ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
21 Nov 2024 04:10 PM IST
| ICICIBANK 28NOV2024 1170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1250.55 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1249.10 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1249.10 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1253.45 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1256.95 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1253.70 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1270.60 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1269.30 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1258.85 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1278.70 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1302.35 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1296.70 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1277.20 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1292.25 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1312.15 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1331.85 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1292.85 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1255.45 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1252.75 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1251.60 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1267.50 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1259.05 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1264.50 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1231.25 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1243.15 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1255.50 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1231.75 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1223.00 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1243.50 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1244.15 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1236.60 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 1233.90 | 178.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1256.35 | 178.7 | - | 0 | 0 | 0 | ||||
For Icici Bank Ltd. - strike price 1170 expiring on 28NOV2024
Delta for 1170 CE is -
Historical price for 1170 CE is as follows
On 21 Nov ICICIBANK was trading at 1250.55. The strike last trading price was 178.7, 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 20 Nov ICICIBANK was trading at 1249.10. The strike last trading price was 178.7, 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 Nov ICICIBANK was trading at 1249.10. The strike last trading price was 178.7, 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 18 Nov ICICIBANK was trading at 1253.45. The strike last trading price was 178.7, 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 Nov ICICIBANK was trading at 1256.95. The strike last trading price was 178.7, 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 Nov ICICIBANK was trading at 1253.70. The strike last trading price was 178.7, 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 Nov ICICIBANK was trading at 1270.60. The strike last trading price was 178.7, 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 Nov ICICIBANK was trading at 1269.30. The strike last trading price was 178.7, 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 Nov ICICIBANK was trading at 1258.85. The strike last trading price was 178.7, 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 Nov ICICIBANK was trading at 1278.70. The strike last trading price was 178.7, 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 Nov ICICIBANK was trading at 1302.35. The strike last trading price was 178.7, 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 Nov ICICIBANK was trading at 1296.70. The strike last trading price was 178.7, 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 Nov ICICIBANK was trading at 1277.20. The strike last trading price was 178.7, 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 Oct ICICIBANK was trading at 1292.25. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ICICIBANK was trading at 1312.15. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ICICIBANK was trading at 1331.85. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ICICIBANK was trading at 1292.85. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ICICIBANK was trading at 1255.45. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ICICIBANK was trading at 1252.75. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ICICIBANK was trading at 1251.60. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ICICIBANK was trading at 1267.50. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ICICIBANK was trading at 1259.05. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ICICIBANK was trading at 1264.50. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 178.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 178.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ICICIBANK 28NOV2024 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.18
Theta: -0.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1250.55 | 1.15 | -1.35 | 32.11 | 1,236 | -128 | 243 |
| 20 Nov | 1249.10 | 2.5 | 0.00 | 30.65 | 681 | 26 | 377 |
| 19 Nov | 1249.10 | 2.5 | 1.10 | 30.65 | 681 | 32 | 377 |
| 18 Nov | 1253.45 | 1.4 | -0.35 | 27.38 | 385 | 14 | 349 |
| 14 Nov | 1256.95 | 1.75 | -0.15 | 26.00 | 708 | 169 | 337 |
| 13 Nov | 1253.70 | 1.9 | 0.10 | 25.47 | 339 | 19 | 181 |
| 12 Nov | 1270.60 | 1.8 | 0.35 | 26.53 | 321 | -66 | 162 |
| 11 Nov | 1269.30 | 1.45 | -1.85 | 24.58 | 460 | 24 | 229 |
| 8 Nov | 1258.85 | 3.3 | 1.15 | 25.81 | 488 | 52 | 205 |
| 7 Nov | 1278.70 | 2.15 | 0.65 | 26.19 | 203 | 20 | 145 |
| 6 Nov | 1302.35 | 1.5 | -1.10 | 27.52 | 179 | -14 | 132 |
| 5 Nov | 1296.70 | 2.6 | -1.30 | 28.14 | 458 | 31 | 149 |
| 4 Nov | 1277.20 | 3.9 | 0.50 | 27.74 | 452 | -16 | 120 |
| 31 Oct | 1292.25 | 3.4 | 0.30 | - | 197 | 83 | 136 |
| 30 Oct | 1312.15 | 3.1 | 0.30 | - | 39 | 0 | 50 |
| 29 Oct | 1331.85 | 2.8 | -1.10 | - | 78 | -21 | 48 |
| 28 Oct | 1292.85 | 3.9 | -10.25 | - | 173 | 39 | 68 |
| 25 Oct | 1255.45 | 14.15 | 5.45 | - | 35 | 27 | 29 |
| 24 Oct | 1252.75 | 8.7 | 3.70 | - | 3 | 2 | 2 |
| 23 Oct | 1251.60 | 5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1267.50 | 5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1259.05 | 5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1264.50 | 5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1231.25 | 5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1243.15 | 5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1255.50 | 5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1231.75 | 5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1223.00 | 5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1243.50 | 5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1244.15 | 5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1236.60 | 5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1233.90 | 5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1256.35 | 5 | - | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1170 expiring on 28NOV2024
Delta for 1170 PE is -0.05
Historical price for 1170 PE is as follows
On 21 Nov ICICIBANK was trading at 1250.55. The strike last trading price was 1.15, which was -1.35 lower than the previous day. The implied volatity was 32.11, the open interest changed by -128 which decreased total open position to 243
On 20 Nov ICICIBANK was trading at 1249.10. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 30.65, the open interest changed by 26 which increased total open position to 377
On 19 Nov ICICIBANK was trading at 1249.10. The strike last trading price was 2.5, which was 1.10 higher than the previous day. The implied volatity was 30.65, the open interest changed by 32 which increased total open position to 377
On 18 Nov ICICIBANK was trading at 1253.45. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 27.38, the open interest changed by 14 which increased total open position to 349
On 14 Nov ICICIBANK was trading at 1256.95. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 26.00, the open interest changed by 169 which increased total open position to 337
On 13 Nov ICICIBANK was trading at 1253.70. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was 25.47, the open interest changed by 19 which increased total open position to 181
On 12 Nov ICICIBANK was trading at 1270.60. The strike last trading price was 1.8, which was 0.35 higher than the previous day. The implied volatity was 26.53, the open interest changed by -66 which decreased total open position to 162
On 11 Nov ICICIBANK was trading at 1269.30. The strike last trading price was 1.45, which was -1.85 lower than the previous day. The implied volatity was 24.58, the open interest changed by 24 which increased total open position to 229
On 8 Nov ICICIBANK was trading at 1258.85. The strike last trading price was 3.3, which was 1.15 higher than the previous day. The implied volatity was 25.81, the open interest changed by 52 which increased total open position to 205
On 7 Nov ICICIBANK was trading at 1278.70. The strike last trading price was 2.15, which was 0.65 higher than the previous day. The implied volatity was 26.19, the open interest changed by 20 which increased total open position to 145
On 6 Nov ICICIBANK was trading at 1302.35. The strike last trading price was 1.5, which was -1.10 lower than the previous day. The implied volatity was 27.52, the open interest changed by -14 which decreased total open position to 132
On 5 Nov ICICIBANK was trading at 1296.70. The strike last trading price was 2.6, which was -1.30 lower than the previous day. The implied volatity was 28.14, the open interest changed by 31 which increased total open position to 149
On 4 Nov ICICIBANK was trading at 1277.20. The strike last trading price was 3.9, which was 0.50 higher than the previous day. The implied volatity was 27.74, the open interest changed by -16 which decreased total open position to 120
On 31 Oct ICICIBANK was trading at 1292.25. The strike last trading price was 3.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ICICIBANK was trading at 1312.15. The strike last trading price was 3.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ICICIBANK was trading at 1331.85. The strike last trading price was 2.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ICICIBANK was trading at 1292.85. The strike last trading price was 3.9, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ICICIBANK was trading at 1255.45. The strike last trading price was 14.15, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ICICIBANK was trading at 1252.75. The strike last trading price was 8.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ICICIBANK was trading at 1251.60. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ICICIBANK was trading at 1267.50. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ICICIBANK was trading at 1259.05. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ICICIBANK was trading at 1264.50. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
