ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1208.15 | 102 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1235.95 | 102 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 1236.35 | 102 | 0.00 | 0 | -1,400 | 0 | ||||
| 3 Sept | 1247.70 | 102 | 27.00 | 1,400 | 0 | 11,900 | ||||
| 2 Sept | 1229.95 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1229.20 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1221.90 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1223.85 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1226.35 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1213.30 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1203.50 | 75 | 7.35 | 700 | 0 | 11,900 | ||||
| 22 Aug | 1191.10 | 67.65 | 13.35 | 6,300 | 0 | 12,600 | ||||
| 21 Aug | 1174.85 | 54.3 | -68.85 | 18,200 | 11,900 | 11,900 | ||||
| 20 Aug | 1179.45 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1175.90 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.25 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1161.65 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1168.35 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1172.80 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1171.60 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1164.60 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1172.45 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1166.85 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1172.60 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1196.55 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1210.10 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1214.90 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1209.45 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1212.70 | 123.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1207.20 | 123.15 | 123.15 | 0 | 0 | 0 | ||||
| 25 Jul | 1197.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1238.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1235.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1233.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1233.00 | 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 1140 expiring on 26SEP2024
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 102, 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 102, 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 102, 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 102, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11900
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 75, 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 75, 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 75, 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 75, 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 75, 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 75, 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 75, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11900
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 67.65, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 54.3, which was -68.85 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 11900
On 20 Aug ICICIBANK was trading at 1179.45. 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 0 which decreased total open position to 0
On 19 Aug ICICIBANK was trading at 1175.90. 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 0 which decreased total open position to 0
On 16 Aug ICICIBANK was trading at 1187.25. 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 0 which decreased total open position to 0
On 14 Aug ICICIBANK was trading at 1161.65. 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 0 which decreased total open position to 0
On 13 Aug ICICIBANK was trading at 1168.35. 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 0 which decreased total open position to 0
On 12 Aug ICICIBANK was trading at 1172.80. 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 0 which decreased total open position to 0
On 9 Aug ICICIBANK was trading at 1171.60. 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 0 which decreased total open position to 0
On 8 Aug ICICIBANK was trading at 1164.60. 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 0 which decreased total open position to 0
On 7 Aug ICICIBANK was trading at 1172.45. 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 0 which decreased total open position to 0
On 6 Aug ICICIBANK was trading at 1166.85. 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 0 which decreased total open position to 0
On 5 Aug ICICIBANK was trading at 1172.60. 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 0 which decreased total open position to 0
On 2 Aug ICICIBANK was trading at 1196.55. 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 0 which decreased total open position to 0
On 1 Aug ICICIBANK was trading at 1210.10. 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 0 which decreased total open position to 0
On 31 Jul ICICIBANK was trading at 1214.90. 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 0 which decreased total open position to 0
On 30 Jul ICICIBANK was trading at 1209.45. 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 0 which decreased total open position to 0
On 29 Jul ICICIBANK was trading at 1212.70. 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 0 which decreased total open position to 0
On 26 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 123.15, which was 123.15 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 11 Jul ICICIBANK was trading at 1238.45. 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 8 Jul ICICIBANK was trading at 1235.05. 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 5 Jul ICICIBANK was trading at 1233.40. 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 4 Jul ICICIBANK was trading at 1233.00. 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 1140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 3.75 | 2.15 | 4,78,100 | 72,800 | 2,77,900 |
| 5 Sept | 1235.95 | 1.6 | -0.45 | 65,800 | 9,100 | 2,07,200 |
| 4 Sept | 1236.35 | 2.05 | 0.50 | 1,26,000 | 18,200 | 1,99,500 |
| 3 Sept | 1247.70 | 1.55 | -0.85 | 1,51,900 | -8,400 | 1,82,700 |
| 2 Sept | 1229.95 | 2.4 | 0.25 | 1,86,200 | 7,700 | 1,91,800 |
| 30 Aug | 1229.20 | 2.15 | -1.00 | 2,21,900 | 20,300 | 1,84,100 |
| 29 Aug | 1221.90 | 3.15 | 0.00 | 1,21,800 | 12,600 | 1,64,500 |
| 28 Aug | 1223.85 | 3.15 | -0.30 | 1,15,500 | 23,100 | 1,51,900 |
| 27 Aug | 1226.35 | 3.45 | -1.35 | 1,02,900 | -3,500 | 1,29,500 |
| 26 Aug | 1213.30 | 4.8 | -2.00 | 79,100 | 32,900 | 1,32,300 |
| 23 Aug | 1203.50 | 6.8 | -2.30 | 1,12,700 | 0 | 98,700 |
| 22 Aug | 1191.10 | 9.1 | -2.95 | 1,03,600 | 32,200 | 98,700 |
| 21 Aug | 1174.85 | 12.05 | 0.60 | 69,300 | 14,000 | 65,800 |
| 20 Aug | 1179.45 | 11.45 | -1.25 | 47,600 | 11,200 | 50,400 |
| 19 Aug | 1175.90 | 12.7 | 1.50 | 36,400 | 25,900 | 37,800 |
| 16 Aug | 1187.25 | 11.2 | -5.35 | 12,600 | 7,000 | 11,900 |
| 14 Aug | 1161.65 | 16.55 | 0.00 | 0 | 1,400 | 0 |
| 13 Aug | 1168.35 | 16.55 | 0.85 | 1,400 | 700 | 4,200 |
| 12 Aug | 1172.80 | 15.7 | -10.55 | 1,400 | 0 | 3,500 |
| 9 Aug | 1171.60 | 26.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 26.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1172.45 | 26.25 | 0.00 | 0 | 3,500 | 0 |
| 6 Aug | 1166.85 | 26.25 | 3.60 | 4,200 | 3,500 | 3,500 |
| 5 Aug | 1172.60 | 22.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 22.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1210.10 | 22.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1214.90 | 22.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 22.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1212.70 | 22.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1207.20 | 22.65 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 1197.90 | 22.65 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1238.45 | 22.65 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1235.05 | 22.65 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1233.40 | 22.65 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1233.00 | 22.65 | 22.65 | 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 1140 expiring on 26SEP2024
Delta for 1140 PE is -
Historical price for 1140 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 3.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 277900
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 207200
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 2.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 199500
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 182700
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 191800
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 2.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 184100
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 164500
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 3.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 151900
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 3.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 129500
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 4.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 132300
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 6.8, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98700
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 9.1, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 98700
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 12.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 65800
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 11.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 50400
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 12.7, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 37800
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 11.2, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 11900
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 16.55, 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 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 16.55, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4200
On 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 15.7, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 26.25, 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 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 26.25, 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 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 26.25, 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 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 26.25, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 5 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 11 Jul ICICIBANK was trading at 1238.45. The strike last trading price was 22.65, 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 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 22.65, 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 22.65, 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 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 22.65, which was 22.65 higher 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