ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1208.15 | 23.75 | -16.65 | 10,88,500 | 1,31,600 | 3,06,600 | ||||
| 5 Sept | 1235.95 | 40.4 | 1.10 | 1,09,900 | -23,800 | 1,75,000 | ||||
| 4 Sept | 1236.35 | 39.3 | -8.90 | 3,20,600 | -16,100 | 2,00,900 | ||||
| 3 Sept | 1247.70 | 48.2 | 10.75 | 6,89,500 | 26,600 | 2,17,700 | ||||
| 2 Sept | 1229.95 | 37.45 | -2.60 | 3,61,200 | 30,800 | 1,93,200 | ||||
| 30 Aug | 1229.20 | 40.05 | 3.50 | 4,58,500 | 2,100 | 1,58,900 | ||||
| 29 Aug | 1221.90 | 36.55 | 1.25 | 5,20,800 | 14,700 | 1,56,800 | ||||
| 28 Aug | 1223.85 | 35.3 | -1.00 | 3,89,200 | -25,200 | 1,42,100 | ||||
| 27 Aug | 1226.35 | 36.3 | 5.15 | 8,28,100 | -62,300 | 1,67,300 | ||||
| 26 Aug | 1213.30 | 31.15 | 4.10 | 12,70,500 | 54,600 | 2,31,000 | ||||
| 23 Aug | 1203.50 | 27.05 | 5.20 | 3,81,500 | 61,600 | 1,75,000 | ||||
| 22 Aug | 1191.10 | 21.85 | 4.65 | 1,05,700 | 35,000 | 1,14,100 | ||||
| 21 Aug | 1174.85 | 17.2 | -1.60 | 1,20,400 | 16,800 | 79,100 | ||||
| 20 Aug | 1179.45 | 18.8 | -0.40 | 30,800 | 9,100 | 60,900 | ||||
| 19 Aug | 1175.90 | 19.2 | -4.30 | 31,500 | 4,900 | 51,100 | ||||
| 16 Aug | 1187.25 | 23.5 | 8.20 | 27,300 | 5,600 | 46,200 | ||||
| 14 Aug | 1161.65 | 15.3 | -8.95 | 22,400 | 8,400 | 39,900 | ||||
| 13 Aug | 1168.35 | 24.25 | 2.25 | 2,800 | 0 | 30,800 | ||||
| 12 Aug | 1172.80 | 22 | 2.90 | 2,800 | -700 | 30,800 | ||||
| 9 Aug | 1171.60 | 19.1 | 0.25 | 4,900 | 0 | 32,200 | ||||
| 8 Aug | 1164.60 | 18.85 | -0.65 | 4,200 | 700 | 31,500 | ||||
| 7 Aug | 1172.45 | 19.5 | -1.00 | 4,200 | 2,100 | 29,400 | ||||
| 6 Aug | 1166.85 | 20.5 | -4.45 | 1,400 | 0 | 27,300 | ||||
| 5 Aug | 1172.60 | 24.95 | -5.05 | 15,400 | 1,400 | 19,600 | ||||
|
|
||||||||||
| 2 Aug | 1196.55 | 30 | -8.05 | 10,500 | 6,300 | 16,800 | ||||
| 1 Aug | 1210.10 | 38.05 | -1.45 | 4,200 | 2,100 | 8,400 | ||||
| 31 Jul | 1214.90 | 39.5 | 0.00 | 0 | 6,300 | 0 | ||||
| 30 Jul | 1209.45 | 39.5 | -12.05 | 10,500 | 4,900 | 4,900 | ||||
| 29 Jul | 1212.70 | 51.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1207.20 | 51.55 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1210 expiring on 26SEP2024
Delta for 1210 CE is -
Historical price for 1210 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 23.75, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 131600 which increased total open position to 306600
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 40.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -23800 which decreased total open position to 175000
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 39.3, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 200900
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 48.2, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 217700
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 37.45, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 193200
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 40.05, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 158900
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 36.55, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 156800
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 35.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 142100
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 36.3, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -62300 which decreased total open position to 167300
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 31.15, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 231000
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 27.05, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 175000
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 21.85, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 114100
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 17.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 79100
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 18.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 60900
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 19.2, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 51100
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 23.5, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 46200
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 15.3, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 39900
On 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 24.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30800
On 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 22, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 30800
On 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 19.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32200
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 18.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 31500
On 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 19.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 29400
On 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 20.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27300
On 5 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 24.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 19600
On 2 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 30, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 16800
On 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 38.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8400
On 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 39.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 0
On 30 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 39.5, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 4900
On 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 51.55, 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 51.55, 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 1210 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 19.9 | 10.85 | 27,04,800 | -44,100 | 4,41,000 |
| 5 Sept | 1235.95 | 9.05 | -2.20 | 4,29,800 | -6,300 | 4,85,100 |
| 4 Sept | 1236.35 | 11.25 | 2.40 | 9,09,300 | -72,800 | 4,94,200 |
| 3 Sept | 1247.70 | 8.85 | -4.65 | 29,33,700 | -37,800 | 5,67,000 |
| 2 Sept | 1229.95 | 13.5 | 1.10 | 19,18,000 | 3,29,700 | 6,02,700 |
| 30 Aug | 1229.20 | 12.4 | -4.00 | 15,75,700 | 1,12,700 | 2,73,700 |
| 29 Aug | 1221.90 | 16.4 | -0.55 | 13,88,800 | -4,200 | 1,58,900 |
| 28 Aug | 1223.85 | 16.95 | -0.50 | 3,80,100 | -7,000 | 1,70,100 |
| 27 Aug | 1226.35 | 17.45 | -3.80 | 7,21,000 | 62,300 | 1,77,100 |
| 26 Aug | 1213.30 | 21.25 | -6.35 | 3,51,400 | 90,300 | 1,15,500 |
| 23 Aug | 1203.50 | 27.6 | -6.25 | 56,700 | 19,600 | 24,500 |
| 22 Aug | 1191.10 | 33.85 | -1.45 | 19,600 | 2,800 | 4,900 |
| 21 Aug | 1174.85 | 35.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1179.45 | 35.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1175.90 | 35.3 | 0.00 | 0 | 700 | 0 |
| 16 Aug | 1187.25 | 35.3 | -6.50 | 1,400 | 700 | 2,100 |
| 14 Aug | 1161.65 | 41.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 41.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1172.80 | 41.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1171.60 | 41.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 41.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1172.45 | 41.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1166.85 | 41.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 41.8 | 0.00 | 0 | -700 | 0 |
| 2 Aug | 1196.55 | 41.8 | 6.95 | 2,100 | -700 | 1,400 |
| 1 Aug | 1210.10 | 34.85 | 0.00 | 1,400 | 700 | 2,100 |
| 31 Jul | 1214.90 | 34.85 | -13.65 | 2,100 | 700 | 700 |
| 30 Jul | 1209.45 | 48.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1212.70 | 48.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1207.20 | 48.5 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1210 expiring on 26SEP2024
Delta for 1210 PE is -
Historical price for 1210 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 19.9, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by -44100 which decreased total open position to 441000
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 9.05, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 485100
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 11.25, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -72800 which decreased total open position to 494200
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 8.85, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 567000
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 13.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 329700 which increased total open position to 602700
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 12.4, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 112700 which increased total open position to 273700
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 16.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 158900
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 16.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 170100
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 17.45, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 62300 which increased total open position to 177100
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 21.25, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 90300 which increased total open position to 115500
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 27.6, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 24500
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 33.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4900
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 35.3, 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 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 35.3, 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 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 35.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 35.3, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 41.8, 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 41.8, 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 41.8, 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 41.8, 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 41.8, 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 41.8, 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 41.8, 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 41.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 2 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 41.8, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 1400
On 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 34.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 34.85, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 30 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 48.5, 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 48.5, 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 48.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0