ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
13 Mar 2025 04:10 PM IST
| ICICIBANK 27MAR2025 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.48
Theta: -0.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1250.05 | 56 | 5.3 | 19.11 | 377 | 52 | 983 | |||
| 12 Mar | 1243.95 | 51.85 | -0.3 | 16.99 | 690 | 50 | 931 | |||
| 11 Mar | 1245.40 | 49.05 | 19.05 | - | 2,225 | -279 | 879 | |||
| 10 Mar | 1214.85 | 29.15 | -3.85 | 17.81 | 1,834 | -84 | 1,158 | |||
| 7 Mar | 1214.55 | 32.8 | -2.25 | 19.00 | 2,831 | 162 | 1,242 | |||
| 6 Mar | 1218.05 | 35.4 | 0.8 | 16.61 | 1,690 | 134 | 1,088 | |||
| 5 Mar | 1215.70 | 34.4 | 0.5 | 18.23 | 2,233 | -92 | 959 | |||
| 4 Mar | 1210.40 | 35.3 | 3.15 | 19.73 | 4,188 | 351 | 1,061 | |||
| 3 Mar | 1206.20 | 32.9 | 0.3 | 19.30 | 2,068 | -23 | 709 | |||
| 28 Feb | 1204.10 | 31.85 | -11.5 | 20.48 | 2,349 | 315 | 725 | |||
| 27 Feb | 1222.45 | 41.9 | -5.1 | 18.48 | 950 | 112 | 410 | |||
| 26 Feb | 1224.15 | 47.5 | 2.75 | 18.74 | 300 | -31 | 304 | |||
| 25 Feb | 1224.15 | 47.5 | 2.75 | 18.74 | 300 | -25 | 304 | |||
| 24 Feb | 1218.35 | 45.45 | -10.15 | 20.02 | 492 | 134 | 331 | |||
| 21 Feb | 1232.95 | 55.35 | -14.95 | 19.54 | 235 | 92 | 198 | |||
| 20 Feb | 1249.95 | 70.3 | -7.95 | 21.31 | 68 | 42 | 106 | |||
| 19 Feb | 1261.65 | 78.1 | 12.75 | 17.62 | 181 | 39 | 64 | |||
| 18 Feb | 1243.05 | 65.35 | -4.75 | 19.80 | 15 | 4 | 24 | |||
| 17 Feb | 1251.15 | 70.1 | -14.7 | 16.99 | 27 | 6 | 21 | |||
| 14 Feb | 1260.10 | 85 | 7 | 23.51 | 14 | 4 | 5 | |||
| 13 Feb | 1248.90 | 78 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 1251.80 | 78 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Feb | 1252.75 | 78 | -59.1 | 22.94 | 1 | 0 | 0 | |||
| 10 Feb | 1262.60 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1256.90 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1272.40 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1267.70 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1268.20 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1253.00 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1255.55 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 1252.80 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 1255.60 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 1251.65 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 1246.90 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 1227.95 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 1209.20 | 137.1 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 1201.75 | 137.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 1196.15 | 137.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 1232.95 | 137.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 1225.45 | 137.1 | 137.10 | - | 0 | 0 | 0 | |||
| 16 Jan | 1249.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 1238.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 1240.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 1229.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 1249.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 1262.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 1263.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 1279.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 1264.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Jan | 1265.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 1290.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 1283.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 1281.65 | 0 | - | 0 | 0 | 0 | ||||
For Icici Bank Ltd. - strike price 1200 expiring on 27MAR2025
Delta for 1200 CE is 0.88
Historical price for 1200 CE is as follows
On 13 Mar ICICIBANK was trading at 1250.05. The strike last trading price was 56, which was 5.3 higher than the previous day. The implied volatity was 19.11, the open interest changed by 52 which increased total open position to 983
On 12 Mar ICICIBANK was trading at 1243.95. The strike last trading price was 51.85, which was -0.3 lower than the previous day. The implied volatity was 16.99, the open interest changed by 50 which increased total open position to 931
On 11 Mar ICICIBANK was trading at 1245.40. The strike last trading price was 49.05, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by -279 which decreased total open position to 879
On 10 Mar ICICIBANK was trading at 1214.85. The strike last trading price was 29.15, which was -3.85 lower than the previous day. The implied volatity was 17.81, the open interest changed by -84 which decreased total open position to 1158
On 7 Mar ICICIBANK was trading at 1214.55. The strike last trading price was 32.8, which was -2.25 lower than the previous day. The implied volatity was 19.00, the open interest changed by 162 which increased total open position to 1242
On 6 Mar ICICIBANK was trading at 1218.05. The strike last trading price was 35.4, which was 0.8 higher than the previous day. The implied volatity was 16.61, the open interest changed by 134 which increased total open position to 1088
On 5 Mar ICICIBANK was trading at 1215.70. The strike last trading price was 34.4, which was 0.5 higher than the previous day. The implied volatity was 18.23, the open interest changed by -92 which decreased total open position to 959
On 4 Mar ICICIBANK was trading at 1210.40. The strike last trading price was 35.3, which was 3.15 higher than the previous day. The implied volatity was 19.73, the open interest changed by 351 which increased total open position to 1061
On 3 Mar ICICIBANK was trading at 1206.20. The strike last trading price was 32.9, which was 0.3 higher than the previous day. The implied volatity was 19.30, the open interest changed by -23 which decreased total open position to 709
On 28 Feb ICICIBANK was trading at 1204.10. The strike last trading price was 31.85, which was -11.5 lower than the previous day. The implied volatity was 20.48, the open interest changed by 315 which increased total open position to 725
On 27 Feb ICICIBANK was trading at 1222.45. The strike last trading price was 41.9, which was -5.1 lower than the previous day. The implied volatity was 18.48, the open interest changed by 112 which increased total open position to 410
On 26 Feb ICICIBANK was trading at 1224.15. The strike last trading price was 47.5, which was 2.75 higher than the previous day. The implied volatity was 18.74, the open interest changed by -31 which decreased total open position to 304
On 25 Feb ICICIBANK was trading at 1224.15. The strike last trading price was 47.5, which was 2.75 higher than the previous day. The implied volatity was 18.74, the open interest changed by -25 which decreased total open position to 304
On 24 Feb ICICIBANK was trading at 1218.35. The strike last trading price was 45.45, which was -10.15 lower than the previous day. The implied volatity was 20.02, the open interest changed by 134 which increased total open position to 331
On 21 Feb ICICIBANK was trading at 1232.95. The strike last trading price was 55.35, which was -14.95 lower than the previous day. The implied volatity was 19.54, the open interest changed by 92 which increased total open position to 198
On 20 Feb ICICIBANK was trading at 1249.95. The strike last trading price was 70.3, which was -7.95 lower than the previous day. The implied volatity was 21.31, the open interest changed by 42 which increased total open position to 106
On 19 Feb ICICIBANK was trading at 1261.65. The strike last trading price was 78.1, which was 12.75 higher than the previous day. The implied volatity was 17.62, the open interest changed by 39 which increased total open position to 64
On 18 Feb ICICIBANK was trading at 1243.05. The strike last trading price was 65.35, which was -4.75 lower than the previous day. The implied volatity was 19.80, the open interest changed by 4 which increased total open position to 24
On 17 Feb ICICIBANK was trading at 1251.15. The strike last trading price was 70.1, which was -14.7 lower than the previous day. The implied volatity was 16.99, the open interest changed by 6 which increased total open position to 21
On 14 Feb ICICIBANK was trading at 1260.10. The strike last trading price was 85, which was 7 higher than the previous day. The implied volatity was 23.51, the open interest changed by 4 which increased total open position to 5
On 13 Feb ICICIBANK was trading at 1248.90. The strike last trading price was 78, which was 0 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 Feb ICICIBANK was trading at 1251.80. The strike last trading price was 78, which was 0 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 11 Feb ICICIBANK was trading at 1252.75. The strike last trading price was 78, which was -59.1 lower than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ICICIBANK was trading at 1262.60. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb ICICIBANK was trading at 1256.90. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ICICIBANK was trading at 1272.40. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ICICIBANK was trading at 1267.70. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ICICIBANK was trading at 1268.20. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ICICIBANK was trading at 1253.00. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ICICIBANK was trading at 1255.55. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jan ICICIBANK was trading at 1252.80. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ICICIBANK was trading at 1255.60. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ICICIBANK was trading at 1251.65. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ICICIBANK was trading at 1246.90. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ICICIBANK was trading at 1227.95. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan ICICIBANK was trading at 1209.20. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ICICIBANK was trading at 1201.75. The strike last trading price was 137.1, 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 21 Jan ICICIBANK was trading at 1196.15. The strike last trading price was 137.1, 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 Jan ICICIBANK was trading at 1232.95. The strike last trading price was 137.1, 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 17 Jan ICICIBANK was trading at 1225.45. The strike last trading price was 137.1, which was 137.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ICICIBANK was trading at 1249.10. The strike last trading price was 0, 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 15 Jan ICICIBANK was trading at 1238.25. The strike last trading price was 0, 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 Jan ICICIBANK was trading at 1240.30. The strike last trading price was 0, 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 Jan ICICIBANK was trading at 1229.75. The strike last trading price was 0, 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 10 Jan ICICIBANK was trading at 1249.85. The strike last trading price was 0, 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 Jan ICICIBANK was trading at 1262.40. The strike last trading price was 0, 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 Jan ICICIBANK was trading at 1263.75. The strike last trading price was 0, 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 Jan ICICIBANK was trading at 1279.25. The strike last trading price was 0, 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 Jan ICICIBANK was trading at 1264.10. The strike last trading price was 0, 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 3 Jan ICICIBANK was trading at 1265.05. The strike last trading price was 0, 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 Jan ICICIBANK was trading at 1290.60. The strike last trading price was 0, 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 Jan ICICIBANK was trading at 1283.65. The strike last trading price was 0, 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 Dec ICICIBANK was trading at 1281.65. The strike last trading price was 0, 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 27MAR2025 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.51
Theta: -0.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1250.05 | 3.2 | -1.75 | 19.99 | 3,634 | -136 | 4,180 |
| 12 Mar | 1243.95 | 4.8 | -1.15 | 21.09 | 4,932 | -920 | 4,324 |
| 11 Mar | 1245.40 | 5.95 | -6.95 | 22.14 | 7,905 | 971 | 5,249 |
| 10 Mar | 1214.85 | 13.55 | 0.5 | 20.79 | 4,692 | -105 | 4,282 |
| 7 Mar | 1214.55 | 13.2 | -0.2 | 19.34 | 5,483 | -111 | 4,387 |
| 6 Mar | 1218.05 | 13.15 | -1.2 | 20.95 | 3,973 | 404 | 4,501 |
| 5 Mar | 1215.70 | 14.85 | -1.25 | 20.66 | 3,824 | -14 | 4,086 |
| 4 Mar | 1210.40 | 15.2 | -3.4 | 19.94 | 5,497 | 318 | 4,094 |
| 3 Mar | 1206.20 | 17.85 | -3.1 | 20.58 | 5,656 | 621 | 3,799 |
| 28 Feb | 1204.10 | 22 | 6.6 | 20.56 | 7,473 | 1,613 | 3,162 |
| 27 Feb | 1222.45 | 16.5 | 2.15 | 21.60 | 2,310 | 483 | 1,549 |
| 26 Feb | 1224.15 | 14.3 | -2.5 | 20.75 | 1,316 | 208 | 1,057 |
| 25 Feb | 1224.15 | 14.3 | -2.5 | 20.75 | 1,316 | 199 | 1,057 |
| 24 Feb | 1218.35 | 16.1 | 1.7 | 20.41 | 1,335 | 81 | 859 |
| 21 Feb | 1232.95 | 14.85 | 3.25 | 21.64 | 655 | 24 | 779 |
| 20 Feb | 1249.95 | 12.1 | 0.7 | 22.52 | 494 | 79 | 754 |
| 19 Feb | 1261.65 | 11.55 | -1.4 | 24.31 | 758 | 132 | 674 |
| 18 Feb | 1243.05 | 13 | 1.35 | 21.69 | 240 | 8 | 542 |
| 17 Feb | 1251.15 | 11.6 | 0.1 | 22.05 | 701 | 13 | 530 |
| 14 Feb | 1260.10 | 11.6 | -1.2 | 22.70 | 387 | 107 | 515 |
| 13 Feb | 1248.90 | 13 | 0.15 | 21.77 | 247 | -16 | 397 |
| 12 Feb | 1251.80 | 12.25 | -0.2 | 21.76 | 228 | 69 | 413 |
| 11 Feb | 1252.75 | 13.2 | 2.95 | 21.55 | 248 | 88 | 344 |
| 10 Feb | 1262.60 | 10.25 | -2.15 | 20.91 | 126 | 8 | 256 |
| 7 Feb | 1256.90 | 12.5 | 2.95 | 21.75 | 281 | -123 | 274 |
| 6 Feb | 1272.40 | 9.35 | -1 | 21.35 | 82 | -12 | 397 |
| 5 Feb | 1267.70 | 10.35 | -1.6 | 21.46 | 59 | -6 | 410 |
| 4 Feb | 1268.20 | 11.5 | -3.3 | 21.99 | 424 | -173 | 416 |
| 3 Feb | 1253.00 | 14.65 | 0.95 | 22.00 | 287 | 142 | 584 |
| 1 Feb | 1255.55 | 13.3 | -3.9 | 21.01 | 115 | 12 | 442 |
| 31 Jan | 1252.80 | 16.9 | -0.2 | 23.06 | 151 | 37 | 434 |
| 30 Jan | 1255.60 | 16.6 | -4.05 | 23.59 | 59 | 15 | 396 |
| 29 Jan | 1251.65 | 20.95 | -0.4 | 25.08 | 59 | 15 | 381 |
| 28 Jan | 1246.90 | 21.3 | -6.95 | 24.50 | 300 | 195 | 366 |
| 27 Jan | 1227.95 | 28.4 | -10.75 | 24.56 | 140 | 35 | 171 |
| 24 Jan | 1209.20 | 37.25 | -4.25 | 26.68 | 184 | 129 | 136 |
| 23 Jan | 1201.75 | 41.5 | -3.50 | 26.44 | 4 | 1 | 7 |
| 21 Jan | 1196.15 | 45 | 25.00 | 27.05 | 9 | 4 | 6 |
| 20 Jan | 1232.95 | 20 | 0.00 | 20.22 | 1 | 0 | 1 |
| 17 Jan | 1225.45 | 20 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 1249.10 | 20 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 1238.25 | 20 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 1240.30 | 20 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 1229.75 | 20 | 0.00 | 0.00 | 0 | 0 | 1 |
| 10 Jan | 1249.85 | 20 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Jan | 1262.40 | 20 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Jan | 1263.75 | 20 | 1.95 | 23.92 | 2 | 1 | 1 |
| 7 Jan | 1279.25 | 18.05 | 0.00 | 5.03 | 0 | 0 | 0 |
| 6 Jan | 1264.10 | 18.05 | 0.00 | 4.43 | 0 | 0 | 0 |
| 3 Jan | 1265.05 | 18.05 | 0.00 | 4.56 | 0 | 0 | 0 |
| 2 Jan | 1290.60 | 18.05 | 0.00 | 5.11 | 0 | 0 | 0 |
| 1 Jan | 1283.65 | 18.05 | 0.00 | 4.87 | 0 | 0 | 0 |
| 31 Dec | 1281.65 | 18.05 | 4.75 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1200 expiring on 27MAR2025
Delta for 1200 PE is -0.13
Historical price for 1200 PE is as follows
On 13 Mar ICICIBANK was trading at 1250.05. The strike last trading price was 3.2, which was -1.75 lower than the previous day. The implied volatity was 19.99, the open interest changed by -136 which decreased total open position to 4180
On 12 Mar ICICIBANK was trading at 1243.95. The strike last trading price was 4.8, which was -1.15 lower than the previous day. The implied volatity was 21.09, the open interest changed by -920 which decreased total open position to 4324
On 11 Mar ICICIBANK was trading at 1245.40. The strike last trading price was 5.95, which was -6.95 lower than the previous day. The implied volatity was 22.14, the open interest changed by 971 which increased total open position to 5249
On 10 Mar ICICIBANK was trading at 1214.85. The strike last trading price was 13.55, which was 0.5 higher than the previous day. The implied volatity was 20.79, the open interest changed by -105 which decreased total open position to 4282
On 7 Mar ICICIBANK was trading at 1214.55. The strike last trading price was 13.2, which was -0.2 lower than the previous day. The implied volatity was 19.34, the open interest changed by -111 which decreased total open position to 4387
On 6 Mar ICICIBANK was trading at 1218.05. The strike last trading price was 13.15, which was -1.2 lower than the previous day. The implied volatity was 20.95, the open interest changed by 404 which increased total open position to 4501
On 5 Mar ICICIBANK was trading at 1215.70. The strike last trading price was 14.85, which was -1.25 lower than the previous day. The implied volatity was 20.66, the open interest changed by -14 which decreased total open position to 4086
On 4 Mar ICICIBANK was trading at 1210.40. The strike last trading price was 15.2, which was -3.4 lower than the previous day. The implied volatity was 19.94, the open interest changed by 318 which increased total open position to 4094
On 3 Mar ICICIBANK was trading at 1206.20. The strike last trading price was 17.85, which was -3.1 lower than the previous day. The implied volatity was 20.58, the open interest changed by 621 which increased total open position to 3799
On 28 Feb ICICIBANK was trading at 1204.10. The strike last trading price was 22, which was 6.6 higher than the previous day. The implied volatity was 20.56, the open interest changed by 1613 which increased total open position to 3162
On 27 Feb ICICIBANK was trading at 1222.45. The strike last trading price was 16.5, which was 2.15 higher than the previous day. The implied volatity was 21.60, the open interest changed by 483 which increased total open position to 1549
On 26 Feb ICICIBANK was trading at 1224.15. The strike last trading price was 14.3, which was -2.5 lower than the previous day. The implied volatity was 20.75, the open interest changed by 208 which increased total open position to 1057
On 25 Feb ICICIBANK was trading at 1224.15. The strike last trading price was 14.3, which was -2.5 lower than the previous day. The implied volatity was 20.75, the open interest changed by 199 which increased total open position to 1057
On 24 Feb ICICIBANK was trading at 1218.35. The strike last trading price was 16.1, which was 1.7 higher than the previous day. The implied volatity was 20.41, the open interest changed by 81 which increased total open position to 859
On 21 Feb ICICIBANK was trading at 1232.95. The strike last trading price was 14.85, which was 3.25 higher than the previous day. The implied volatity was 21.64, the open interest changed by 24 which increased total open position to 779
On 20 Feb ICICIBANK was trading at 1249.95. The strike last trading price was 12.1, which was 0.7 higher than the previous day. The implied volatity was 22.52, the open interest changed by 79 which increased total open position to 754
On 19 Feb ICICIBANK was trading at 1261.65. The strike last trading price was 11.55, which was -1.4 lower than the previous day. The implied volatity was 24.31, the open interest changed by 132 which increased total open position to 674
On 18 Feb ICICIBANK was trading at 1243.05. The strike last trading price was 13, which was 1.35 higher than the previous day. The implied volatity was 21.69, the open interest changed by 8 which increased total open position to 542
On 17 Feb ICICIBANK was trading at 1251.15. The strike last trading price was 11.6, which was 0.1 higher than the previous day. The implied volatity was 22.05, the open interest changed by 13 which increased total open position to 530
On 14 Feb ICICIBANK was trading at 1260.10. The strike last trading price was 11.6, which was -1.2 lower than the previous day. The implied volatity was 22.70, the open interest changed by 107 which increased total open position to 515
On 13 Feb ICICIBANK was trading at 1248.90. The strike last trading price was 13, which was 0.15 higher than the previous day. The implied volatity was 21.77, the open interest changed by -16 which decreased total open position to 397
On 12 Feb ICICIBANK was trading at 1251.80. The strike last trading price was 12.25, which was -0.2 lower than the previous day. The implied volatity was 21.76, the open interest changed by 69 which increased total open position to 413
On 11 Feb ICICIBANK was trading at 1252.75. The strike last trading price was 13.2, which was 2.95 higher than the previous day. The implied volatity was 21.55, the open interest changed by 88 which increased total open position to 344
On 10 Feb ICICIBANK was trading at 1262.60. The strike last trading price was 10.25, which was -2.15 lower than the previous day. The implied volatity was 20.91, the open interest changed by 8 which increased total open position to 256
On 7 Feb ICICIBANK was trading at 1256.90. The strike last trading price was 12.5, which was 2.95 higher than the previous day. The implied volatity was 21.75, the open interest changed by -123 which decreased total open position to 274
On 6 Feb ICICIBANK was trading at 1272.40. The strike last trading price was 9.35, which was -1 lower than the previous day. The implied volatity was 21.35, the open interest changed by -12 which decreased total open position to 397
On 5 Feb ICICIBANK was trading at 1267.70. The strike last trading price was 10.35, which was -1.6 lower than the previous day. The implied volatity was 21.46, the open interest changed by -6 which decreased total open position to 410
On 4 Feb ICICIBANK was trading at 1268.20. The strike last trading price was 11.5, which was -3.3 lower than the previous day. The implied volatity was 21.99, the open interest changed by -173 which decreased total open position to 416
On 3 Feb ICICIBANK was trading at 1253.00. The strike last trading price was 14.65, which was 0.95 higher than the previous day. The implied volatity was 22.00, the open interest changed by 142 which increased total open position to 584
On 1 Feb ICICIBANK was trading at 1255.55. The strike last trading price was 13.3, which was -3.9 lower than the previous day. The implied volatity was 21.01, the open interest changed by 12 which increased total open position to 442
On 31 Jan ICICIBANK was trading at 1252.80. The strike last trading price was 16.9, which was -0.2 lower than the previous day. The implied volatity was 23.06, the open interest changed by 37 which increased total open position to 434
On 30 Jan ICICIBANK was trading at 1255.60. The strike last trading price was 16.6, which was -4.05 lower than the previous day. The implied volatity was 23.59, the open interest changed by 15 which increased total open position to 396
On 29 Jan ICICIBANK was trading at 1251.65. The strike last trading price was 20.95, which was -0.4 lower than the previous day. The implied volatity was 25.08, the open interest changed by 15 which increased total open position to 381
On 28 Jan ICICIBANK was trading at 1246.90. The strike last trading price was 21.3, which was -6.95 lower than the previous day. The implied volatity was 24.50, the open interest changed by 195 which increased total open position to 366
On 27 Jan ICICIBANK was trading at 1227.95. The strike last trading price was 28.4, which was -10.75 lower than the previous day. The implied volatity was 24.56, the open interest changed by 35 which increased total open position to 171
On 24 Jan ICICIBANK was trading at 1209.20. The strike last trading price was 37.25, which was -4.25 lower than the previous day. The implied volatity was 26.68, the open interest changed by 129 which increased total open position to 136
On 23 Jan ICICIBANK was trading at 1201.75. The strike last trading price was 41.5, which was -3.50 lower than the previous day. The implied volatity was 26.44, the open interest changed by 1 which increased total open position to 7
On 21 Jan ICICIBANK was trading at 1196.15. The strike last trading price was 45, which was 25.00 higher than the previous day. The implied volatity was 27.05, the open interest changed by 4 which increased total open position to 6
On 20 Jan ICICIBANK was trading at 1232.95. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 1
On 17 Jan ICICIBANK was trading at 1225.45. The strike last trading price was 20, 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 16 Jan ICICIBANK was trading at 1249.10. The strike last trading price was 20, 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 15 Jan ICICIBANK was trading at 1238.25. The strike last trading price was 20, 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 Jan ICICIBANK was trading at 1240.30. The strike last trading price was 20, 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 13 Jan ICICIBANK was trading at 1229.75. The strike last trading price was 20, 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 1
On 10 Jan ICICIBANK was trading at 1249.85. The strike last trading price was 20, 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 9 Jan ICICIBANK was trading at 1262.40. The strike last trading price was 20, 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 8 Jan ICICIBANK was trading at 1263.75. The strike last trading price was 20, which was 1.95 higher than the previous day. The implied volatity was 23.92, the open interest changed by 1 which increased total open position to 1
On 7 Jan ICICIBANK was trading at 1279.25. The strike last trading price was 18.05, which was 0.00 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ICICIBANK was trading at 1264.10. The strike last trading price was 18.05, which was 0.00 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 3 Jan ICICIBANK was trading at 1265.05. The strike last trading price was 18.05, which was 0.00 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ICICIBANK was trading at 1290.60. The strike last trading price was 18.05, which was 0.00 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ICICIBANK was trading at 1283.65. The strike last trading price was 18.05, which was 0.00 lower than the previous day. The implied volatity was 4.87, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ICICIBANK was trading at 1281.65. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
