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 | 69.4 | 1.70 | - | 31,500 | -7,000 | 1,51,200 | |||
| 5 Jul | 1233.40 | 67.7 | - | 1,24,600 | -37,800 | 1,58,200 | ||||
| 4 Jul | 1233.00 | 69.2 | - | 1,23,200 | -11,200 | 1,96,000 | ||||
| 3 Jul | 1201.60 | 46.5 | - | 2,75,800 | 3,500 | 2,07,200 | ||||
| 2 Jul | 1190.60 | 43.25 | - | 2,09,300 | -700 | 2,04,400 | ||||
| 1 Jul | 1211.85 | 52.25 | - | 1,23,900 | -44,800 | 2,05,100 | ||||
| 28 Jun | 1199.60 | 47.3 | - | 1,40,700 | -15,400 | 2,49,900 | ||||
| 27 Jun | 1219.90 | 60.85 | - | 1,42,800 | 4,900 | 2,65,300 | ||||
| 26 Jun | 1218.00 | 59 | - | 4,38,900 | 14,700 | 2,60,400 | ||||
| 25 Jun | 1197.95 | 50.95 | - | 22,00,800 | -2,10,700 | 2,45,700 | ||||
| 24 Jun | 1170.10 | 30.45 | - | 17,15,000 | 2,83,500 | 4,71,100 | ||||
| 21 Jun | 1158.65 | 23.00 | - | 3,55,600 | 24,500 | 1,87,600 | ||||
| 20 Jun | 1156.80 | 23.60 | - | 2,13,500 | 38,500 | 1,61,700 | ||||
| 19 Jun | 1144.45 | 19.10 | - | 5,29,900 | 1,11,300 | 1,23,200 | ||||
| 18 Jun | 1122.85 | 11.10 | - | 18,200 | 10,500 | 11,900 | ||||
| 14 Jun | 1105.65 | 9.35 | - | 3,500 | 700 | 1,400 | ||||
| 13 Jun | 1107.35 | 13.50 | - | 0 | 700 | 0 | ||||
| 12 Jun | 1119.55 | 13.50 | - | 1,400 | 0 | 0 | ||||
| 11 Jun | 1118.20 | 22.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1123.80 | 22.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1121.70 | 22.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1110.40 | 22.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1108.65 | 22.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1071.45 | 22.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1160.00 | 22.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 1121.05 | 22.70 | - | 0 | 0 | 0 | ||||
For ICICI BANK LTD. - strike price 1170 expiring on 25JUL2024
Delta for 1170 CE is -
Historical price for 1170 CE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 69.4, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 151200
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 67.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 158200
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 69.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 196000
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 46.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 207200
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 43.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 204400
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 52.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 205100
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 47.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 249900
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 60.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 265300
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 59, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 260400
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 50.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -210700 which decreased total open position to 245700
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 283500 which increased total open position to 471100
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 187600
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 23.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 161700
On 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 19.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 111300 which increased total open position to 123200
On 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 11900
On 14 Jun ICICIBANK was trading at 1105.65. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1400
On 13 Jun ICICIBANK was trading at 1107.35. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 12 Jun ICICIBANK was trading at 1119.55. The strike last trading price was 13.50, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 22.70, 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 | 4.85 | -0.65 | - | 15,75,000 | 16,100 | 8,23,200 |
| 5 Jul | 1233.40 | 5.5 | - | 28,93,800 | -37,100 | 8,07,100 | |
| 4 Jul | 1233.00 | 6.45 | - | 14,58,100 | 2,18,400 | 8,44,200 | |
| 3 Jul | 1201.60 | 11 | - | 23,70,900 | 53,200 | 6,25,800 | |
| 2 Jul | 1190.60 | 14.35 | - | 29,02,900 | -85,400 | 5,74,700 | |
| 1 Jul | 1211.85 | 11 | - | 9,78,600 | 49,000 | 6,60,100 | |
| 28 Jun | 1199.60 | 12.85 | - | 22,63,800 | -18,200 | 6,11,100 | |
| 27 Jun | 1219.90 | 11 | - | 26,55,100 | 27,300 | 6,29,300 | |
| 26 Jun | 1218.00 | 13.4 | - | 10,89,200 | 52,500 | 6,01,300 | |
| 25 Jun | 1197.95 | 16.3 | - | 13,71,300 | 3,08,700 | 5,48,800 | |
| 24 Jun | 1170.10 | 27.8 | - | 9,28,200 | 2,07,200 | 2,40,100 | |
| 21 Jun | 1158.65 | 32.95 | - | 73,500 | 32,200 | 32,200 | |
| 20 Jun | 1156.80 | 66.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1144.45 | 66.00 | - | 0 | 0 | 0 | |
| 18 Jun | 1122.85 | 66.00 | - | 0 | 0 | 0 | |
| 14 Jun | 1105.65 | 66.00 | - | 0 | 0 | 0 | |
| 13 Jun | 1107.35 | 66.00 | - | 0 | 0 | 0 | |
| 12 Jun | 1119.55 | 66.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1118.20 | 66.00 | - | 0 | 0 | 0 | |
| 10 Jun | 1123.80 | 66.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1121.70 | 66.00 | - | 0 | 0 | 0 | |
| 6 Jun | 1110.40 | 66.00 | - | 0 | 0 | 0 | |
| 5 Jun | 1108.65 | 66.00 | - | 0 | 0 | 0 | |
| 4 Jun | 1071.45 | 66.00 | - | 0 | 0 | 0 | |
| 3 Jun | 1160.00 | 66.00 | - | 0 | 0 | 0 | |
| 31 May | 1121.05 | 66.00 | - | 0 | 0 | 0 | |
For ICICI BANK LTD. - strike price 1170 expiring on 25JUL2024
Delta for 1170 PE is -
Historical price for 1170 PE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 4.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 823200
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -37100 which decreased total open position to 807100
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 218400 which increased total open position to 844200
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 625800
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -85400 which decreased total open position to 574700
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 660100
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 611100
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 629300
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 601300
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 308700 which increased total open position to 548800
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 27.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 207200 which increased total open position to 240100
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 32.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 32200
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 66.00, 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 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 66.00, 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 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 66.00, 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 66.00, 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 66.00, 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 66.00, 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 66.00, 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 66.00, 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 66.00, 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 66.00, 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 66.00, 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 66.00, 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 66.00, 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 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0