ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
18 Oct 2024 09:01 AM IST
| ICICIBANK 1230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1231.25 | 25.45 | 0.00 | 21,23,100 | 3,88,500 | 6,79,700 | ||||
| 17 Oct | 1231.25 | 25.45 | -8.00 | 21,23,100 | 3,87,100 | 6,79,700 | ||||
| 16 Oct | 1243.15 | 33.45 | -5.00 | 9,14,200 | -11,200 | 2,92,600 | ||||
| 15 Oct | 1255.50 | 38.45 | 11.20 | 19,14,500 | -3,60,500 | 3,07,300 | ||||
| 14 Oct | 1231.75 | 27.25 | 3.15 | 33,03,300 | -1,68,000 | 6,74,800 | ||||
| 11 Oct | 1223.00 | 24.1 | -11.40 | 30,60,400 | 6,14,600 | 8,58,200 | ||||
| 10 Oct | 1243.50 | 35.5 | -2.70 | 4,53,600 | 2,800 | 2,45,700 | ||||
| 9 Oct | 1244.15 | 38.2 | 2.55 | 8,69,400 | -24,500 | 2,44,300 | ||||
| 8 Oct | 1236.60 | 35.65 | -2.15 | 9,46,400 | 44,800 | 2,66,700 | ||||
| 7 Oct | 1233.90 | 37.8 | -0.50 | 10,21,300 | -6,300 | 2,29,600 | ||||
| 4 Oct | 1239.75 | 38.3 | -11.85 | 2,80,000 | 21,700 | 2,31,000 | ||||
| 3 Oct | 1256.35 | 50.15 | -14.65 | 63,000 | 6,300 | 2,09,300 | ||||
| 1 Oct | 1274.40 | 64.8 | -0.40 | 54,600 | 2,100 | 2,03,000 | ||||
| 30 Sept | 1273.00 | 65.2 | -29.80 | 52,500 | 2,100 | 2,00,900 | ||||
| 27 Sept | 1306.60 | 95 | -8.70 | 3,500 | 0 | 1,99,500 | ||||
| 26 Sept | 1329.05 | 103.7 | 2.50 | 2,100 | 0 | 1,98,800 | ||||
| 25 Sept | 1323.85 | 101.2 | -0.95 | 16,100 | 6,300 | 1,98,800 | ||||
| 24 Sept | 1318.60 | 102.15 | 4.70 | 1,19,700 | 27,300 | 1,92,500 | ||||
| 23 Sept | 1321.90 | 97.45 | -10.20 | 2,100 | 0 | 1,65,200 | ||||
| 20 Sept | 1338.45 | 107.65 | 27.95 | 65,800 | 48,300 | 1,63,800 | ||||
| 19 Sept | 1292.00 | 79.7 | 5.85 | 30,100 | 20,300 | 1,07,100 | ||||
| 18 Sept | 1288.35 | 73.85 | 14.30 | 37,800 | 34,300 | 85,400 | ||||
| 17 Sept | 1268.10 | 59.55 | 2.15 | 44,800 | 42,700 | 50,400 | ||||
| 16 Sept | 1262.85 | 57.4 | 7.55 | 1,400 | 0 | 7,700 | ||||
| 13 Sept | 1250.35 | 49.85 | -0.15 | 4,200 | -3,500 | 7,700 | ||||
| 12 Sept | 1252.15 | 50 | 8.00 | 5,600 | -1,400 | 11,200 | ||||
| 11 Sept | 1236.35 | 42 | -2.60 | 10,500 | 7,000 | 11,900 | ||||
| 10 Sept | 1237.30 | 44.6 | 6.50 | 4,900 | 1,400 | 4,900 | ||||
| 9 Sept | 1235.00 | 38.1 | 0.00 | 0 | 2,800 | 0 | ||||
| 6 Sept | 1208.15 | 38.1 | -15.30 | 4,900 | 2,800 | 3,500 | ||||
|
|
||||||||||
| 5 Sept | 1235.95 | 53.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1236.35 | 53.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1247.70 | 53.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1229.95 | 53.4 | 0.00 | 0 | 700 | 0 | ||||
| 30 Aug | 1229.20 | 53.4 | 700 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1230 expiring on 31OCT2024
Delta for 1230 CE is -
Historical price for 1230 CE is as follows
On 18 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 388500 which increased total open position to 679700
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 25.45, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 387100 which increased total open position to 679700
On 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 33.45, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 292600
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 38.45, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by -360500 which decreased total open position to 307300
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 27.25, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -168000 which decreased total open position to 674800
On 11 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 24.1, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 614600 which increased total open position to 858200
On 10 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 35.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 245700
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 38.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -24500 which decreased total open position to 244300
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 35.65, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 266700
On 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 37.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 229600
On 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 38.3, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 231000
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 50.15, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 209300
On 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 64.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 203000
On 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 65.2, which was -29.80 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 200900
On 27 Sept ICICIBANK was trading at 1306.60. The strike last trading price was 95, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199500
On 26 Sept ICICIBANK was trading at 1329.05. The strike last trading price was 103.7, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198800
On 25 Sept ICICIBANK was trading at 1323.85. The strike last trading price was 101.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 198800
On 24 Sept ICICIBANK was trading at 1318.60. The strike last trading price was 102.15, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 192500
On 23 Sept ICICIBANK was trading at 1321.90. The strike last trading price was 97.45, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165200
On 20 Sept ICICIBANK was trading at 1338.45. The strike last trading price was 107.65, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 163800
On 19 Sept ICICIBANK was trading at 1292.00. The strike last trading price was 79.7, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 107100
On 18 Sept ICICIBANK was trading at 1288.35. The strike last trading price was 73.85, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 34300 which increased total open position to 85400
On 17 Sept ICICIBANK was trading at 1268.10. The strike last trading price was 59.55, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 42700 which increased total open position to 50400
On 16 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 57.4, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 13 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 49.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 7700
On 12 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 50, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 11200
On 11 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 42, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 11900
On 10 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 44.6, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 4900
On 9 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 38.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 38.1, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3500
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 53.4, 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 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 53.4, 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 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 53.4, 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 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 53.4, 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 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 53.4, 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 1230 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1231.25 | 18.1 | 0.00 | 27,82,500 | 91,000 | 9,32,400 |
| 17 Oct | 1231.25 | 18.1 | 5.70 | 27,82,500 | 94,500 | 9,32,400 |
| 16 Oct | 1243.15 | 12.4 | 1.85 | 13,79,700 | -30,800 | 8,40,000 |
| 15 Oct | 1255.50 | 10.55 | -7.05 | 25,48,000 | -1,38,600 | 8,70,100 |
| 14 Oct | 1231.75 | 17.6 | -6.95 | 25,10,900 | 44,800 | 10,03,800 |
| 11 Oct | 1223.00 | 24.55 | 6.45 | 31,52,800 | 2,98,200 | 9,61,800 |
| 10 Oct | 1243.50 | 18.1 | 0.90 | 14,22,400 | 65,800 | 6,68,500 |
| 9 Oct | 1244.15 | 17.2 | -5.85 | 25,16,500 | -49,700 | 6,03,400 |
| 8 Oct | 1236.60 | 23.05 | 0.55 | 29,63,100 | 2,64,600 | 6,54,500 |
| 7 Oct | 1233.90 | 22.5 | 2.05 | 38,49,300 | 35,000 | 4,13,700 |
| 4 Oct | 1239.75 | 20.45 | 7.35 | 18,41,700 | 47,600 | 3,86,400 |
| 3 Oct | 1256.35 | 13.1 | 4.10 | 10,19,200 | 55,300 | 3,35,300 |
| 1 Oct | 1274.40 | 9 | -2.50 | 5,90,100 | 7,000 | 2,77,900 |
| 30 Sept | 1273.00 | 11.5 | 6.30 | 6,16,000 | 52,500 | 2,80,000 |
| 27 Sept | 1306.60 | 5.2 | 0.55 | 3,90,600 | -53,200 | 2,25,400 |
| 26 Sept | 1329.05 | 4.65 | -0.80 | 2,05,100 | 88,200 | 2,80,000 |
| 25 Sept | 1323.85 | 5.45 | -0.95 | 1,51,900 | 2,100 | 1,89,000 |
| 24 Sept | 1318.60 | 6.4 | -1.40 | 1,50,500 | -3,500 | 1,86,900 |
| 23 Sept | 1321.90 | 7.8 | 0.95 | 98,000 | 12,600 | 1,91,100 |
| 20 Sept | 1338.45 | 6.85 | -2.90 | 1,24,600 | 46,900 | 1,79,200 |
| 19 Sept | 1292.00 | 9.75 | -1.90 | 1,42,100 | 1,09,900 | 1,32,300 |
| 18 Sept | 1288.35 | 11.65 | -2.95 | 30,800 | 10,500 | 21,700 |
| 17 Sept | 1268.10 | 14.6 | -0.90 | 4,900 | 2,100 | 10,500 |
| 16 Sept | 1262.85 | 15.5 | -30.65 | 16,100 | 7,700 | 7,700 |
| 13 Sept | 1250.35 | 46.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1252.15 | 46.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1236.35 | 46.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1237.30 | 46.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1235.00 | 46.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1208.15 | 46.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1235.95 | 46.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1236.35 | 46.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1247.70 | 46.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1229.95 | 46.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1229.20 | 46.15 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1230 expiring on 31OCT2024
Delta for 1230 PE is -
Historical price for 1230 PE is as follows
On 18 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 18.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 932400
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 18.1, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 932400
On 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 12.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 840000
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 10.55, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -138600 which decreased total open position to 870100
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 17.6, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 1003800
On 11 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 24.55, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 298200 which increased total open position to 961800
On 10 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 18.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 65800 which increased total open position to 668500
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 17.2, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -49700 which decreased total open position to 603400
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 23.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 264600 which increased total open position to 654500
On 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 22.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 413700
On 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 20.45, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 386400
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 13.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 55300 which increased total open position to 335300
On 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 9, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 277900
On 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 11.5, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 280000
On 27 Sept ICICIBANK was trading at 1306.60. The strike last trading price was 5.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -53200 which decreased total open position to 225400
On 26 Sept ICICIBANK was trading at 1329.05. The strike last trading price was 4.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 280000
On 25 Sept ICICIBANK was trading at 1323.85. The strike last trading price was 5.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 189000
On 24 Sept ICICIBANK was trading at 1318.60. The strike last trading price was 6.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 186900
On 23 Sept ICICIBANK was trading at 1321.90. The strike last trading price was 7.8, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 191100
On 20 Sept ICICIBANK was trading at 1338.45. The strike last trading price was 6.85, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 46900 which increased total open position to 179200
On 19 Sept ICICIBANK was trading at 1292.00. The strike last trading price was 9.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 109900 which increased total open position to 132300
On 18 Sept ICICIBANK was trading at 1288.35. The strike last trading price was 11.65, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 21700
On 17 Sept ICICIBANK was trading at 1268.10. The strike last trading price was 14.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 10500
On 16 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 15.5, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
On 13 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 46.15, 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 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 46.15, 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 11 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 46.15, 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 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 46.15, 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 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 46.15, 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 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 46.15, 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 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 46.15, 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 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 46.15, 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 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 46.15, 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 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 46.15, 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 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 46.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
