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 | 60.7 | 1.95 | - | 81,900 | 35,000 | 2,28,200 | |||
| 5 Jul | 1233.40 | 58.75 | - | 1,36,500 | -15,400 | 1,93,200 | ||||
| 4 Jul | 1233.00 | 61.3 | - | 2,14,200 | 10,500 | 2,08,600 | ||||
| 3 Jul | 1201.60 | 39.55 | - | 11,71,800 | -15,400 | 1,98,100 | ||||
| 2 Jul | 1190.60 | 36.8 | - | 8,35,800 | 82,600 | 2,16,300 | ||||
| 1 Jul | 1211.85 | 45.8 | - | 2,04,400 | -49,000 | 1,33,700 | ||||
| 28 Jun | 1199.60 | 40.65 | - | 1,78,500 | -17,500 | 1,82,700 | ||||
| 27 Jun | 1219.90 | 53.6 | - | 4,01,800 | -32,200 | 2,00,200 | ||||
| 26 Jun | 1218.00 | 51 | - | 7,99,400 | -1,72,900 | 2,32,400 | ||||
| 25 Jun | 1197.95 | 44.3 | - | 32,70,400 | 1,15,500 | 4,05,300 | ||||
| 24 Jun | 1170.10 | 25.65 | - | 14,66,500 | 1,49,100 | 2,90,500 | ||||
| 21 Jun | 1158.65 | 19.05 | - | 2,63,900 | 32,200 | 1,40,000 | ||||
| 20 Jun | 1156.80 | 19.50 | - | 1,44,900 | 72,100 | 1,07,800 | ||||
| 19 Jun | 1144.45 | 15.60 | - | 53,900 | 35,700 | 35,700 | ||||
| 18 Jun | 1122.85 | 32.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 1105.65 | 32.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1107.35 | 32.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1119.55 | 32.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1118.20 | 32.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1123.80 | 32.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1121.70 | 32.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1110.40 | 32.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1108.65 | 32.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1071.45 | 32.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1160.00 | 32.05 | - | 0 | 0 | 0 | ||||
| 31 May | 1121.05 | 32.05 | - | 0 | 0 | 0 | ||||
For ICICI BANK LTD. - strike price 1180 expiring on 25JUL2024
Delta for 1180 CE is -
Historical price for 1180 CE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 60.7, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 228200
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 58.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 193200
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 61.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 208600
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 39.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 198100
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 36.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 82600 which increased total open position to 216300
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 45.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -49000 which decreased total open position to 133700
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 40.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 182700
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 53.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -32200 which decreased total open position to 200200
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 51, which was lower than the previous day. The implied volatity was -, the open interest changed by -172900 which decreased total open position to 232400
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 44.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 405300
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 149100 which increased total open position to 290500
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 140000
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 72100 which increased total open position to 107800
On 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 35700
On 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 32.05, 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 | 6.1 | -0.80 | - | 32,41,000 | 29,400 | 15,15,500 |
| 5 Jul | 1233.40 | 6.9 | - | 48,98,600 | -30,100 | 14,86,100 | |
| 4 Jul | 1233.00 | 8.15 | - | 29,49,800 | 1,09,900 | 15,16,200 | |
| 3 Jul | 1201.60 | 13.95 | - | 55,39,100 | 1,73,600 | 14,06,300 | |
| 2 Jul | 1190.60 | 17.85 | - | 99,73,600 | 5,67,700 | 12,29,900 | |
| 1 Jul | 1211.85 | 13.85 | - | 11,38,900 | 12,600 | 6,62,200 | |
| 28 Jun | 1199.60 | 16.15 | - | 24,61,200 | 74,200 | 6,49,600 | |
| 27 Jun | 1219.90 | 13.45 | - | 34,05,500 | 38,500 | 5,75,400 | |
| 26 Jun | 1218.00 | 16 | - | 15,63,100 | 2,55,500 | 5,36,900 | |
| 25 Jun | 1197.95 | 19.7 | - | 11,32,600 | 2,42,200 | 2,81,400 | |
| 24 Jun | 1170.10 | 32.85 | - | 1,04,300 | 38,500 | 38,500 | |
| 21 Jun | 1158.65 | 76.95 | - | 0 | 0 | 0 | |
| 20 Jun | 1156.80 | 76.95 | - | 0 | 0 | 0 | |
| 19 Jun | 1144.45 | 76.95 | - | 0 | 0 | 0 | |
| 18 Jun | 1122.85 | 76.95 | - | 0 | 0 | 0 | |
| 14 Jun | 1105.65 | 76.95 | - | 0 | 0 | 0 | |
| 13 Jun | 1107.35 | 76.95 | - | 0 | 0 | 0 | |
| 12 Jun | 1119.55 | 76.95 | - | 0 | 0 | 0 | |
| 11 Jun | 1118.20 | 76.95 | - | 0 | 0 | 0 | |
| 10 Jun | 1123.80 | 76.95 | - | 0 | 0 | 0 | |
| 7 Jun | 1121.70 | 76.95 | - | 0 | 0 | 0 | |
| 6 Jun | 1110.40 | 76.95 | - | 0 | 0 | 0 | |
| 5 Jun | 1108.65 | 76.95 | - | 0 | 0 | 0 | |
| 4 Jun | 1071.45 | 76.95 | - | 0 | 0 | 0 | |
| 3 Jun | 1160.00 | 76.95 | - | 0 | 0 | 0 | |
| 31 May | 1121.05 | 76.95 | - | 0 | 0 | 0 | |
For ICICI BANK LTD. - strike price 1180 expiring on 25JUL2024
Delta for 1180 PE is -
Historical price for 1180 PE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 6.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 1515500
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -30100 which decreased total open position to 1486100
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 109900 which increased total open position to 1516200
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 173600 which increased total open position to 1406300
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 567700 which increased total open position to 1229900
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 662200
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 74200 which increased total open position to 649600
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 575400
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 255500 which increased total open position to 536900
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 19.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 242200 which increased total open position to 281400
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 32.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 38500
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 76.95, 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 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, 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 76.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0