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 | 52.8 | 2.25 | - | 60,900 | 7,000 | 1,48,400 | |||
| 5 Jul | 1233.40 | 50.55 | - | 1,91,800 | -58,100 | 1,41,400 | ||||
| 4 Jul | 1233.00 | 53.35 | - | 4,89,300 | -22,400 | 1,99,500 | ||||
| 3 Jul | 1201.60 | 32.85 | - | 26,81,700 | -2,24,700 | 2,21,900 | ||||
| 2 Jul | 1190.60 | 30.65 | - | 25,82,300 | 3,29,700 | 4,52,200 | ||||
| 1 Jul | 1211.85 | 38.8 | - | 5,13,800 | -15,400 | 1,22,500 | ||||
| 28 Jun | 1199.60 | 34.85 | - | 5,32,700 | -700 | 1,37,900 | ||||
| 27 Jun | 1219.90 | 46.2 | - | 5,11,000 | -15,400 | 1,38,600 | ||||
| 26 Jun | 1218.00 | 45 | - | 8,53,300 | -37,100 | 1,52,600 | ||||
| 25 Jun | 1197.95 | 38.8 | - | 16,47,800 | 1,26,700 | 1,89,700 | ||||
| 24 Jun | 1170.10 | 21.3 | - | 2,00,900 | 33,600 | 62,300 | ||||
| 21 Jun | 1158.65 | 15.95 | - | 1,45,600 | -53,200 | 28,000 | ||||
| 20 Jun | 1156.80 | 16.55 | - | 86,800 | 49,000 | 81,200 | ||||
| 19 Jun | 1144.45 | 12.40 | - | 63,700 | 22,400 | 32,200 | ||||
| 18 Jun | 1122.85 | 6.85 | - | 5,600 | 4,200 | 10,500 | ||||
| 14 Jun | 1105.65 | 6.45 | - | 10,500 | 1,400 | 6,300 | ||||
| 13 Jun | 1107.35 | 7.85 | - | 4,900 | 1,400 | 5,600 | ||||
| 12 Jun | 1119.55 | 11.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1118.20 | 11.00 | - | 0 | 3,500 | 0 | ||||
| 10 Jun | 1123.80 | 11.00 | - | 5,600 | 2,800 | 3,500 | ||||
| 7 Jun | 1121.70 | 18.50 | - | 700 | 0 | 0 | ||||
| 6 Jun | 1110.40 | 17.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1108.65 | 17.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1071.45 | 17.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1160.00 | 17.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 1121.05 | 17.05 | - | 0 | 0 | 0 | ||||
For ICICI BANK LTD. - strike price 1190 expiring on 25JUL2024
Delta for 1190 CE is -
Historical price for 1190 CE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 52.8, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 148400
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -58100 which decreased total open position to 141400
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 53.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 199500
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 32.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -224700 which decreased total open position to 221900
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 329700 which increased total open position to 452200
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 38.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 122500
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 137900
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 46.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 138600
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by -37100 which decreased total open position to 152600
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 38.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 126700 which increased total open position to 189700
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 62300
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -53200 which decreased total open position to 28000
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 81200
On 19 Jun ICICIBANK was trading at 1144.45. The strike last trading price was 12.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 32200
On 18 Jun ICICIBANK was trading at 1122.85. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 10500
On 14 Jun ICICIBANK was trading at 1105.65. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 6300
On 13 Jun ICICIBANK was trading at 1107.35. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5600
On 12 Jun ICICIBANK was trading at 1119.55. The strike last trading price was 11.00, 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 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 0
On 10 Jun ICICIBANK was trading at 1123.80. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3500
On 7 Jun ICICIBANK was trading at 1121.70. The strike last trading price was 18.50, 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 6 Jun ICICIBANK was trading at 1110.40. The strike last trading price was 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 | 7.65 | -0.90 | - | 30,78,600 | 32,900 | 8,26,700 |
| 5 Jul | 1233.40 | 8.55 | - | 41,80,400 | -56,000 | 7,93,800 | |
| 4 Jul | 1233.00 | 10 | - | 22,96,000 | 3,05,900 | 8,49,800 | |
| 3 Jul | 1201.60 | 17.4 | - | 46,64,100 | -12,600 | 5,43,900 | |
| 2 Jul | 1190.60 | 21.8 | - | 48,22,300 | -17,500 | 5,59,300 | |
| 1 Jul | 1211.85 | 17.1 | - | 14,86,100 | 45,500 | 5,76,800 | |
| 28 Jun | 1199.60 | 19.95 | - | 35,39,900 | 27,300 | 5,31,300 | |
| 27 Jun | 1219.90 | 16.25 | - | 13,39,100 | 56,000 | 5,04,000 | |
| 26 Jun | 1218.00 | 19.45 | - | 15,00,800 | 2,48,500 | 4,48,000 | |
| 25 Jun | 1197.95 | 23.75 | - | 6,62,200 | 1,86,900 | 1,99,500 | |
| 24 Jun | 1170.10 | 38.55 | - | 54,600 | 9,100 | 12,600 | |
| 21 Jun | 1158.65 | 45.80 | - | 4,900 | 4,200 | 4,200 | |
| 20 Jun | 1156.80 | 80.10 | - | 0 | 0 | 0 | |
| 19 Jun | 1144.45 | 80.10 | - | 0 | 0 | 0 | |
| 18 Jun | 1122.85 | 80.10 | - | 0 | 0 | 0 | |
| 14 Jun | 1105.65 | 80.10 | - | 0 | 0 | 0 | |
| 13 Jun | 1107.35 | 80.10 | - | 0 | 0 | 0 | |
| 12 Jun | 1119.55 | 80.10 | - | 0 | 0 | 0 | |
| 11 Jun | 1118.20 | 80.10 | - | 0 | 0 | 0 | |
| 10 Jun | 1123.80 | 80.10 | - | 0 | 0 | 0 | |
| 7 Jun | 1121.70 | 80.10 | - | 0 | 0 | 0 | |
| 6 Jun | 1110.40 | 80.10 | - | 0 | 0 | 0 | |
| 5 Jun | 1108.65 | 80.10 | - | 0 | 0 | 0 | |
| 4 Jun | 1071.45 | 80.10 | - | 0 | 0 | 0 | |
| 3 Jun | 1160.00 | 80.10 | - | 0 | 0 | 0 | |
| 31 May | 1121.05 | 80.10 | - | 0 | 0 | 0 | |
For ICICI BANK LTD. - strike price 1190 expiring on 25JUL2024
Delta for 1190 PE is -
Historical price for 1190 PE is as follows
On 8 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 7.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 826700
On 5 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 793800
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 305900 which increased total open position to 849800
On 3 Jul ICICIBANK was trading at 1201.60. The strike last trading price was 17.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 543900
On 2 Jul ICICIBANK was trading at 1190.60. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 559300
On 1 Jul ICICIBANK was trading at 1211.85. The strike last trading price was 17.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 576800
On 28 Jun ICICIBANK was trading at 1199.60. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 531300
On 27 Jun ICICIBANK was trading at 1219.90. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 504000
On 26 Jun ICICIBANK was trading at 1218.00. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 248500 which increased total open position to 448000
On 25 Jun ICICIBANK was trading at 1197.95. The strike last trading price was 23.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 186900 which increased total open position to 199500
On 24 Jun ICICIBANK was trading at 1170.10. The strike last trading price was 38.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 12600
On 21 Jun ICICIBANK was trading at 1158.65. The strike last trading price was 45.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 20 Jun ICICIBANK was trading at 1156.80. The strike last trading price was 80.10, 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 80.10, 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 80.10, 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 80.10, 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 80.10, 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 80.10, 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 80.10, 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 80.10, 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 80.10, 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 80.10, 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 80.10, 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 80.10, 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 80.10, 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 80.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0