ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
03 Dec 2024 04:10 PM IST
| ICICIBANK 26DEC2024 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.85
Theta: -0.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1308.40 | 60.6 | 1.75 | 18.72 | 129 | 32 | 163 | |||
| 2 Dec | 1304.65 | 58.85 | 2.15 | 19.07 | 52 | 6 | 131 | |||
| 29 Nov | 1300.10 | 56.7 | 6.70 | 18.77 | 52 | 0 | 125 | |||
| 28 Nov | 1286.35 | 50 | -9.60 | 19.65 | 72 | 24 | 124 | |||
| 27 Nov | 1300.70 | 59.6 | -3.30 | 18.46 | 56 | -2 | 100 | |||
| 26 Nov | 1304.95 | 62.9 | 0.20 | 18.35 | 38 | 16 | 102 | |||
| 25 Nov | 1300.95 | 62.7 | 17.95 | 18.94 | 89 | -136 | 87 | |||
| 22 Nov | 1278.05 | 44.75 | 11.05 | 17.81 | 547 | -113 | 110 | |||
| 21 Nov | 1250.55 | 33.7 | 4.65 | 19.14 | 511 | -33 | 218 | |||
| 20 Nov | 1249.10 | 29.05 | 0.00 | 19.39 | 403 | 175 | 251 | |||
| 19 Nov | 1249.10 | 29.05 | -3.15 | 19.39 | 403 | 175 | 251 | |||
| 18 Nov | 1253.45 | 32.2 | -3.30 | 18.33 | 106 | 30 | 75 | |||
| 14 Nov | 1256.95 | 35.5 | -4.30 | 16.71 | 62 | 19 | 46 | |||
| 13 Nov | 1253.70 | 39.8 | -8.95 | 19.28 | 28 | 10 | 26 | |||
| 12 Nov | 1270.60 | 48.75 | 0.75 | 20.34 | 20 | -2 | 15 | |||
| 11 Nov | 1269.30 | 48 | 4.00 | 19.68 | 37 | 8 | 16 | |||
| 8 Nov | 1258.85 | 44 | -75.10 | 19.75 | 20 | 7 | 7 | |||
|
|
||||||||||
| 7 Nov | 1278.70 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1302.35 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1296.70 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1277.20 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1292.25 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1312.15 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1331.85 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1292.85 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1252.75 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1251.60 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1267.50 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1259.05 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1264.50 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1231.25 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1255.50 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1231.75 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1244.15 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1236.60 | 119.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1239.75 | 119.1 | 119.10 | - | 0 | 0 | 0 | |||
| 3 Oct | 1256.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1274.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1273.00 | 0 | - | 0 | 0 | 0 | ||||
For Icici Bank Ltd. - strike price 1260 expiring on 26DEC2024
Delta for 1260 CE is 0.82
Historical price for 1260 CE is as follows
On 3 Dec ICICIBANK was trading at 1308.40. The strike last trading price was 60.6, which was 1.75 higher than the previous day. The implied volatity was 18.72, the open interest changed by 32 which increased total open position to 163
On 2 Dec ICICIBANK was trading at 1304.65. The strike last trading price was 58.85, which was 2.15 higher than the previous day. The implied volatity was 19.07, the open interest changed by 6 which increased total open position to 131
On 29 Nov ICICIBANK was trading at 1300.10. The strike last trading price was 56.7, which was 6.70 higher than the previous day. The implied volatity was 18.77, the open interest changed by 0 which decreased total open position to 125
On 28 Nov ICICIBANK was trading at 1286.35. The strike last trading price was 50, which was -9.60 lower than the previous day. The implied volatity was 19.65, the open interest changed by 24 which increased total open position to 124
On 27 Nov ICICIBANK was trading at 1300.70. The strike last trading price was 59.6, which was -3.30 lower than the previous day. The implied volatity was 18.46, the open interest changed by -2 which decreased total open position to 100
On 26 Nov ICICIBANK was trading at 1304.95. The strike last trading price was 62.9, which was 0.20 higher than the previous day. The implied volatity was 18.35, the open interest changed by 16 which increased total open position to 102
On 25 Nov ICICIBANK was trading at 1300.95. The strike last trading price was 62.7, which was 17.95 higher than the previous day. The implied volatity was 18.94, the open interest changed by -136 which decreased total open position to 87
On 22 Nov ICICIBANK was trading at 1278.05. The strike last trading price was 44.75, which was 11.05 higher than the previous day. The implied volatity was 17.81, the open interest changed by -113 which decreased total open position to 110
On 21 Nov ICICIBANK was trading at 1250.55. The strike last trading price was 33.7, which was 4.65 higher than the previous day. The implied volatity was 19.14, the open interest changed by -33 which decreased total open position to 218
On 20 Nov ICICIBANK was trading at 1249.10. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 19.39, the open interest changed by 175 which increased total open position to 251
On 19 Nov ICICIBANK was trading at 1249.10. The strike last trading price was 29.05, which was -3.15 lower than the previous day. The implied volatity was 19.39, the open interest changed by 175 which increased total open position to 251
On 18 Nov ICICIBANK was trading at 1253.45. The strike last trading price was 32.2, which was -3.30 lower than the previous day. The implied volatity was 18.33, the open interest changed by 30 which increased total open position to 75
On 14 Nov ICICIBANK was trading at 1256.95. The strike last trading price was 35.5, which was -4.30 lower than the previous day. The implied volatity was 16.71, the open interest changed by 19 which increased total open position to 46
On 13 Nov ICICIBANK was trading at 1253.70. The strike last trading price was 39.8, which was -8.95 lower than the previous day. The implied volatity was 19.28, the open interest changed by 10 which increased total open position to 26
On 12 Nov ICICIBANK was trading at 1270.60. The strike last trading price was 48.75, which was 0.75 higher than the previous day. The implied volatity was 20.34, the open interest changed by -2 which decreased total open position to 15
On 11 Nov ICICIBANK was trading at 1269.30. The strike last trading price was 48, which was 4.00 higher than the previous day. The implied volatity was 19.68, the open interest changed by 8 which increased total open position to 16
On 8 Nov ICICIBANK was trading at 1258.85. The strike last trading price was 44, which was -75.10 lower than the previous day. The implied volatity was 19.75, the open interest changed by 7 which increased total open position to 7
On 7 Nov ICICIBANK was trading at 1278.70. The strike last trading price was 119.1, 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 6 Nov ICICIBANK was trading at 1302.35. The strike last trading price was 119.1, 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 5 Nov ICICIBANK was trading at 1296.70. The strike last trading price was 119.1, 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 4 Nov ICICIBANK was trading at 1277.20. The strike last trading price was 119.1, 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 31 Oct ICICIBANK was trading at 1292.25. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ICICIBANK was trading at 1312.15. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ICICIBANK was trading at 1331.85. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ICICIBANK was trading at 1292.85. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ICICIBANK was trading at 1252.75. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ICICIBANK was trading at 1251.60. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ICICIBANK was trading at 1267.50. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ICICIBANK was trading at 1259.05. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ICICIBANK was trading at 1264.50. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 119.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 119.1, which was 119.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ICICIBANK 26DEC2024 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.91
Theta: -0.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1308.40 | 7.6 | -1.65 | 20.61 | 920 | -10 | 952 |
| 2 Dec | 1304.65 | 9.25 | -1.05 | 21.26 | 1,575 | 78 | 953 |
| 29 Nov | 1300.10 | 10.3 | -3.10 | 20.24 | 1,188 | -20 | 880 |
| 28 Nov | 1286.35 | 13.4 | 3.75 | 20.09 | 2,060 | 120 | 904 |
| 27 Nov | 1300.70 | 9.65 | -0.55 | 19.78 | 883 | 138 | 784 |
| 26 Nov | 1304.95 | 10.2 | -1.15 | 20.58 | 581 | 136 | 645 |
| 25 Nov | 1300.95 | 11.35 | -10.30 | 20.96 | 817 | 324 | 504 |
| 22 Nov | 1278.05 | 21.65 | -8.10 | 22.42 | 570 | 115 | 295 |
| 21 Nov | 1250.55 | 29.75 | -7.10 | 21.69 | 248 | 118 | 180 |
| 20 Nov | 1249.10 | 36.85 | 0.00 | 22.24 | 82 | 11 | 62 |
| 19 Nov | 1249.10 | 36.85 | 6.75 | 22.24 | 82 | 11 | 62 |
| 18 Nov | 1253.45 | 30.1 | 1.00 | 20.32 | 59 | 25 | 52 |
| 14 Nov | 1256.95 | 29.1 | -1.40 | 20.88 | 25 | 10 | 28 |
| 13 Nov | 1253.70 | 30.5 | 10.70 | 21.32 | 40 | 16 | 17 |
| 12 Nov | 1270.60 | 19.8 | -7.75 | 17.43 | 1 | 0 | 1 |
| 11 Nov | 1269.30 | 27.55 | 4.25 | 21.81 | 1 | 0 | 0 |
| 8 Nov | 1258.85 | 23.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1278.70 | 23.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1302.35 | 23.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1296.70 | 23.3 | -4.05 | 23.04 | 2 | 1 | 1 |
| 4 Nov | 1277.20 | 27.35 | 0.00 | 1.99 | 0 | 0 | 0 |
| 31 Oct | 1292.25 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1312.15 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1331.85 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1292.85 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1252.75 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1251.60 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1267.50 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1259.05 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1264.50 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1231.25 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1255.50 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1231.75 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1244.15 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1236.60 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1239.75 | 27.35 | 27.35 | - | 0 | 0 | 0 |
| 3 Oct | 1256.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1274.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1273.00 | 0 | - | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1260 expiring on 26DEC2024
Delta for 1260 PE is -0.20
Historical price for 1260 PE is as follows
On 3 Dec ICICIBANK was trading at 1308.40. The strike last trading price was 7.6, which was -1.65 lower than the previous day. The implied volatity was 20.61, the open interest changed by -10 which decreased total open position to 952
On 2 Dec ICICIBANK was trading at 1304.65. The strike last trading price was 9.25, which was -1.05 lower than the previous day. The implied volatity was 21.26, the open interest changed by 78 which increased total open position to 953
On 29 Nov ICICIBANK was trading at 1300.10. The strike last trading price was 10.3, which was -3.10 lower than the previous day. The implied volatity was 20.24, the open interest changed by -20 which decreased total open position to 880
On 28 Nov ICICIBANK was trading at 1286.35. The strike last trading price was 13.4, which was 3.75 higher than the previous day. The implied volatity was 20.09, the open interest changed by 120 which increased total open position to 904
On 27 Nov ICICIBANK was trading at 1300.70. The strike last trading price was 9.65, which was -0.55 lower than the previous day. The implied volatity was 19.78, the open interest changed by 138 which increased total open position to 784
On 26 Nov ICICIBANK was trading at 1304.95. The strike last trading price was 10.2, which was -1.15 lower than the previous day. The implied volatity was 20.58, the open interest changed by 136 which increased total open position to 645
On 25 Nov ICICIBANK was trading at 1300.95. The strike last trading price was 11.35, which was -10.30 lower than the previous day. The implied volatity was 20.96, the open interest changed by 324 which increased total open position to 504
On 22 Nov ICICIBANK was trading at 1278.05. The strike last trading price was 21.65, which was -8.10 lower than the previous day. The implied volatity was 22.42, the open interest changed by 115 which increased total open position to 295
On 21 Nov ICICIBANK was trading at 1250.55. The strike last trading price was 29.75, which was -7.10 lower than the previous day. The implied volatity was 21.69, the open interest changed by 118 which increased total open position to 180
On 20 Nov ICICIBANK was trading at 1249.10. The strike last trading price was 36.85, which was 0.00 lower than the previous day. The implied volatity was 22.24, the open interest changed by 11 which increased total open position to 62
On 19 Nov ICICIBANK was trading at 1249.10. The strike last trading price was 36.85, which was 6.75 higher than the previous day. The implied volatity was 22.24, the open interest changed by 11 which increased total open position to 62
On 18 Nov ICICIBANK was trading at 1253.45. The strike last trading price was 30.1, which was 1.00 higher than the previous day. The implied volatity was 20.32, the open interest changed by 25 which increased total open position to 52
On 14 Nov ICICIBANK was trading at 1256.95. The strike last trading price was 29.1, which was -1.40 lower than the previous day. The implied volatity was 20.88, the open interest changed by 10 which increased total open position to 28
On 13 Nov ICICIBANK was trading at 1253.70. The strike last trading price was 30.5, which was 10.70 higher than the previous day. The implied volatity was 21.32, the open interest changed by 16 which increased total open position to 17
On 12 Nov ICICIBANK was trading at 1270.60. The strike last trading price was 19.8, which was -7.75 lower than the previous day. The implied volatity was 17.43, the open interest changed by 0 which decreased total open position to 1
On 11 Nov ICICIBANK was trading at 1269.30. The strike last trading price was 27.55, which was 4.25 higher than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ICICIBANK was trading at 1258.85. The strike last trading price was 23.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ICICIBANK was trading at 1278.70. The strike last trading price was 23.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ICICIBANK was trading at 1302.35. The strike last trading price was 23.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ICICIBANK was trading at 1296.70. The strike last trading price was 23.3, which was -4.05 lower than the previous day. The implied volatity was 23.04, the open interest changed by 1 which increased total open position to 1
On 4 Nov ICICIBANK was trading at 1277.20. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ICICIBANK was trading at 1292.25. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ICICIBANK was trading at 1312.15. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ICICIBANK was trading at 1331.85. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ICICIBANK was trading at 1292.85. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ICICIBANK was trading at 1252.75. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ICICIBANK was trading at 1251.60. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ICICIBANK was trading at 1267.50. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ICICIBANK was trading at 1259.05. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ICICIBANK was trading at 1264.50. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 27.35, which was 27.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
