ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
18 Oct 2024 10:51 AM IST
| ICICIBANK 1250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1243.10 | 19.4 | 4.00 | 28,11,200 | -1,24,600 | 19,45,300 | ||||
| 17 Oct | 1231.25 | 15.4 | -5.95 | 40,23,600 | 2,45,000 | 20,68,500 | ||||
| 16 Oct | 1243.15 | 21.35 | -3.95 | 43,13,400 | 2,95,400 | 18,32,600 | ||||
| 15 Oct | 1255.50 | 25.3 | 8.60 | 78,87,600 | -5,28,500 | 15,44,900 | ||||
| 14 Oct | 1231.75 | 16.7 | 1.80 | 33,40,400 | -1,33,700 | 20,76,200 | ||||
| 11 Oct | 1223.00 | 14.9 | -9.00 | 36,19,700 | 4,06,000 | 22,23,900 | ||||
| 10 Oct | 1243.50 | 23.9 | -2.00 | 63,91,700 | 3,40,200 | 18,27,700 | ||||
| 9 Oct | 1244.15 | 25.9 | 1.60 | 79,59,000 | -5,600 | 14,88,200 | ||||
| 8 Oct | 1236.60 | 24.3 | -1.90 | 60,50,800 | 6,18,100 | 15,02,200 | ||||
| 7 Oct | 1233.90 | 26.2 | -0.65 | 79,00,200 | -3,73,800 | 8,89,700 | ||||
| 4 Oct | 1239.75 | 26.85 | -11.75 | 45,71,000 | 3,68,900 | 12,59,300 | ||||
| 3 Oct | 1256.35 | 38.6 | -11.90 | 20,60,800 | 3,43,000 | 9,14,200 | ||||
| 1 Oct | 1274.40 | 50.5 | -0.20 | 3,48,600 | 33,600 | 5,70,500 | ||||
| 30 Sept | 1273.00 | 50.7 | -23.35 | 7,27,300 | 2,10,700 | 5,36,900 | ||||
| 27 Sept | 1306.60 | 74.05 | -10.00 | 1,77,800 | 46,900 | 3,25,500 | ||||
| 26 Sept | 1329.05 | 84.05 | 0.50 | 1,06,400 | 67,900 | 2,78,600 | ||||
| 25 Sept | 1323.85 | 83.55 | -1.50 | 1,17,600 | 42,000 | 2,10,700 | ||||
| 24 Sept | 1318.60 | 85.05 | 1.75 | 58,800 | 7,700 | 1,68,700 | ||||
| 23 Sept | 1321.90 | 83.3 | -9.15 | 88,200 | -9,800 | 1,60,300 | ||||
| 20 Sept | 1338.45 | 92.45 | 26.90 | 95,900 | 39,200 | 1,70,100 | ||||
| 19 Sept | 1292.00 | 65.55 | 8.35 | 81,200 | -14,000 | 1,31,600 | ||||
| 18 Sept | 1288.35 | 57.2 | 10.70 | 89,600 | 9,800 | 1,45,600 | ||||
| 17 Sept | 1268.10 | 46.5 | 1.50 | 62,300 | -6,300 | 1,35,800 | ||||
| 16 Sept | 1262.85 | 45 | 11.45 | 1,42,100 | 10,500 | 1,42,100 | ||||
| 13 Sept | 1250.35 | 33.55 | -0.65 | 1,14,800 | 10,500 | 1,31,600 | ||||
| 12 Sept | 1252.15 | 34.2 | 2.40 | 98,000 | 29,400 | 1,14,100 | ||||
| 11 Sept | 1236.35 | 31.8 | -1.20 | 28,700 | 3,500 | 84,700 | ||||
|
|
||||||||||
| 10 Sept | 1237.30 | 33 | -1.10 | 35,000 | 21,000 | 81,200 | ||||
| 9 Sept | 1235.00 | 34.1 | 8.00 | 49,700 | 18,200 | 60,200 | ||||
| 6 Sept | 1208.15 | 26.1 | -10.60 | 44,100 | 14,700 | 42,000 | ||||
| 5 Sept | 1235.95 | 36.7 | -0.35 | 4,900 | 2,800 | 26,600 | ||||
| 4 Sept | 1236.35 | 37.05 | -5.60 | 12,600 | 7,000 | 23,100 | ||||
| 3 Sept | 1247.70 | 42.65 | -1.45 | 18,900 | 16,100 | 16,100 | ||||
| 2 Sept | 1229.95 | 44.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1229.20 | 44.1 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1250 expiring on 31OCT2024
Delta for 1250 CE is -
Historical price for 1250 CE is as follows
On 18 Oct ICICIBANK was trading at 1243.10. The strike last trading price was 19.4, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -124600 which decreased total open position to 1945300
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 15.4, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 245000 which increased total open position to 2068500
On 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 21.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 295400 which increased total open position to 1832600
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 25.3, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -528500 which decreased total open position to 1544900
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 16.7, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -133700 which decreased total open position to 2076200
On 11 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 14.9, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 406000 which increased total open position to 2223900
On 10 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 23.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 340200 which increased total open position to 1827700
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 25.9, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 1488200
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 24.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 618100 which increased total open position to 1502200
On 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 26.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -373800 which decreased total open position to 889700
On 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 26.85, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 368900 which increased total open position to 1259300
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 38.6, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 343000 which increased total open position to 914200
On 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 50.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 570500
On 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 50.7, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 210700 which increased total open position to 536900
On 27 Sept ICICIBANK was trading at 1306.60. The strike last trading price was 74.05, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 46900 which increased total open position to 325500
On 26 Sept ICICIBANK was trading at 1329.05. The strike last trading price was 84.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 67900 which increased total open position to 278600
On 25 Sept ICICIBANK was trading at 1323.85. The strike last trading price was 83.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 210700
On 24 Sept ICICIBANK was trading at 1318.60. The strike last trading price was 85.05, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 168700
On 23 Sept ICICIBANK was trading at 1321.90. The strike last trading price was 83.3, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 160300
On 20 Sept ICICIBANK was trading at 1338.45. The strike last trading price was 92.45, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 170100
On 19 Sept ICICIBANK was trading at 1292.00. The strike last trading price was 65.55, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 131600
On 18 Sept ICICIBANK was trading at 1288.35. The strike last trading price was 57.2, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 145600
On 17 Sept ICICIBANK was trading at 1268.10. The strike last trading price was 46.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 135800
On 16 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 45, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 142100
On 13 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 33.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 131600
On 12 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 34.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 114100
On 11 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 31.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 84700
On 10 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 33, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 81200
On 9 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 34.1, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 60200
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 26.1, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 42000
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 36.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 26600
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 37.05, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 23100
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 42.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 16100
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 44.1, 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 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 44.1, 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 |
| 18 Oct | 1243.10 | 21.9 | -6.05 | 9,89,800 | -22,400 | 14,93,800 |
| 17 Oct | 1231.25 | 27.95 | 7.65 | 21,52,500 | -1,85,500 | 15,17,600 |
| 16 Oct | 1243.15 | 20.3 | 3.10 | 40,43,200 | 1,33,000 | 17,01,000 |
| 15 Oct | 1255.50 | 17.2 | -9.85 | 54,71,900 | -35,000 | 15,82,000 |
| 14 Oct | 1231.75 | 27.05 | -8.25 | 18,64,800 | 1,12,700 | 16,24,700 |
| 11 Oct | 1223.00 | 35.3 | 9.10 | 17,24,100 | -71,400 | 15,19,700 |
| 10 Oct | 1243.50 | 26.2 | 1.35 | 35,06,300 | 1,49,100 | 15,99,500 |
| 9 Oct | 1244.15 | 24.85 | -6.90 | 58,96,800 | 2,37,300 | 14,56,700 |
| 8 Oct | 1236.60 | 31.75 | 0.90 | 32,73,900 | -16,100 | 12,22,200 |
| 7 Oct | 1233.90 | 30.85 | 2.20 | 86,23,300 | -64,400 | 12,39,000 |
| 4 Oct | 1239.75 | 28.65 | 9.40 | 52,10,800 | 1,43,500 | 13,32,100 |
| 3 Oct | 1256.35 | 19.25 | 5.60 | 30,91,200 | 15,400 | 11,99,100 |
| 1 Oct | 1274.40 | 13.65 | -3.20 | 13,78,300 | 27,300 | 11,98,400 |
| 30 Sept | 1273.00 | 16.85 | 9.05 | 28,60,900 | 3,06,600 | 11,73,900 |
| 27 Sept | 1306.60 | 7.8 | 1.05 | 12,81,700 | 1,14,100 | 8,70,100 |
| 26 Sept | 1329.05 | 6.75 | -1.45 | 7,49,000 | 1,06,400 | 7,54,600 |
| 25 Sept | 1323.85 | 8.2 | -0.80 | 3,75,900 | 56,700 | 6,48,200 |
| 24 Sept | 1318.60 | 9 | -1.60 | 4,23,500 | 14,000 | 5,91,500 |
| 23 Sept | 1321.90 | 10.6 | 1.80 | 6,69,200 | 1,61,700 | 5,77,500 |
| 20 Sept | 1338.45 | 8.8 | -4.95 | 8,85,500 | 1,44,900 | 4,17,200 |
| 19 Sept | 1292.00 | 13.75 | -2.55 | 4,36,100 | 61,600 | 2,73,700 |
| 18 Sept | 1288.35 | 16.3 | -5.70 | 2,68,800 | 1,26,000 | 2,10,700 |
| 17 Sept | 1268.10 | 22 | -2.00 | 87,500 | 14,700 | 84,000 |
| 16 Sept | 1262.85 | 24 | -9.15 | 88,900 | 22,400 | 67,900 |
| 13 Sept | 1250.35 | 33.15 | -1.15 | 45,500 | 17,500 | 44,800 |
| 12 Sept | 1252.15 | 34.3 | -5.05 | 23,800 | 9,100 | 24,500 |
| 11 Sept | 1236.35 | 39.35 | 2.35 | 22,400 | 8,400 | 14,000 |
| 10 Sept | 1237.30 | 37 | -4.50 | 1,400 | 700 | 4,900 |
| 9 Sept | 1235.00 | 41.5 | -11.40 | 6,300 | 2,800 | 4,200 |
| 6 Sept | 1208.15 | 52.9 | 17.40 | 700 | 0 | 700 |
| 5 Sept | 1235.95 | 35.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1236.35 | 35.5 | 0.00 | 0 | 700 | 0 |
| 3 Sept | 1247.70 | 35.5 | -21.10 | 1,400 | 700 | 700 |
| 2 Sept | 1229.95 | 56.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1229.20 | 56.6 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1250 expiring on 31OCT2024
Delta for 1250 PE is -
Historical price for 1250 PE is as follows
On 18 Oct ICICIBANK was trading at 1243.10. The strike last trading price was 21.9, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 1493800
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 27.95, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -185500 which decreased total open position to 1517600
On 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 20.3, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 133000 which increased total open position to 1701000
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 17.2, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 1582000
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 27.05, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 112700 which increased total open position to 1624700
On 11 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 35.3, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -71400 which decreased total open position to 1519700
On 10 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 26.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 149100 which increased total open position to 1599500
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 24.85, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 237300 which increased total open position to 1456700
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 31.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 1222200
On 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 30.85, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -64400 which decreased total open position to 1239000
On 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 28.65, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 143500 which increased total open position to 1332100
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 19.25, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 1199100
On 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 13.65, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 1198400
On 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 16.85, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 306600 which increased total open position to 1173900
On 27 Sept ICICIBANK was trading at 1306.60. The strike last trading price was 7.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 114100 which increased total open position to 870100
On 26 Sept ICICIBANK was trading at 1329.05. The strike last trading price was 6.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 754600
On 25 Sept ICICIBANK was trading at 1323.85. The strike last trading price was 8.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 648200
On 24 Sept ICICIBANK was trading at 1318.60. The strike last trading price was 9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 591500
On 23 Sept ICICIBANK was trading at 1321.90. The strike last trading price was 10.6, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 161700 which increased total open position to 577500
On 20 Sept ICICIBANK was trading at 1338.45. The strike last trading price was 8.8, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 144900 which increased total open position to 417200
On 19 Sept ICICIBANK was trading at 1292.00. The strike last trading price was 13.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 273700
On 18 Sept ICICIBANK was trading at 1288.35. The strike last trading price was 16.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 210700
On 17 Sept ICICIBANK was trading at 1268.10. The strike last trading price was 22, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 84000
On 16 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 24, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 67900
On 13 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 33.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 44800
On 12 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 34.3, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 24500
On 11 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 39.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 14000
On 10 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 37, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4900
On 9 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 41.5, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4200
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 52.9, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 35.5, 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 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 35.5, 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 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 35.5, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 56.6, 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 56.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
