ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
21 Nov 2024 04:10 PM IST
| ICICIBANK 28NOV2024 1190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.14
Theta: -0.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1250.55 | 68.7 | -0.25 | 22.60 | 38 | 11 | 14 | |||
| 20 Nov | 1249.10 | 68.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1249.10 | 68.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1253.45 | 68.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1256.95 | 68.95 | -32.05 | - | 1 | 0 | 3 | |||
| 13 Nov | 1253.70 | 101 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1270.60 | 101 | 16.50 | 46.38 | 1 | 0 | 3 | |||
| 11 Nov | 1269.30 | 84.5 | -16.50 | 15.65 | 1 | 0 | 2 | |||
| 8 Nov | 1258.85 | 101 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 7 Nov | 1278.70 | 101 | -11.00 | 27.10 | 1 | 0 | 1 | |||
| 6 Nov | 1302.35 | 112 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1296.70 | 112 | 13.25 | 25.26 | 1 | 0 | 1 | |||
| 4 Nov | 1277.20 | 98.75 | -62.35 | 26.52 | 2 | 1 | 1 | |||
| 31 Oct | 1292.25 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1312.15 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1331.85 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1292.85 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1255.45 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1252.75 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1251.60 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1267.50 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1259.05 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1264.50 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1231.25 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1243.15 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1255.50 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1231.75 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 1223.00 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1243.50 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1244.15 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1236.60 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1233.90 | 161.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1256.35 | 161.1 | - | 0 | 0 | 0 | ||||
For Icici Bank Ltd. - strike price 1190 expiring on 28NOV2024
Delta for 1190 CE is 0.96
Historical price for 1190 CE is as follows
On 21 Nov ICICIBANK was trading at 1250.55. The strike last trading price was 68.7, which was -0.25 lower than the previous day. The implied volatity was 22.60, the open interest changed by 11 which increased total open position to 14
On 20 Nov ICICIBANK was trading at 1249.10. The strike last trading price was 68.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 68.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 68.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 68.95, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Nov ICICIBANK was trading at 1253.70. The strike last trading price was 101, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 101, which was 16.50 higher than the previous day. The implied volatity was 46.38, the open interest changed by 0 which decreased total open position to 3
On 11 Nov ICICIBANK was trading at 1269.30. The strike last trading price was 84.5, which was -16.50 lower than the previous day. The implied volatity was 15.65, the open interest changed by 0 which decreased total open position to 2
On 8 Nov ICICIBANK was trading at 1258.85. The strike last trading price was 101, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov ICICIBANK was trading at 1278.70. The strike last trading price was 101, which was -11.00 lower than the previous day. The implied volatity was 27.10, the open interest changed by 0 which decreased total open position to 1
On 6 Nov ICICIBANK was trading at 1302.35. The strike last trading price was 112, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 112, which was 13.25 higher than the previous day. The implied volatity was 25.26, the open interest changed by 0 which decreased total open position to 1
On 4 Nov ICICIBANK was trading at 1277.20. The strike last trading price was 98.75, which was -62.35 lower than the previous day. The implied volatity was 26.52, the open interest changed by 1 which increased total open position to 1
On 31 Oct ICICIBANK was trading at 1292.25. The strike last trading price was 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, 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 161.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ICICIBANK 28NOV2024 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.27
Theta: -0.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1250.55 | 2.1 | -2.00 | 29.97 | 2,434 | 135 | 379 |
| 20 Nov | 1249.10 | 4.1 | 0.00 | 28.41 | 1,184 | -18 | 242 |
| 19 Nov | 1249.10 | 4.1 | 1.45 | 28.41 | 1,184 | -20 | 242 |
| 18 Nov | 1253.45 | 2.65 | -0.15 | 25.97 | 767 | 17 | 269 |
| 14 Nov | 1256.95 | 2.8 | -0.15 | 24.17 | 822 | 50 | 255 |
| 13 Nov | 1253.70 | 2.95 | -0.05 | 23.55 | 726 | -16 | 216 |
| 12 Nov | 1270.60 | 3 | 0.50 | 25.34 | 497 | 47 | 241 |
| 11 Nov | 1269.30 | 2.5 | -2.50 | 23.45 | 801 | -125 | 194 |
| 8 Nov | 1258.85 | 5 | 1.75 | 24.48 | 688 | 121 | 318 |
| 7 Nov | 1278.70 | 3.25 | 1.00 | 24.90 | 461 | 74 | 196 |
| 6 Nov | 1302.35 | 2.25 | -1.50 | 26.34 | 215 | 20 | 128 |
| 5 Nov | 1296.70 | 3.75 | -1.85 | 26.91 | 446 | 50 | 107 |
| 4 Nov | 1277.20 | 5.6 | 1.05 | 26.59 | 234 | -4 | 59 |
| 31 Oct | 1292.25 | 4.55 | -2.60 | - | 89 | 52 | 52 |
| 30 Oct | 1312.15 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1331.85 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1292.85 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1255.45 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1252.75 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1251.60 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1267.50 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1259.05 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1264.50 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1231.25 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1243.15 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1255.50 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1231.75 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1223.00 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1243.50 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1244.15 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1236.60 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1233.90 | 7.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1256.35 | 7.15 | - | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1190 expiring on 28NOV2024
Delta for 1190 PE is -0.09
Historical price for 1190 PE is as follows
On 21 Nov ICICIBANK was trading at 1250.55. The strike last trading price was 2.1, which was -2.00 lower than the previous day. The implied volatity was 29.97, the open interest changed by 135 which increased total open position to 379
On 20 Nov ICICIBANK was trading at 1249.10. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was 28.41, the open interest changed by -18 which decreased total open position to 242
On 19 Nov ICICIBANK was trading at 1249.10. The strike last trading price was 4.1, which was 1.45 higher than the previous day. The implied volatity was 28.41, the open interest changed by -20 which decreased total open position to 242
On 18 Nov ICICIBANK was trading at 1253.45. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was 25.97, the open interest changed by 17 which increased total open position to 269
On 14 Nov ICICIBANK was trading at 1256.95. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was 24.17, the open interest changed by 50 which increased total open position to 255
On 13 Nov ICICIBANK was trading at 1253.70. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 23.55, the open interest changed by -16 which decreased total open position to 216
On 12 Nov ICICIBANK was trading at 1270.60. The strike last trading price was 3, which was 0.50 higher than the previous day. The implied volatity was 25.34, the open interest changed by 47 which increased total open position to 241
On 11 Nov ICICIBANK was trading at 1269.30. The strike last trading price was 2.5, which was -2.50 lower than the previous day. The implied volatity was 23.45, the open interest changed by -125 which decreased total open position to 194
On 8 Nov ICICIBANK was trading at 1258.85. The strike last trading price was 5, which was 1.75 higher than the previous day. The implied volatity was 24.48, the open interest changed by 121 which increased total open position to 318
On 7 Nov ICICIBANK was trading at 1278.70. The strike last trading price was 3.25, which was 1.00 higher than the previous day. The implied volatity was 24.90, the open interest changed by 74 which increased total open position to 196
On 6 Nov ICICIBANK was trading at 1302.35. The strike last trading price was 2.25, which was -1.50 lower than the previous day. The implied volatity was 26.34, the open interest changed by 20 which increased total open position to 128
On 5 Nov ICICIBANK was trading at 1296.70. The strike last trading price was 3.75, which was -1.85 lower than the previous day. The implied volatity was 26.91, the open interest changed by 50 which increased total open position to 107
On 4 Nov ICICIBANK was trading at 1277.20. The strike last trading price was 5.6, which was 1.05 higher than the previous day. The implied volatity was 26.59, the open interest changed by -4 which decreased total open position to 59
On 31 Oct ICICIBANK was trading at 1292.25. The strike last trading price was 4.55, which was -2.60 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
