ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
16 Sep 2024 04:10 PM IST
| ICICIBANK 1290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1262.85 | 5.85 | 3.30 | 36,83,400 | 73,500 | 8,81,300 | ||||
| 13 Sept | 1250.35 | 2.55 | -0.10 | 21,71,400 | 1,98,800 | 8,12,000 | ||||
| 12 Sept | 1252.15 | 2.65 | 0.10 | 15,66,600 | 7,700 | 6,16,000 | ||||
| 11 Sept | 1236.35 | 2.55 | -0.70 | 9,79,300 | 43,400 | 6,13,200 | ||||
| 10 Sept | 1237.30 | 3.25 | -0.10 | 16,28,200 | -9,800 | 5,70,500 | ||||
| 9 Sept | 1235.00 | 3.35 | 1.00 | 9,95,400 | 7,700 | 5,80,300 | ||||
| 6 Sept | 1208.15 | 2.35 | -2.75 | 15,87,600 | -30,800 | 5,77,500 | ||||
| 5 Sept | 1235.95 | 5.1 | -0.25 | 3,71,700 | 1,400 | 6,06,900 | ||||
| 4 Sept | 1236.35 | 5.35 | -2.95 | 14,21,000 | -16,800 | 6,08,300 | ||||
| 3 Sept | 1247.70 | 8.3 | 3.30 | 22,13,400 | 2,12,100 | 6,44,000 | ||||
| 2 Sept | 1229.95 | 5 | -1.25 | 15,03,600 | 2,41,500 | 4,36,100 | ||||
| 30 Aug | 1229.20 | 6.25 | 0.05 | 10,46,500 | -22,400 | 1,96,700 | ||||
| 29 Aug | 1221.90 | 6.2 | 0.15 | 8,57,500 | 76,300 | 2,17,000 | ||||
| 28 Aug | 1223.85 | 6.05 | -0.30 | 1,69,400 | 49,000 | 1,40,700 | ||||
| 27 Aug | 1226.35 | 6.35 | 0.95 | 1,21,100 | 89,600 | 92,400 | ||||
| 26 Aug | 1213.30 | 5.4 | -20.65 | 3,500 | 1,400 | 2,100 | ||||
| 23 Aug | 1203.50 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1191.10 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1174.85 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1179.45 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1175.90 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.25 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1161.65 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1168.35 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1172.80 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1171.60 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1164.60 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1172.45 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1166.85 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1172.60 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1196.55 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1210.10 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 1214.90 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1209.45 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1212.70 | 26.05 | 3.75 | 700 | 0 | 0 | ||||
| 26 Jul | 1207.20 | 22.3 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1290 expiring on 26SEP2024
Delta for 1290 CE is -
Historical price for 1290 CE is as follows
On 16 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 5.85, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 881300
On 13 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 2.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 198800 which increased total open position to 812000
On 12 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 2.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 616000
On 11 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 2.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 43400 which increased total open position to 613200
On 10 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 3.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 570500
On 9 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 3.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 580300
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 2.35, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 577500
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 5.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 606900
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 5.35, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 608300
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 8.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 212100 which increased total open position to 644000
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 241500 which increased total open position to 436100
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 6.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 196700
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 6.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 76300 which increased total open position to 217000
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 6.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 140700
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 6.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 89600 which increased total open position to 92400
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 5.4, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2100
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, 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 26.05, which was 3.75 higher 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 22.3, 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 1290 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1262.85 | 31.5 | -16.45 | 60,200 | 24,500 | 73,500 |
| 13 Sept | 1250.35 | 47.95 | -2.10 | 32,200 | 2,800 | 49,700 |
| 12 Sept | 1252.15 | 50.05 | -9.10 | 11,900 | 3,500 | 47,600 |
| 11 Sept | 1236.35 | 59.15 | 0.55 | 9,100 | 1,400 | 44,100 |
| 10 Sept | 1237.30 | 58.6 | 1.60 | 8,400 | -700 | 43,400 |
| 9 Sept | 1235.00 | 57 | -17.35 | 700 | 0 | 44,100 |
| 6 Sept | 1208.15 | 74.35 | 19.00 | 7,000 | -3,500 | 44,100 |
| 5 Sept | 1235.95 | 55.35 | -1.45 | 11,900 | -700 | 48,300 |
| 4 Sept | 1236.35 | 56.8 | 8.95 | 41,300 | -2,800 | 49,000 |
| 3 Sept | 1247.70 | 47.85 | -13.00 | 58,100 | 13,300 | 28,700 |
| 2 Sept | 1229.95 | 60.85 | 2.35 | 7,700 | 0 | 16,800 |
| 30 Aug | 1229.20 | 58.5 | -7.25 | 10,500 | 4,900 | 16,100 |
| 29 Aug | 1221.90 | 65.75 | 0.20 | 22,400 | 7,700 | 9,800 |
| 28 Aug | 1223.85 | 65.55 | -1.30 | 700 | 0 | 1,400 |
| 27 Aug | 1226.35 | 66.85 | -31.40 | 3,500 | 1,400 | 1,400 |
| 26 Aug | 1213.30 | 98.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1203.50 | 98.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1191.10 | 98.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1174.85 | 98.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1179.45 | 98.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1175.90 | 98.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.25 | 98.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1161.65 | 98.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 98.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1172.80 | 98.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1171.60 | 98.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 98.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1172.45 | 98.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1166.85 | 98.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 98.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 98.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1210.10 | 98.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1214.90 | 98.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 98.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1212.70 | 98.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1207.20 | 98.25 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1290 expiring on 26SEP2024
Delta for 1290 PE is -
Historical price for 1290 PE is as follows
On 16 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 31.5, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 73500
On 13 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 47.95, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 49700
On 12 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 50.05, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 47600
On 11 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 59.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 44100
On 10 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 58.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 43400
On 9 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 57, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44100
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 74.35, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 44100
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 55.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 48300
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 56.8, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 49000
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 47.85, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 28700
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 60.85, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 58.5, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 16100
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 65.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 9800
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 65.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 66.85, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 98.25, 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 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0