ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1208.15 | 50.05 | -24.75 | 21,000 | 2,100 | 70,000 | ||||
| 5 Sept | 1235.95 | 74.8 | 3.70 | 1,400 | 0 | 67,900 | ||||
| 4 Sept | 1236.35 | 71.1 | -13.15 | 5,600 | 700 | 68,600 | ||||
| 3 Sept | 1247.70 | 84.25 | 15.60 | 25,900 | -7,700 | 67,200 | ||||
| 2 Sept | 1229.95 | 68.65 | -1.00 | 16,100 | 0 | 74,900 | ||||
| 30 Aug | 1229.20 | 69.65 | 3.60 | 17,500 | 2,800 | 74,200 | ||||
| 29 Aug | 1221.90 | 66.05 | 0.95 | 33,600 | 0 | 70,700 | ||||
| 28 Aug | 1223.85 | 65.1 | -0.70 | 31,500 | 6,300 | 69,300 | ||||
| 27 Aug | 1226.35 | 65.8 | 6.90 | 12,600 | -3,500 | 63,000 | ||||
| 26 Aug | 1213.30 | 58.9 | 6.50 | 40,600 | 3,500 | 66,500 | ||||
| 23 Aug | 1203.50 | 52.4 | 8.20 | 83,300 | -12,600 | 63,000 | ||||
| 22 Aug | 1191.10 | 44.2 | 8.20 | 3,67,500 | -1,69,400 | 75,600 | ||||
| 21 Aug | 1174.85 | 36 | -2.65 | 5,97,100 | 1,72,200 | 2,37,300 | ||||
| 20 Aug | 1179.45 | 38.65 | 0.45 | 72,800 | 4,900 | 65,100 | ||||
| 19 Aug | 1175.90 | 38.2 | -9.10 | 57,400 | 8,400 | 60,200 | ||||
| 16 Aug | 1187.25 | 47.3 | 15.15 | 77,700 | 11,200 | 51,800 | ||||
| 14 Aug | 1161.65 | 32.15 | -6.35 | 19,600 | 7,700 | 39,900 | ||||
| 13 Aug | 1168.35 | 38.5 | -1.50 | 14,700 | 8,400 | 32,200 | ||||
| 12 Aug | 1172.80 | 40 | 5.50 | 19,600 | 9,800 | 18,900 | ||||
| 9 Aug | 1171.60 | 34.5 | 0.00 | 0 | 8,400 | 0 | ||||
| 8 Aug | 1164.60 | 34.5 | -0.50 | 9,100 | 6,300 | 7,000 | ||||
| 7 Aug | 1172.45 | 35 | 0.00 | 0 | 700 | 0 | ||||
| 6 Aug | 1166.85 | 35 | -38.35 | 700 | 0 | 0 | ||||
| 5 Aug | 1172.60 | 73.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 1196.55 | 73.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1210.10 | 73.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1214.90 | 73.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1209.45 | 73.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1212.70 | 73.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1207.20 | 73.35 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1170 expiring on 26SEP2024
Delta for 1170 CE is -
Historical price for 1170 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 50.05, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 70000
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 74.8, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67900
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 71.1, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 68600
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 84.25, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 67200
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 68.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74900
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 69.65, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 74200
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 66.05, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70700
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 65.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 69300
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 65.8, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 63000
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 58.9, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 66500
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 52.4, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 63000
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 44.2, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -169400 which decreased total open position to 75600
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 36, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 172200 which increased total open position to 237300
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 38.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 65100
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 38.2, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 60200
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 47.3, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 51800
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 32.15, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 39900
On 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 38.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 32200
On 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 40, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 18900
On 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 34.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 0
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 34.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 7000
On 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 35, 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 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 35, which was -38.35 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 73.35, 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 73.35, 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 73.35, 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 73.35, 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 73.35, 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 73.35, 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 73.35, 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 1170 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 7.4 | 4.35 | 12,55,100 | -22,400 | 4,17,900 |
| 5 Sept | 1235.95 | 3.05 | -0.95 | 4,06,000 | -1,49,100 | 4,40,300 |
| 4 Sept | 1236.35 | 4 | 0.80 | 3,13,600 | -7,700 | 5,90,100 |
| 3 Sept | 1247.70 | 3.2 | -1.70 | 6,81,800 | 54,600 | 5,99,900 |
| 2 Sept | 1229.95 | 4.9 | 0.35 | 8,18,300 | 2,42,900 | 5,45,300 |
| 30 Aug | 1229.20 | 4.55 | -1.75 | 5,61,400 | 1,07,100 | 3,03,800 |
| 29 Aug | 1221.90 | 6.3 | -0.35 | 4,78,800 | -22,400 | 1,96,700 |
| 28 Aug | 1223.85 | 6.65 | -0.10 | 2,06,500 | 28,700 | 2,19,800 |
| 27 Aug | 1226.35 | 6.75 | -2.50 | 2,47,100 | -9,800 | 1,91,100 |
| 26 Aug | 1213.30 | 9.25 | -3.65 | 2,95,400 | 1,18,300 | 1,98,800 |
| 23 Aug | 1203.50 | 12.9 | -3.70 | 1,24,600 | 18,200 | 80,500 |
| 22 Aug | 1191.10 | 16.6 | -4.95 | 1,02,900 | -11,900 | 60,900 |
| 21 Aug | 1174.85 | 21.55 | 0.55 | 1,68,000 | 39,200 | 72,800 |
| 20 Aug | 1179.45 | 21 | -5.50 | 49,000 | 21,700 | 32,900 |
| 19 Aug | 1175.90 | 26.5 | 3.20 | 16,100 | 2,800 | 10,500 |
| 16 Aug | 1187.25 | 23.3 | -5.50 | 8,400 | 3,500 | 8,400 |
| 14 Aug | 1161.65 | 28.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 28.8 | 0.00 | 0 | 2,800 | 0 |
| 12 Aug | 1172.80 | 28.8 | -8.30 | 6,300 | 1,400 | 3,500 |
| 9 Aug | 1171.60 | 37.1 | 0.00 | 0 | 2,100 | 0 |
| 8 Aug | 1164.60 | 37.1 | 6.30 | 2,800 | 2,100 | 2,100 |
| 7 Aug | 1172.45 | 30.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1166.85 | 30.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 30.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 30.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1210.10 | 30.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1214.90 | 30.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 30.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1212.70 | 30.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1207.20 | 30.8 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1170 expiring on 26SEP2024
Delta for 1170 PE is -
Historical price for 1170 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 7.4, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 417900
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -149100 which decreased total open position to 440300
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 590100
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 3.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 599900
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 4.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 242900 which increased total open position to 545300
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 4.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 107100 which increased total open position to 303800
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 6.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 196700
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 6.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28700 which increased total open position to 219800
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 6.75, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 191100
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 9.25, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 118300 which increased total open position to 198800
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 12.9, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 80500
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 16.6, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 60900
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 21.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 72800
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 21, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 32900
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 26.5, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 10500
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 23.3, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 8400
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 28.8, 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 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 28.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 28.8, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3500
On 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 37.1, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 30.8, 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 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 30.8, 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 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 30.8, 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 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 30.8, 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 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 30.8, 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 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 30.8, 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 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 30.8, 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 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 30.8, 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 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 30.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0