ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1208.15 | 69.2 | -24.60 | 23,100 | -2,100 | 57,400 | ||||
| 5 Sept | 1235.95 | 93.8 | 3.70 | 6,300 | -700 | 59,500 | ||||
| 4 Sept | 1236.35 | 90.1 | -10.50 | 10,500 | -3,500 | 60,200 | ||||
| 3 Sept | 1247.70 | 100.6 | 12.90 | 21,000 | -4,900 | 63,700 | ||||
|
|
||||||||||
| 2 Sept | 1229.95 | 87.7 | -2.80 | 17,500 | -6,300 | 67,200 | ||||
| 30 Aug | 1229.20 | 90.5 | 7.15 | 22,400 | 0 | 73,500 | ||||
| 29 Aug | 1221.90 | 83.35 | 1.00 | 32,900 | 1,400 | 73,500 | ||||
| 28 Aug | 1223.85 | 82.35 | -2.60 | 49,000 | -11,200 | 72,100 | ||||
| 27 Aug | 1226.35 | 84.95 | 9.45 | 56,000 | 11,200 | 84,700 | ||||
| 26 Aug | 1213.30 | 75.5 | 8.20 | 35,700 | -16,800 | 73,500 | ||||
| 23 Aug | 1203.50 | 67.3 | 7.70 | 85,400 | -49,700 | 91,000 | ||||
| 22 Aug | 1191.10 | 59.6 | 10.60 | 43,400 | 2,100 | 1,40,000 | ||||
| 21 Aug | 1174.85 | 49 | -2.00 | 1,42,100 | 84,000 | 1,38,600 | ||||
| 20 Aug | 1179.45 | 51 | 0.00 | 30,800 | 7,000 | 54,600 | ||||
| 19 Aug | 1175.90 | 51 | -9.65 | 32,900 | -2,100 | 47,600 | ||||
| 16 Aug | 1187.25 | 60.65 | 16.70 | 21,700 | 4,200 | 51,100 | ||||
| 14 Aug | 1161.65 | 43.95 | -6.70 | 46,200 | 34,300 | 47,600 | ||||
| 13 Aug | 1168.35 | 50.65 | -1.35 | 11,900 | 4,200 | 11,900 | ||||
| 12 Aug | 1172.80 | 52 | 4.75 | 3,500 | 1,400 | 7,700 | ||||
| 9 Aug | 1171.60 | 47.25 | -0.75 | 7,700 | 3,500 | 5,600 | ||||
| 8 Aug | 1164.60 | 48 | -0.15 | 700 | 0 | 1,400 | ||||
| 7 Aug | 1172.45 | 48.15 | 0.00 | 0 | 1,400 | 0 | ||||
| 6 Aug | 1166.85 | 48.15 | -37.95 | 1,400 | 0 | 0 | ||||
| 5 Aug | 1172.60 | 86.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1196.55 | 86.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1210.10 | 86.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1214.90 | 86.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1209.45 | 86.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1212.70 | 86.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1207.20 | 86.1 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1150 expiring on 26SEP2024
Delta for 1150 CE is -
Historical price for 1150 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 69.2, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 57400
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 93.8, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 59500
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 90.1, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 60200
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 100.6, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 63700
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 87.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 67200
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 90.5, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73500
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 83.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 73500
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 82.35, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 72100
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 84.95, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 84700
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 75.5, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 73500
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 67.3, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by -49700 which decreased total open position to 91000
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 59.6, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 140000
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 49, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 138600
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 54600
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 51, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 47600
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 60.65, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 51100
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 43.95, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 34300 which increased total open position to 47600
On 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 50.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 11900
On 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 52, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 7700
On 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 47.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 5600
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 48, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 48.15, 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 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 48.15, which was -37.95 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 86.1, 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 2 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 86.1, 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 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 86.1, 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 86.1, 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 86.1, 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 86.1, 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 86.1, 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 1150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 4.75 | 2.75 | 16,07,900 | 2,04,400 | 9,19,800 |
| 5 Sept | 1235.95 | 2 | -0.65 | 2,40,100 | 12,600 | 7,14,700 |
| 4 Sept | 1236.35 | 2.65 | 0.55 | 4,80,900 | -7,700 | 6,98,600 |
| 3 Sept | 1247.70 | 2.1 | -0.95 | 7,58,100 | -89,600 | 7,09,800 |
| 2 Sept | 1229.95 | 3.05 | 0.30 | 14,88,200 | -2,66,000 | 8,05,000 |
| 30 Aug | 1229.20 | 2.75 | -1.10 | 10,07,300 | 1,44,900 | 10,77,300 |
| 29 Aug | 1221.90 | 3.85 | -0.25 | 6,69,200 | 56,700 | 9,32,400 |
| 28 Aug | 1223.85 | 4.1 | -0.15 | 6,09,700 | -25,900 | 8,64,500 |
| 27 Aug | 1226.35 | 4.25 | -1.65 | 10,53,500 | 3,27,600 | 8,93,900 |
| 26 Aug | 1213.30 | 5.9 | -2.70 | 4,74,600 | 1,52,600 | 5,88,700 |
| 23 Aug | 1203.50 | 8.6 | -2.65 | 3,28,300 | 1,26,000 | 4,37,500 |
| 22 Aug | 1191.10 | 11.25 | -3.80 | 2,54,100 | 84,000 | 3,09,400 |
| 21 Aug | 1174.85 | 15.05 | 0.90 | 2,21,900 | 79,100 | 2,25,400 |
| 20 Aug | 1179.45 | 14.15 | -1.55 | 1,35,100 | 42,700 | 1,45,600 |
| 19 Aug | 1175.90 | 15.7 | 2.70 | 58,100 | 23,800 | 1,02,200 |
| 16 Aug | 1187.25 | 13 | -8.60 | 48,300 | 15,400 | 78,400 |
| 14 Aug | 1161.65 | 21.6 | 1.55 | 32,200 | 700 | 63,000 |
| 13 Aug | 1168.35 | 20.05 | 1.25 | 2,19,100 | -1,09,200 | 62,300 |
| 12 Aug | 1172.80 | 18.8 | -4.50 | 22,400 | -7,700 | 1,70,100 |
| 9 Aug | 1171.60 | 23.3 | -5.70 | 44,800 | 11,200 | 1,77,800 |
| 8 Aug | 1164.60 | 29 | 5.50 | 1,47,700 | 27,300 | 84,000 |
| 7 Aug | 1172.45 | 23.5 | -5.55 | 14,000 | 1,400 | 57,400 |
| 6 Aug | 1166.85 | 29.05 | 1.15 | 36,400 | 11,900 | 56,000 |
| 5 Aug | 1172.60 | 27.9 | 10.70 | 39,200 | 13,300 | 43,400 |
| 2 Aug | 1196.55 | 17.2 | 3.65 | 4,900 | 2,800 | 30,100 |
| 1 Aug | 1210.10 | 13.55 | 0.75 | 9,100 | 2,800 | 23,100 |
| 31 Jul | 1214.90 | 12.8 | -2.40 | 700 | 0 | 20,300 |
| 30 Jul | 1209.45 | 15.2 | 0.50 | 13,300 | 11,900 | 19,600 |
| 29 Jul | 1212.70 | 14.7 | -7.90 | 6,300 | 5,600 | 7,700 |
| 26 Jul | 1207.20 | 22.6 | 2,800 | 2,100 | 2,100 | |
For Icici Bank Ltd. - strike price 1150 expiring on 26SEP2024
Delta for 1150 PE is -
Historical price for 1150 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 4.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 204400 which increased total open position to 919800
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 714700
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 2.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 698600
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 2.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -89600 which decreased total open position to 709800
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 3.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -266000 which decreased total open position to 805000
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 2.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 144900 which increased total open position to 1077300
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 3.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 932400
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 4.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -25900 which decreased total open position to 864500
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 4.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 327600 which increased total open position to 893900
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 5.9, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 152600 which increased total open position to 588700
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 8.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 437500
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 11.25, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 309400
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 15.05, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 79100 which increased total open position to 225400
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 14.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 42700 which increased total open position to 145600
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 15.7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 102200
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 13, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 78400
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 21.6, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 63000
On 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 20.05, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -109200 which decreased total open position to 62300
On 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 18.8, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 170100
On 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 23.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 177800
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 29, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 84000
On 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 23.5, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 57400
On 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 29.05, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 56000
On 5 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 27.9, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 43400
On 2 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 17.2, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 30100
On 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 13.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 23100
On 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 12.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20300
On 30 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 15.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 19600
On 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 14.7, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 7700
On 26 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 22.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100