ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1208.15 | 8.15 | -8.75 | 57,57,500 | 3,01,700 | 22,64,500 | ||||
| 5 Sept | 1235.95 | 16.9 | 0.30 | 30,76,500 | 1,19,000 | 19,78,900 | ||||
| 4 Sept | 1236.35 | 16.6 | -6.15 | 45,26,200 | 1,58,200 | 18,74,600 | ||||
| 3 Sept | 1247.70 | 22.75 | 7.25 | 67,59,200 | 2,81,400 | 17,11,500 | ||||
| 2 Sept | 1229.95 | 15.5 | -2.10 | 40,71,200 | 1,06,400 | 14,28,000 | ||||
| 30 Aug | 1229.20 | 17.6 | 1.20 | 41,40,500 | -2,800 | 13,53,100 | ||||
| 29 Aug | 1221.90 | 16.4 | 0.40 | 35,62,300 | 95,900 | 13,59,400 | ||||
| 28 Aug | 1223.85 | 16 | -0.55 | 14,19,600 | 74,900 | 12,62,100 | ||||
| 27 Aug | 1226.35 | 16.55 | 3.20 | 22,15,500 | 3,10,100 | 11,83,000 | ||||
| 26 Aug | 1213.30 | 13.35 | 1.60 | 11,41,700 | 2,12,100 | 8,73,600 | ||||
| 23 Aug | 1203.50 | 11.75 | 2.55 | 6,03,400 | 36,400 | 6,65,000 | ||||
| 22 Aug | 1191.10 | 9.2 | 1.95 | 5,00,500 | 1,47,000 | 6,30,000 | ||||
| 21 Aug | 1174.85 | 7.25 | -0.85 | 3,78,700 | 71,400 | 4,83,700 | ||||
| 20 Aug | 1179.45 | 8.1 | -0.30 | 3,21,300 | 1,18,300 | 4,12,300 | ||||
| 19 Aug | 1175.90 | 8.4 | -2.95 | 1,91,800 | 65,800 | 2,94,000 | ||||
| 16 Aug | 1187.25 | 11.35 | 3.20 | 1,40,000 | 61,600 | 2,28,200 | ||||
| 14 Aug | 1161.65 | 8.15 | -2.00 | 67,900 | 26,600 | 1,63,800 | ||||
| 13 Aug | 1168.35 | 10.15 | 0.75 | 90,300 | 14,700 | 1,32,300 | ||||
| 12 Aug | 1172.80 | 9.4 | -0.70 | 32,200 | 4,200 | 1,15,500 | ||||
| 9 Aug | 1171.60 | 10.1 | 0.35 | 19,600 | 3,500 | 1,08,500 | ||||
| 8 Aug | 1164.60 | 9.75 | -0.50 | 26,600 | 9,800 | 1,05,000 | ||||
| 7 Aug | 1172.45 | 10.25 | -1.05 | 21,000 | 0 | 95,900 | ||||
| 6 Aug | 1166.85 | 11.3 | -2.25 | 12,600 | 4,900 | 95,900 | ||||
| 5 Aug | 1172.60 | 13.55 | -2.25 | 36,400 | 4,200 | 91,000 | ||||
|
|
||||||||||
| 2 Aug | 1196.55 | 15.8 | -5.60 | 47,600 | 4,200 | 86,800 | ||||
| 1 Aug | 1210.10 | 21.4 | -4.10 | 53,900 | 36,400 | 81,900 | ||||
| 31 Jul | 1214.90 | 25.5 | 2.50 | 9,100 | 0 | 44,800 | ||||
| 30 Jul | 1209.45 | 23 | -2.15 | 42,000 | 24,500 | 43,400 | ||||
| 29 Jul | 1212.70 | 25.15 | -9.50 | 37,100 | 18,900 | 18,900 | ||||
| 26 Jul | 1207.20 | 34.65 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1250 expiring on 26SEP2024
Delta for 1250 CE is -
Historical price for 1250 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 8.15, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 301700 which increased total open position to 2264500
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 16.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 119000 which increased total open position to 1978900
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 16.6, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 158200 which increased total open position to 1874600
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 22.75, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 281400 which increased total open position to 1711500
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 15.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 1428000
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 17.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 1353100
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 16.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 95900 which increased total open position to 1359400
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 16, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 74900 which increased total open position to 1262100
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 16.55, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 310100 which increased total open position to 1183000
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 13.35, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 212100 which increased total open position to 873600
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 11.75, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 665000
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 9.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 630000
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 7.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 483700
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 8.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 118300 which increased total open position to 412300
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 8.4, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 65800 which increased total open position to 294000
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 11.35, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 228200
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 8.15, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 163800
On 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 10.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 132300
On 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 9.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 115500
On 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 10.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 108500
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 9.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 105000
On 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 10.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95900
On 6 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 11.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 95900
On 5 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 13.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 91000
On 2 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 15.8, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 86800
On 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 21.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 81900
On 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 25.5, 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 44800
On 30 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 23, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 43400
On 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 25.15, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 18900
On 26 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 34.65, 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 1250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 44.15 | 19.05 | 14,26,600 | -47,600 | 3,90,600 |
| 5 Sept | 1235.95 | 25.1 | -3.20 | 9,35,900 | -11,200 | 4,38,200 |
| 4 Sept | 1236.35 | 28.3 | 5.35 | 17,89,200 | -2,04,400 | 4,48,000 |
| 3 Sept | 1247.70 | 22.95 | -8.55 | 32,69,000 | 1,33,000 | 6,60,100 |
| 2 Sept | 1229.95 | 31.5 | 1.90 | 15,71,500 | 2,96,100 | 5,23,600 |
| 30 Aug | 1229.20 | 29.6 | -6.10 | 11,46,600 | 33,600 | 2,27,500 |
| 29 Aug | 1221.90 | 35.7 | -0.80 | 11,54,300 | 66,500 | 1,94,600 |
| 28 Aug | 1223.85 | 36.5 | -0.50 | 2,09,300 | 21,700 | 1,28,100 |
| 27 Aug | 1226.35 | 37 | -6.20 | 2,80,700 | 34,300 | 1,08,500 |
| 26 Aug | 1213.30 | 43.2 | -8.70 | 1,21,100 | 23,100 | 74,200 |
| 23 Aug | 1203.50 | 51.9 | -9.80 | 1,56,100 | -39,200 | 51,100 |
| 22 Aug | 1191.10 | 61.7 | -10.60 | 11,900 | 0 | 90,300 |
| 21 Aug | 1174.85 | 72.3 | 6.70 | 91,700 | 86,800 | 88,900 |
| 20 Aug | 1179.45 | 65.6 | -5.55 | 2,800 | 1,400 | 1,400 |
| 19 Aug | 1175.90 | 71.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.25 | 71.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1161.65 | 71.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 71.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1172.80 | 71.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1171.60 | 71.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 71.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1172.45 | 71.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1166.85 | 71.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 71.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 71.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1210.10 | 71.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1214.90 | 71.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 71.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1212.70 | 71.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1207.20 | 71.15 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1250 expiring on 26SEP2024
Delta for 1250 PE is -
Historical price for 1250 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 44.15, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by -47600 which decreased total open position to 390600
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 25.1, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 438200
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 28.3, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -204400 which decreased total open position to 448000
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 22.95, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 133000 which increased total open position to 660100
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 31.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 296100 which increased total open position to 523600
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 29.6, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 227500
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 35.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 194600
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 36.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 128100
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 37, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 34300 which increased total open position to 108500
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 43.2, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 74200
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 51.9, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -39200 which decreased total open position to 51100
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 61.7, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90300
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 72.3, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 88900
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 65.6, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 71.15, 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 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 71.15, 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 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 71.15, 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 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 71.15, 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 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 71.15, 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 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 71.15, 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 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 71.15, 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 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 71.15, 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 Aug ICICIBANK was trading at 1166.85. The strike last trading price was 71.15, 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 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 71.15, 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 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 71.15, 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 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 71.15, 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 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 71.15, 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 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 71.15, 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 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 71.15, 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 26 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 71.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0