ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 1208.15 | 36.6 | -19.85 | 1,41,400 | 29,400 | 1,12,000 | ||||
| 5 Sept | 1235.95 | 56.45 | 2.30 | 4,900 | 1,400 | 83,300 | ||||
| 4 Sept | 1236.35 | 54.15 | -12.20 | 20,300 | 3,500 | 81,900 | ||||
| 3 Sept | 1247.70 | 66.35 | 14.30 | 63,700 | -700 | 77,700 | ||||
| 2 Sept | 1229.95 | 52.05 | -1.10 | 35,700 | 5,600 | 78,400 | ||||
| 30 Aug | 1229.20 | 53.15 | 3.15 | 25,900 | 4,900 | 72,100 | ||||
| 29 Aug | 1221.90 | 50 | 0.50 | 1,05,700 | 5,600 | 67,900 | ||||
| 28 Aug | 1223.85 | 49.5 | -0.50 | 44,800 | 8,400 | 62,300 | ||||
| 27 Aug | 1226.35 | 50 | 6.05 | 1,25,300 | 700 | 56,000 | ||||
| 26 Aug | 1213.30 | 43.95 | 4.85 | 1,34,400 | -20,300 | 56,700 | ||||
| 23 Aug | 1203.50 | 39.1 | 7.30 | 3,31,100 | -31,500 | 77,000 | ||||
| 22 Aug | 1191.10 | 31.8 | 6.35 | 3,12,900 | 25,200 | 1,06,400 | ||||
| 21 Aug | 1174.85 | 25.45 | -2.20 | 1,25,300 | 20,300 | 79,800 | ||||
| 20 Aug | 1179.45 | 27.65 | -0.45 | 1,32,300 | 14,000 | 58,800 | ||||
| 19 Aug | 1175.90 | 28.1 | -5.70 | 53,200 | 39,900 | 43,400 | ||||
| 16 Aug | 1187.25 | 33.8 | -28.00 | 21,700 | 3,500 | 3,500 | ||||
| 14 Aug | 1161.65 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1168.35 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1172.80 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1171.60 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1164.60 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1172.45 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1166.85 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1172.60 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1196.55 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1210.10 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1214.90 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1209.45 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1212.70 | 61.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1207.20 | 61.8 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1190 expiring on 26SEP2024
Delta for 1190 CE is -
Historical price for 1190 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 36.6, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 112000
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 56.45, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 83300
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 54.15, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 81900
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 66.35, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 77700
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 52.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 78400
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 53.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 72100
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 50, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 67900
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 49.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 62300
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 50, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 56000
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 43.95, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -20300 which decreased total open position to 56700
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 39.1, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 77000
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 31.8, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 106400
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 25.45, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 79800
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 27.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 58800
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 28.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 43400
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 33.8, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 61.8, 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 61.8, 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 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 61.8, 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 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 61.8, 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 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 61.8, 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 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ICICIBANK 1190 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 12.15 | 7.00 | 20,39,100 | -1,35,100 | 9,04,400 |
| 5 Sept | 1235.95 | 5.15 | -1.60 | 6,02,700 | 2,02,300 | 10,41,600 |
| 4 Sept | 1236.35 | 6.75 | 1.50 | 6,47,500 | 1,04,300 | 8,38,600 |
| 3 Sept | 1247.70 | 5.25 | -3.00 | 16,37,300 | 2,03,700 | 7,48,300 |
| 2 Sept | 1229.95 | 8.25 | 0.80 | 12,09,600 | 91,700 | 5,46,700 |
| 30 Aug | 1229.20 | 7.45 | -2.75 | 13,15,300 | 2,03,000 | 4,62,700 |
| 29 Aug | 1221.90 | 10.2 | -0.60 | 9,00,200 | 31,500 | 2,63,200 |
| 28 Aug | 1223.85 | 10.8 | -0.40 | 1,92,500 | 17,500 | 2,31,700 |
| 27 Aug | 1226.35 | 11.2 | -3.10 | 3,78,700 | 53,200 | 2,14,900 |
| 26 Aug | 1213.30 | 14.3 | -4.85 | 2,83,500 | 62,300 | 1,61,700 |
| 23 Aug | 1203.50 | 19.15 | -4.85 | 2,26,800 | 64,400 | 98,700 |
| 22 Aug | 1191.10 | 24 | -7.05 | 88,900 | 13,300 | 35,700 |
| 21 Aug | 1174.85 | 31.05 | 1.00 | 27,300 | 16,100 | 22,400 |
| 20 Aug | 1179.45 | 30.05 | -1.95 | 15,400 | 4,900 | 5,600 |
| 19 Aug | 1175.90 | 32 | -7.05 | 700 | 0 | 0 |
| 16 Aug | 1187.25 | 39.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1161.65 | 39.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 39.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1172.80 | 39.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1171.60 | 39.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 39.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1172.45 | 39.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1166.85 | 39.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 39.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 39.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1210.10 | 39.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1214.90 | 39.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 39.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1212.70 | 39.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1207.20 | 39.05 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1190 expiring on 26SEP2024
Delta for 1190 PE is -
Historical price for 1190 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 12.15, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -135100 which decreased total open position to 904400
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 5.15, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 202300 which increased total open position to 1041600
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 6.75, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 104300 which increased total open position to 838600
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 5.25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 203700 which increased total open position to 748300
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 8.25, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 91700 which increased total open position to 546700
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 7.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 203000 which increased total open position to 462700
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 10.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 263200
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 10.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 231700
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 11.2, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 214900
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 14.3, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 62300 which increased total open position to 161700
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 19.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 98700
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 24, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 35700
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 31.05, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 22400
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 30.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 5600
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 32, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 39.05, 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 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 39.05, 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 39.05, 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 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 39.05, 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 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 39.05, 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 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 39.05, 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 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 39.05, 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 39.05, 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 39.05, 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 39.05, 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 39.05, 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 39.05, 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 39.05, 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 39.05, 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 39.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0