ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1208.15 | 97 | -26.15 | 2,800 | -700 | 7,000 | ||||
| 5 Sept | 1235.95 | 123.15 | 0.00 | 0 | -700 | 0 | ||||
| 4 Sept | 1236.35 | 123.15 | 9.80 | 7,000 | -700 | 7,700 | ||||
| 3 Sept | 1247.70 | 113.35 | -6.65 | 4,900 | 2,800 | 7,700 | ||||
| 2 Sept | 1229.95 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1229.20 | 120 | 0.00 | 0 | 700 | 0 | ||||
| 29 Aug | 1221.90 | 120 | 57.55 | 700 | 0 | 4,200 | ||||
| 28 Aug | 1223.85 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1226.35 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1213.30 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1203.50 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1191.10 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1174.85 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1179.45 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1175.90 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.25 | 62.45 | 0.00 | 0 | 4,200 | 0 | ||||
| 14 Aug | 1161.65 | 62.45 | -47.55 | 4,200 | 1,400 | 1,400 | ||||
| 13 Aug | 1168.35 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1172.80 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1171.60 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1164.60 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1172.45 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1166.85 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1172.60 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1196.55 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1210.10 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1214.90 | 110 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1209.45 | 110 | -27.85 | 1,400 | 700 | 700 | ||||
| 29 Jul | 1212.70 | 137.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1207.20 | 137.85 | 137.85 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jul | 1197.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1201.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1190.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1211.85 | 0 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1120 expiring on 26SEP2024
Delta for 1120 CE is -
Historical price for 1120 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 97, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 7000
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 123.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 123.15, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 7700
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 113.35, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 7700
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 120, 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 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 120, which was 57.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 62.45, 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 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 62.45, 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 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 62.45, 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 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 62.45, 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 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 62.45, 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 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 62.45, 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 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 62.45, 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 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 62.45, 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 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 62.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 62.45, which was -47.55 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 110, 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 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 110, 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 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 110, 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 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 110, 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 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 110, 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 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 110, 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 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 110, 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 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 110, 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 110, 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 110, 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 110, which was -27.85 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 137.85, 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 26 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 137.85, which was 137.85 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 3 Jul ICICIBANK was trading at 1201.60. 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 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 Jul ICICIBANK was trading at 1211.85. 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 1120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 2.5 | 1.35 | 3,23,400 | 60,200 | 3,26,200 |
| 5 Sept | 1235.95 | 1.15 | -0.30 | 19,600 | -6,300 | 2,66,000 |
| 4 Sept | 1236.35 | 1.45 | 0.35 | 69,300 | -1,400 | 2,72,300 |
| 3 Sept | 1247.70 | 1.1 | -0.50 | 1,38,600 | -7,700 | 2,75,100 |
| 2 Sept | 1229.95 | 1.6 | 0.05 | 1,17,600 | -4,900 | 2,81,400 |
| 30 Aug | 1229.20 | 1.55 | -0.55 | 2,00,200 | 40,600 | 2,98,900 |
| 29 Aug | 1221.90 | 2.1 | 0.05 | 85,400 | -32,200 | 2,59,700 |
| 28 Aug | 1223.85 | 2.05 | -0.40 | 1,71,500 | 54,600 | 2,96,100 |
| 27 Aug | 1226.35 | 2.45 | -0.80 | 2,01,600 | -86,100 | 2,40,800 |
| 26 Aug | 1213.30 | 3.25 | -1.40 | 1,47,700 | 41,300 | 3,26,900 |
| 23 Aug | 1203.50 | 4.65 | -1.80 | 2,08,600 | -34,300 | 2,85,600 |
| 22 Aug | 1191.10 | 6.45 | -2.00 | 1,24,600 | -10,500 | 3,17,800 |
| 21 Aug | 1174.85 | 8.45 | 0.60 | 4,51,500 | 2,59,000 | 3,28,300 |
| 20 Aug | 1179.45 | 7.85 | -1.15 | 1,00,100 | 70,000 | 71,400 |
| 19 Aug | 1175.90 | 9 | 2.45 | 700 | 0 | 700 |
| 16 Aug | 1187.25 | 6.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1161.65 | 6.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 6.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1172.80 | 6.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1171.60 | 6.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 6.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1172.45 | 6.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1166.85 | 6.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 6.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 6.55 | 0.00 | 0 | -700 | 0 |
| 1 Aug | 1210.10 | 6.55 | -2.70 | 700 | 0 | 1,400 |
| 31 Jul | 1214.90 | 9.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 9.25 | -0.60 | 700 | 700 | 1,400 |
| 29 Jul | 1212.70 | 9.85 | -7.85 | 1,400 | 700 | 700 |
| 26 Jul | 1207.20 | 17.7 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 1197.90 | 17.7 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1201.60 | 17.7 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1190.60 | 17.7 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1211.85 | 17.7 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1120 expiring on 26SEP2024
Delta for 1120 PE is -
Historical price for 1120 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 2.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 60200 which increased total open position to 326200
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 266000
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 1.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 272300
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 275100
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 281400
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 298900
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -32200 which decreased total open position to 259700
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 2.05, 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 296100
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 2.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -86100 which decreased total open position to 240800
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 3.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 326900
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 4.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -34300 which decreased total open position to 285600
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 6.45, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 317800
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 8.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 259000 which increased total open position to 328300
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 7.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 71400
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 9, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 6.55, 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 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 6.55, 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 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 6.55, 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 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 6.55, 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 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 6.55, 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 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 6.55, 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 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 6.55, 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 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 6.55, 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 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 6.55, 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 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 6.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 9.25, 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 9.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1400
On 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 9.85, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 26 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 17.7, 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 25 Jul ICICIBANK was trading at 1197.90. The strike last trading price was 17.7, 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 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 17.7, 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 17.7, 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 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 17.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0