ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
16 Sep 2024 04:10 PM IST
| ICICIBANK 1230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1262.85 | 37.85 | 14.35 | 13,22,300 | -1,72,200 | 11,20,700 | ||||
| 13 Sept | 1250.35 | 23.5 | 0.50 | 22,63,800 | 22,400 | 12,92,900 | ||||
| 12 Sept | 1252.15 | 23 | 3.20 | 60,84,400 | -1,80,600 | 12,77,500 | ||||
| 11 Sept | 1236.35 | 19.8 | -2.70 | 47,41,100 | -19,600 | 14,60,200 | ||||
| 10 Sept | 1237.30 | 22.5 | -0.30 | 72,94,000 | 87,500 | 14,81,900 | ||||
| 9 Sept | 1235.00 | 22.8 | 8.45 | 72,50,600 | -1,10,600 | 14,00,000 | ||||
| 6 Sept | 1208.15 | 14.35 | -12.65 | 44,89,800 | 3,03,100 | 14,98,700 | ||||
| 5 Sept | 1235.95 | 27 | 0.80 | 22,25,300 | -49,700 | 11,94,200 | ||||
| 4 Sept | 1236.35 | 26.2 | -7.80 | 28,46,200 | -80,500 | 12,41,100 | ||||
| 3 Sept | 1247.70 | 34 | 9.10 | 78,71,500 | 2,800 | 13,25,100 | ||||
| 2 Sept | 1229.95 | 24.9 | -2.20 | 59,59,800 | 2,34,500 | 13,22,300 | ||||
| 30 Aug | 1229.20 | 27.1 | 2.20 | 45,01,000 | 3,61,900 | 10,88,500 | ||||
| 29 Aug | 1221.90 | 24.9 | 0.55 | 41,30,700 | 2,26,800 | 7,24,500 | ||||
| 28 Aug | 1223.85 | 24.35 | -0.65 | 11,66,900 | 23,100 | 5,02,600 | ||||
| 27 Aug | 1226.35 | 25 | 4.25 | 14,23,800 | 2,75,100 | 4,82,300 | ||||
| 26 Aug | 1213.30 | 20.75 | 2.25 | 4,70,400 | 52,500 | 2,05,800 | ||||
| 23 Aug | 1203.50 | 18.5 | 4.20 | 2,01,600 | 23,100 | 1,53,300 | ||||
| 22 Aug | 1191.10 | 14.3 | 2.95 | 1,37,900 | 28,700 | 1,30,200 | ||||
| 21 Aug | 1174.85 | 11.35 | -1.20 | 67,200 | 14,000 | 98,700 | ||||
| 20 Aug | 1179.45 | 12.55 | -0.40 | 50,400 | 1,400 | 85,400 | ||||
| 19 Aug | 1175.90 | 12.95 | -3.75 | 49,700 | 34,300 | 84,000 | ||||
| 16 Aug | 1187.25 | 16.7 | 5.70 | 14,000 | 6,300 | 46,900 | ||||
| 14 Aug | 1161.65 | 11 | -2.10 | 18,900 | 7,000 | 35,700 | ||||
|
|
||||||||||
| 13 Aug | 1168.35 | 13.1 | -1.05 | 10,500 | 2,800 | 29,400 | ||||
| 12 Aug | 1172.80 | 14.15 | -0.35 | 4,200 | 700 | 26,600 | ||||
| 9 Aug | 1171.60 | 14.5 | 1.50 | 2,100 | 700 | 25,900 | ||||
| 8 Aug | 1164.60 | 13 | -1.00 | 3,500 | 2,100 | 24,500 | ||||
| 7 Aug | 1172.45 | 14 | -0.50 | 2,100 | 0 | 20,300 | ||||
| 6 Aug | 1166.85 | 14.5 | -3.50 | 9,100 | 7,700 | 21,700 | ||||
| 5 Aug | 1172.60 | 18 | -5.65 | 4,900 | 3,500 | 13,300 | ||||
| 2 Aug | 1196.55 | 23.65 | -7.05 | 8,400 | 4,900 | 10,500 | ||||
| 1 Aug | 1210.10 | 30.7 | -1.50 | 1,400 | 0 | 6,300 | ||||
| 31 Jul | 1214.90 | 32.2 | 2.20 | 7,000 | 700 | 5,600 | ||||
| 30 Jul | 1209.45 | 30 | -4.70 | 8,400 | 2,800 | 4,200 | ||||
| 29 Jul | 1212.70 | 34.7 | -7.80 | 6,300 | 1,400 | 1,400 | ||||
| 26 Jul | 1207.20 | 42.5 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1230 expiring on 26SEP2024
Delta for 1230 CE is -
Historical price for 1230 CE is as follows
On 16 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 37.85, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -172200 which decreased total open position to 1120700
On 13 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 23.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 1292900
On 12 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 23, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -180600 which decreased total open position to 1277500
On 11 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 19.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 1460200
On 10 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 22.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 1481900
On 9 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 22.8, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -110600 which decreased total open position to 1400000
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 14.35, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 303100 which increased total open position to 1498700
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 27, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -49700 which decreased total open position to 1194200
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 26.2, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -80500 which decreased total open position to 1241100
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 34, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 1325100
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 24.9, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 234500 which increased total open position to 1322300
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 27.1, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 361900 which increased total open position to 1088500
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 24.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 226800 which increased total open position to 724500
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 24.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 502600
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 275100 which increased total open position to 482300
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 20.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 205800
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 18.5, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 153300
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 14.3, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 28700 which increased total open position to 130200
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 11.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 98700
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 12.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 85400
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 12.95, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 34300 which increased total open position to 84000
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 16.7, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 46900
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 11, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 35700
On 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 13.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 29400
On 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 14.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 26600
On 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 14.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 25900
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 13, 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 24500
On 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 14, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20300
On 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 14.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 21700
On 5 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 18, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 13300
On 2 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 23.65, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 10500
On 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 30.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 32.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5600
On 30 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 30, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4200
On 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 34.7, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 26 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 42.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ICICIBANK 1230 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1262.85 | 3.9 | -4.90 | 27,14,600 | 6,300 | 11,12,300 |
| 13 Sept | 1250.35 | 8.8 | -2.00 | 31,23,400 | -64,400 | 11,10,900 |
| 12 Sept | 1252.15 | 10.8 | -6.05 | 53,59,200 | 2,36,600 | 11,90,700 |
| 11 Sept | 1236.35 | 16.85 | 1.35 | 41,52,400 | 1,21,800 | 9,57,600 |
| 10 Sept | 1237.30 | 15.5 | -1.75 | 38,82,900 | -98,000 | 8,37,200 |
| 9 Sept | 1235.00 | 17.25 | -13.00 | 31,68,200 | 2,11,400 | 9,38,700 |
| 6 Sept | 1208.15 | 30.25 | 14.85 | 28,53,200 | -1,86,900 | 7,29,400 |
| 5 Sept | 1235.95 | 15.4 | -2.90 | 16,99,600 | 23,100 | 9,21,200 |
| 4 Sept | 1236.35 | 18.3 | 3.85 | 28,27,300 | -3,38,100 | 9,03,700 |
| 3 Sept | 1247.70 | 14.45 | -6.65 | 53,21,400 | 5,21,500 | 12,52,300 |
| 2 Sept | 1229.95 | 21.1 | 1.50 | 46,29,800 | 2,17,700 | 7,37,800 |
| 30 Aug | 1229.20 | 19.6 | -5.20 | 29,75,700 | 1,96,700 | 5,20,800 |
| 29 Aug | 1221.90 | 24.8 | -0.75 | 27,72,700 | 35,000 | 3,24,800 |
| 28 Aug | 1223.85 | 25.55 | -0.45 | 6,40,500 | 51,800 | 2,96,100 |
| 27 Aug | 1226.35 | 26 | -5.15 | 10,15,700 | 1,99,500 | 2,44,300 |
| 26 Aug | 1213.30 | 31.15 | -7.15 | 1,22,500 | 26,600 | 44,100 |
| 23 Aug | 1203.50 | 38.3 | -14.30 | 18,900 | 15,400 | 17,500 |
| 22 Aug | 1191.10 | 52.6 | -7.40 | 1,400 | 700 | 2,100 |
| 21 Aug | 1174.85 | 60 | 0.00 | 0 | 700 | 0 |
| 20 Aug | 1179.45 | 60 | 6.80 | 700 | 0 | 700 |
| 19 Aug | 1175.90 | 53.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.25 | 53.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1161.65 | 53.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 53.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1172.80 | 53.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1171.60 | 53.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 53.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1172.45 | 53.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1166.85 | 53.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 53.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 53.2 | 5.70 | 1,400 | 0 | 700 |
| 1 Aug | 1210.10 | 47.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1214.90 | 47.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 47.5 | 0.00 | 0 | 700 | 0 |
| 29 Jul | 1212.70 | 47.5 | -11.70 | 1,400 | 700 | 700 |
| 26 Jul | 1207.20 | 59.2 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1230 expiring on 26SEP2024
Delta for 1230 PE is -
Historical price for 1230 PE is as follows
On 16 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 3.9, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 1112300
On 13 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 8.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -64400 which decreased total open position to 1110900
On 12 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 10.8, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 236600 which increased total open position to 1190700
On 11 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 16.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 121800 which increased total open position to 957600
On 10 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 15.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -98000 which decreased total open position to 837200
On 9 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 17.25, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 211400 which increased total open position to 938700
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 30.25, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by -186900 which decreased total open position to 729400
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 15.4, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 921200
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 18.3, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -338100 which decreased total open position to 903700
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 14.45, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 521500 which increased total open position to 1252300
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 21.1, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 217700 which increased total open position to 737800
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 19.6, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 196700 which increased total open position to 520800
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 24.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 324800
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 25.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 51800 which increased total open position to 296100
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 26, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 244300
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 31.15, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 44100
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 38.3, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 17500
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 52.6, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 60, 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 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 60, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 53.2, 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 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, 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 53.2, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 47.5, 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 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 47.5, 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 30 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 47.5, 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 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 47.5, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 26 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 59.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0