ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
16 Sep 2024 04:10 PM IST
| ICICIBANK 1270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1262.85 | 12.35 | 6.65 | 65,72,300 | 1,05,700 | 18,79,500 | ||||
| 13 Sept | 1250.35 | 5.7 | 0.00 | 38,83,600 | 57,400 | 17,77,300 | ||||
| 12 Sept | 1252.15 | 5.7 | 0.40 | 58,35,900 | 5,90,800 | 14,77,000 | ||||
| 11 Sept | 1236.35 | 5.3 | -1.40 | 30,81,400 | 28,700 | 8,86,900 | ||||
| 10 Sept | 1237.30 | 6.7 | -0.15 | 33,69,800 | 1,10,600 | 8,57,500 | ||||
| 9 Sept | 1235.00 | 6.85 | 2.60 | 33,18,000 | -60,200 | 7,50,400 | ||||
| 6 Sept | 1208.15 | 4.25 | -5.30 | 27,89,500 | 72,100 | 8,10,600 | ||||
| 5 Sept | 1235.95 | 9.55 | -0.05 | 8,39,300 | 20,300 | 7,39,200 | ||||
| 4 Sept | 1236.35 | 9.6 | -4.45 | 13,04,100 | 14,700 | 7,24,500 | ||||
| 3 Sept | 1247.70 | 14.05 | 5.05 | 40,54,400 | 2,18,400 | 7,21,000 | ||||
| 2 Sept | 1229.95 | 9 | -1.80 | 18,75,300 | 48,300 | 5,05,400 | ||||
| 30 Aug | 1229.20 | 10.8 | 0.60 | 21,51,800 | 74,200 | 4,52,900 | ||||
| 29 Aug | 1221.90 | 10.2 | 0.25 | 12,55,800 | 0 | 3,76,600 | ||||
| 28 Aug | 1223.85 | 9.95 | -0.40 | 3,56,300 | 72,800 | 3,54,900 | ||||
| 27 Aug | 1226.35 | 10.35 | 2.00 | 4,87,200 | 1,07,100 | 2,84,200 | ||||
| 26 Aug | 1213.30 | 8.35 | 1.15 | 2,20,500 | 1,60,300 | 1,76,400 | ||||
| 23 Aug | 1203.50 | 7.2 | 2.20 | 16,800 | 6,300 | 15,400 | ||||
| 22 Aug | 1191.10 | 5 | -0.95 | 700 | 0 | 8,400 | ||||
| 21 Aug | 1174.85 | 5.95 | 0.00 | 0 | 6,300 | 0 | ||||
| 20 Aug | 1179.45 | 5.95 | -0.85 | 9,800 | 5,600 | 7,700 | ||||
| 19 Aug | 1175.90 | 6.8 | -16.00 | 700 | 0 | 1,400 | ||||
| 16 Aug | 1187.25 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1161.65 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1168.35 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1172.80 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 1171.60 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1164.60 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1172.45 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1166.85 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1172.60 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1196.55 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1210.10 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1214.90 | 22.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1209.45 | 22.8 | 0.00 | 0 | 1,400 | 0 | ||||
| 29 Jul | 1212.70 | 22.8 | -5.15 | 2,800 | 1,400 | 1,400 | ||||
| 26 Jul | 1207.20 | 27.95 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1270 expiring on 26SEP2024
Delta for 1270 CE is -
Historical price for 1270 CE is as follows
On 16 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 12.35, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 105700 which increased total open position to 1879500
On 13 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 5.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 57400 which increased total open position to 1777300
On 12 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 5.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 590800 which increased total open position to 1477000
On 11 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 5.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 28700 which increased total open position to 886900
On 10 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 6.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 110600 which increased total open position to 857500
On 9 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 6.85, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -60200 which decreased total open position to 750400
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 4.25, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 72100 which increased total open position to 810600
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 9.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 739200
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 9.6, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 724500
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 14.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 218400 which increased total open position to 721000
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 505400
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 10.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 74200 which increased total open position to 452900
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 10.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 376600
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 9.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 354900
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 10.35, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 107100 which increased total open position to 284200
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 8.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 160300 which increased total open position to 176400
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 7.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 15400
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 5.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 0
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 5.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 7700
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 6.8, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 22.8, 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 22.8, 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 22.8, 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 22.8, 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 22.8, 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 22.8, 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 22.8, 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 22.8, 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 22.8, 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 22.8, 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 22.8, 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 22.8, 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 22.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 22.8, which was -5.15 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 27.95, 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 1270 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1262.85 | 17.85 | -12.90 | 7,74,900 | 1,73,600 | 2,58,300 |
| 13 Sept | 1250.35 | 30.75 | -3.00 | 3,30,400 | 12,600 | 84,700 |
| 12 Sept | 1252.15 | 33.75 | -8.35 | 1,10,600 | 12,600 | 72,100 |
| 11 Sept | 1236.35 | 42.1 | 2.70 | 71,400 | 11,900 | 59,500 |
| 10 Sept | 1237.30 | 39.4 | -2.90 | 46,200 | 6,300 | 46,900 |
| 9 Sept | 1235.00 | 42.3 | -17.20 | 15,400 | -2,100 | 42,000 |
| 6 Sept | 1208.15 | 59.5 | 21.50 | 97,300 | -28,700 | 44,800 |
| 5 Sept | 1235.95 | 38 | -3.65 | 61,600 | 6,300 | 73,500 |
| 4 Sept | 1236.35 | 41.65 | 7.00 | 1,62,400 | -28,000 | 67,200 |
| 3 Sept | 1247.70 | 34.65 | -10.45 | 1,82,000 | 32,200 | 92,400 |
| 2 Sept | 1229.95 | 45.1 | 2.90 | 1,03,600 | -5,600 | 61,600 |
| 30 Aug | 1229.20 | 42.2 | -7.80 | 1,36,500 | 19,600 | 67,900 |
| 29 Aug | 1221.90 | 50 | -1.00 | 6,20,900 | -7,700 | 49,000 |
| 28 Aug | 1223.85 | 51 | 0.45 | 47,600 | 12,600 | 55,300 |
| 27 Aug | 1226.35 | 50.55 | -7.20 | 42,700 | 9,800 | 43,400 |
| 26 Aug | 1213.30 | 57.75 | -26.45 | 52,500 | 32,200 | 32,200 |
| 23 Aug | 1203.50 | 84.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1191.10 | 84.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1174.85 | 84.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1179.45 | 84.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1175.90 | 84.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.25 | 84.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1161.65 | 84.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 84.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1172.80 | 84.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1171.60 | 84.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 84.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1172.45 | 84.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1166.85 | 84.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 84.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 84.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1210.10 | 84.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1214.90 | 84.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 84.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1212.70 | 84.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1207.20 | 84.2 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1270 expiring on 26SEP2024
Delta for 1270 PE is -
Historical price for 1270 PE is as follows
On 16 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 17.85, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 173600 which increased total open position to 258300
On 13 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 30.75, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 84700
On 12 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 33.75, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 72100
On 11 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 42.1, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 59500
On 10 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 39.4, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 46900
On 9 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 42.3, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 42000
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 59.5, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by -28700 which decreased total open position to 44800
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 38, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 73500
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 41.65, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 67200
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 34.65, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 92400
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 45.1, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 61600
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 42.2, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 67900
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 50, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 49000
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 51, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 55300
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 50.55, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 43400
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 57.75, which was -26.45 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 32200
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 84.2, 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 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 84.2, 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 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 84.2, 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 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 84.2, 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 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 84.2, 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 1 Aug ICICIBANK was trading at 1210.10. The strike last trading price was 84.2, 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 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 84.2, 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 30 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 84.2, 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 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 84.2, 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 26 Jul ICICIBANK was trading at 1207.20. The strike last trading price was 84.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0