ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1130 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1208.15 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1235.95 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1236.35 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1247.70 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1229.95 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1229.20 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1221.90 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1223.85 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1226.35 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1213.30 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1203.50 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1191.10 | 61.8 | 0.00 | 0 | 9,100 | 0 | ||||
| 21 Aug | 1174.85 | 61.8 | 6.30 | 13,300 | 7,000 | 11,200 | ||||
| 20 Aug | 1179.45 | 55.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1175.90 | 55.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.25 | 55.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1161.65 | 55.5 | 0.55 | 5,600 | 700 | 4,900 | ||||
| 13 Aug | 1168.35 | 54.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1172.80 | 54.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1171.60 | 54.95 | 0.00 | 0 | 3,500 | 0 | ||||
| 8 Aug | 1164.60 | 54.95 | -24.65 | 4,900 | 2,100 | 2,800 | ||||
| 7 Aug | 1172.45 | 79.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1166.85 | 79.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1172.60 | 79.6 | 0.00 | 0 | 700 | 0 | ||||
| 2 Aug | 1196.55 | 79.6 | -20.50 | 700 | 0 | 0 | ||||
| 1 Aug | 1210.10 | 100.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1214.90 | 100.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1209.45 | 100.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1212.70 | 100.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 1207.20 | 100.1 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1130 expiring on 26SEP2024
Delta for 1130 CE is -
Historical price for 1130 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 61.8, 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 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 61.8, 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 61.8, 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 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 61.8, 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 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 61.8, 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 61.8, 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 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 61.8, 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 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 0
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 61.8, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 11200
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 55.5, 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 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 55.5, 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 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 55.5, 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 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 55.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4900
On 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 54.95, 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 54.95, 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 54.95, 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 0
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 54.95, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2800
On 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 79.6, 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 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 79.6, 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 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 79.6, 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 2 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 79.6, which was -20.50 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 100.1, 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 100.1, 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 100.1, 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 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 100.1, 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 100.1, 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 1130 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 3.05 | 1.65 | 2,24,000 | 14,000 | 1,05,700 |
| 5 Sept | 1235.95 | 1.4 | -0.30 | 27,300 | -5,600 | 91,700 |
| 4 Sept | 1236.35 | 1.7 | 0.35 | 68,600 | 7,000 | 1,00,100 |
| 3 Sept | 1247.70 | 1.35 | -0.60 | 1,68,000 | 15,400 | 1,15,500 |
| 2 Sept | 1229.95 | 1.95 | 0.15 | 93,100 | 23,100 | 1,02,200 |
| 30 Aug | 1229.20 | 1.8 | -0.75 | 1,44,900 | 11,200 | 79,800 |
| 29 Aug | 1221.90 | 2.55 | 0.00 | 63,000 | -17,500 | 68,600 |
| 28 Aug | 1223.85 | 2.55 | -0.25 | 28,700 | 2,800 | 86,100 |
| 27 Aug | 1226.35 | 2.8 | -1.00 | 60,200 | -2,100 | 80,500 |
| 26 Aug | 1213.30 | 3.8 | -1.75 | 56,700 | 11,200 | 85,400 |
| 23 Aug | 1203.50 | 5.55 | -1.80 | 58,100 | 30,100 | 72,100 |
| 22 Aug | 1191.10 | 7.35 | -10.70 | 60,200 | 41,300 | 41,300 |
| 21 Aug | 1174.85 | 18.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1179.45 | 18.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1175.90 | 18.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.25 | 18.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1161.65 | 18.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 18.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1172.80 | 18.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1171.60 | 18.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 18.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1172.45 | 18.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1166.85 | 18.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 18.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 18.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1210.10 | 18.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1214.90 | 18.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 18.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1212.70 | 18.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1207.20 | 18.05 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1130 expiring on 26SEP2024
Delta for 1130 PE is -
Historical price for 1130 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 3.05, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 105700
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 91700
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 100100
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 115500
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 102200
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 1.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 79800
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 68600
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 86100
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 2.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 80500
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 3.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 85400
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 5.55, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 30100 which increased total open position to 72100
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 7.35, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 41300
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 18.05, 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 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 18.05, 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 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0