,800 | 83,300 | |
| 25 Jun | 1197.95 | 4.9 | - | 1,01,500 | 47,600 | 59,500 | |
| 24 Jun | 1170.10 | 7.95 | - | 23,100 | 11,200 | 11,200 | |
| 21 Jun | 1158.65 | 32.20 | - | 0 | 0 | 0 | |
| 20 Jun | 1156.80 | 32.20 | - | 0 | 0 | 0 | |
| 19 Jun | 1144.45 | 32.20 | - | 0 | 0 | 0 | |
| 18 Jun | 1122.85 | 32.20 | - | 0 | 0 | 0 | |
| 14 Jun | 1105.65 | 32.20 | - | 0 | 0 | 0 | |
| 13 Jun | 1107.35 | 32.20 | - | 0 | 0 | 0 | |
| 12 Jun | 1119.55 | 32.20 | - | 0 | 0 | 0 | |
| 11 Jun | 1118.20 | 32.20 | - | 0 | 0 | 0 | |
| 10 Jun | 1123.80 | 32.20 | - | 0 | 0 | 0 | |
| 7 Jun | 1121.70 | 32.20 | - | 0 | 0 | 0 | |
| 6 Jun | 1110.40 | 32.20 | - | 0 | 0 | 0 | |
| 5 Jun | 1108.65 | 32.20 | - | 0 | 0 | 0 | |
| 4 Jun | 1071.45 | 32.20 | - | 0 | 0 | 0 | |
| 3 Jun | 1160.00 | 32.20 | - | 0 | 0 | 0 | |
| 31 May | 1121.05 | 32.20 | - | 0 | 0 | 0 | |
For ICICI BANK LTD. - strike price 1110 expiring on 25JUL2024
Delta for 1110 PE is -
Historical price for 1110 PE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 81900
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by -44100 which decreased total open position to 93800
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 37100 which increased total open position to 137900
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -24500 which decreased total open position to 100800
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 132300
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 60200 which increased total open position to 121800
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 61600
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 57400
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 83300
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 59500
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11200
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 32.20, 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 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 32.20, 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 32.20, 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 32.20, 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 32.20, 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 32.20, 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 32.20, 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 32.20, 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 32.20, 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 32.20, 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 32.20, 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 32.20, 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 32.20, 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 32.20, 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 32.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0