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 | 78.45 | 2.25 | - | 55,300 | -18,900 | 1,26,700 | |||
| 5 Jul | 1233.40 | 76.2 | - | 1,32,300 | -67,900 | 1,45,600 | ||||
| 4 Jul | 1233.00 | 77.9 | - | 76,300 | -16,100 | 2,13,500 | ||||
| 3 Jul | 1201.60 | 53.8 | - | 4,20,700 | -1,04,300 | 2,29,600 | ||||
| 2 Jul | 1190.60 | 50.35 | - | 1,03,600 | 9,800 | 3,38,800 | ||||
| 1 Jul | 1211.85 | 60.1 | - | 1,02,200 | 2,800 | 3,29,000 | ||||
| 28 Jun | 1199.60 | 55 | - | 1,26,700 | -16,800 | 3,26,200 | ||||
| 27 Jun | 1219.90 | 69 | - | 2,61,800 | 77,000 | 3,43,000 | ||||
| 26 Jun | 1218.00 | 66.6 | - | 3,87,800 | -1,400 | 2,62,500 | ||||
| 25 Jun | 1197.95 | 57.45 | - | 8,93,900 | -2,00,200 | 2,63,900 | ||||
| 24 Jun | 1170.10 | 35.7 | - | 19,36,900 | -1,52,600 | 4,39,600 | ||||
| 21 Jun | 1158.65 | 28.00 | - | 10,08,000 | 1,91,800 | 5,88,700 | ||||
| 20 Jun | 1156.80 | 27.80 | - | 4,88,600 | 86,800 | 3,97,600 | ||||
| 19 Jun | 1144.45 | 23.00 | - | 7,77,000 | 2,100 | 3,10,800 | ||||
| 18 Jun | 1122.85 | 14.40 | - | 3,73,100 | 2,61,100 | 3,08,700 | ||||
| 14 Jun | 1105.65 | 11.20 | - | 38,500 | 16,100 | 47,600 | ||||
| 13 Jun | 1107.35 | 14.00 | - | 16,800 | 7,700 | 31,500 | ||||
| 12 Jun | 1119.55 | 16.05 | - | 18,900 | 12,600 | 20,300 | ||||
| 11 Jun | 1118.20 | 18.00 | - | 11,200 | 7,000 | 7,000 | ||||
| 10 Jun | 1123.80 | 39.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1121.70 | 39.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1110.40 | 39.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1108.65 | 39.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1071.45 | 39.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 1160.00 | 39.30 | - | 0 | 0 | 0 | ||||
| 31 May | 1121.05 | 39.30 | - | 0 | 0 | 0 | ||||
For ICICI BANK LTD. - strike price 1160 expiring on 25JUL2024
Delta for 1160 CE is -
Historical price for 1160 CE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 78.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 126700
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 76.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -67900 which decreased total open position to 145600
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 77.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 213500
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 53.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -104300 which decreased total open position to 229600
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 50.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 338800
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 60.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 329000
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 55, which was lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 326200
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 69, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 343000
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 66.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 262500
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -200200 which decreased total open position to 263900
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 35.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -152600 which decreased total open position to 439600
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 191800 which increased total open position to 588700
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 27.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 397600
On 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 310800
On 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 14.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 261100 which increased total open position to 308700
On 14 Jun ICICIBANK was trading at 1105.65. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 47600
On 13 Jun ICICIBANK was trading at 1107.35. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 31500
On 12 Jun ICICIBANK was trading at 1119.55. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 20300
On 11 Jun ICICIBANK was trading at 1118.20. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 10 Jun ICICIBANK was trading at 1123.80. The strike last trading price was 39.30, 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 39.30, 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 39.30, 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 39.30, 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 39.30, 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 39.30, 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 39.30, 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 | 3.95 | -0.50 | - | 15,05,700 | 30,100 | 7,68,600 |
| 5 Jul | 1233.40 | 4.45 | - | 25,49,400 | -14,000 | 7,38,500 | |
| 4 Jul | 1233.00 | 5.25 | - | 10,07,300 | 39,200 | 7,52,500 | |
| 3 Jul | 1201.60 | 8.5 | - | 16,11,400 | 36,400 | 7,13,300 | |
| 2 Jul | 1190.60 | 11.35 | - | 22,04,300 | 2,800 | 6,78,300 | |
| 1 Jul | 1211.85 | 8.65 | - | 8,95,300 | -30,100 | 6,75,500 | |
| 28 Jun | 1199.60 | 10.3 | - | 12,53,700 | -37,800 | 7,05,600 | |
| 27 Jun | 1219.90 | 8.65 | - | 26,11,000 | 2,01,600 | 7,43,400 | |
| 26 Jun | 1218.00 | 10.95 | - | 10,66,800 | 81,900 | 5,43,200 | |
| 25 Jun | 1197.95 | 13.15 | - | 8,92,500 | 1,84,800 | 4,61,300 | |
| 24 Jun | 1170.10 | 23.15 | - | 10,56,300 | 1,30,900 | 2,72,300 | |
| 21 Jun | 1158.65 | 27.20 | - | 5,91,500 | 1,01,500 | 1,41,400 | |
| 20 Jun | 1156.80 | 27.55 | - | 55,300 | 32,200 | 37,800 | |
| 19 Jun | 1144.45 | 35.25 | - | 8,400 | 5,600 | 5,600 | |
| 18 Jun | 1122.85 | 64.60 | - | 0 | 0 | 0 | |
| 14 Jun | 1105.65 | 64.60 | - | 0 | 0 | 0 | |
| 13 Jun | 1107.35 | 64.60 | - | 0 | 0 | 0 | |
| 12 Jun | 1119.55 | 64.60 | - | 0 | 0 | 0 | |
| 11 Jun | 1118.20 | 64.60 | - | 0 | 0 | 0 | |
| 10 Jun | 1123.80 | 64.60 | - | 0 | 0 | 0 | |
| 7 Jun | 1121.70 | 64.60 | - | 0 | 0 | 0 | |
| 6 Jun | 1110.40 | 64.60 | - | 0 | 0 | 0 | |
| 5 Jun | 1108.65 | 64.60 | - | 0 | 0 | 0 | |
| 4 Jun | 1071.45 | 64.60 | - | 0 | 0 | 0 | |
| 3 Jun | 1160.00 | 64.60 | - | 0 | 0 | 0 | |
| 31 May | 1121.05 | 64.60 | - | 0 | 0 | 0 | |
For ICICI BANK LTD. - strike price 1160 expiring on 25JUL2024
Delta for 1160 PE is -
Historical price for 1160 PE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 3.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 30100 which increased total open position to 768600
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 738500
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 752500
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 713300
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 678300
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -30100 which decreased total open position to 675500
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 705600
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 201600 which increased total open position to 743400
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 543200
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 184800 which increased total open position to 461300
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 23.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 130900 which increased total open position to 272300
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 27.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 101500 which increased total open position to 141400
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 37800
On 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 64.60, 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 64.60, 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 64.60, 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 64.60, 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 64.60, 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 64.60, 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 64.60, 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 64.60, 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 64.60, 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 64.60, 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 64.60, 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 64.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0