ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
13 Mar 2025 04:10 PM IST
| ICICIBANK 27MAR2025 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.53
Theta: -0.36
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1250.05 | 2.7 | 0.1 | 16.57 | 3,769 | 368 | 3,178 | |||
| 12 Mar | 1243.95 | 2.7 | -0.75 | 16.90 | 3,725 | -699 | 2,810 | |||
| 11 Mar | 1245.40 | 3.6 | 2.45 | 17.96 | 7,039 | -59 | 3,505 | |||
| 10 Mar | 1214.85 | 1.15 | -0.5 | 18.64 | 1,253 | 322 | 3,541 | |||
| 7 Mar | 1214.55 | 1.6 | -0.35 | 18.20 | 1,612 | 88 | 3,219 | |||
| 6 Mar | 1218.05 | 2 | -0.15 | 17.46 | 1,418 | 100 | 3,130 | |||
| 5 Mar | 1215.70 | 2.1 | 0 | 18.09 | 1,844 | 251 | 3,036 | |||
| 4 Mar | 1210.40 | 2.25 | 0.1 | 18.34 | 1,448 | 72 | 2,777 | |||
| 3 Mar | 1206.20 | 2.2 | -0.5 | 18.52 | 2,029 | 94 | 2,695 | |||
| 28 Feb | 1204.10 | 2.65 | -1.65 | 19.44 | 3,779 | 669 | 2,789 | |||
| 27 Feb | 1222.45 | 4.3 | -0.85 | 18.24 | 2,745 | 594 | 2,120 | |||
| 26 Feb | 1224.15 | 5.25 | -0.4 | 17.58 | 1,786 | -64 | 1,522 | |||
| 25 Feb | 1224.15 | 5.25 | -0.4 | 17.58 | 1,786 | -68 | 1,522 | |||
| 24 Feb | 1218.35 | 5.7 | -3.35 | 18.88 | 2,242 | 40 | 1,594 | |||
| 21 Feb | 1232.95 | 8.9 | -5 | 18.63 | 1,686 | 156 | 1,550 | |||
| 20 Feb | 1249.95 | 13.4 | -4.15 | 18.49 | 945 | 240 | 1,393 | |||
| 19 Feb | 1261.65 | 18 | 4.8 | 18.21 | 1,021 | 197 | 1,155 | |||
| 18 Feb | 1243.05 | 13.6 | -2.25 | 19.20 | 504 | -121 | 959 | |||
| 17 Feb | 1251.15 | 16.25 | -4.2 | 18.72 | 907 | 211 | 1,080 | |||
| 14 Feb | 1260.10 | 20.45 | 3.3 | 18.79 | 350 | 12 | 867 | |||
| 13 Feb | 1248.90 | 17.1 | -1.1 | 18.76 | 287 | 45 | 854 | |||
|
|
||||||||||
| 12 Feb | 1251.80 | 18.3 | -0.4 | 18.27 | 520 | 4 | 809 | |||
| 11 Feb | 1252.75 | 17.75 | -4.4 | 18.58 | 225 | 27 | 804 | |||
| 10 Feb | 1262.60 | 21.55 | 0.9 | 18.15 | 142 | 10 | 778 | |||
| 7 Feb | 1256.90 | 21.5 | -6.85 | 17.90 | 236 | 50 | 769 | |||
| 6 Feb | 1272.40 | 28.15 | 0.7 | 17.79 | 176 | 70 | 718 | |||
| 5 Feb | 1267.70 | 27.65 | -0.35 | 18.19 | 275 | 94 | 648 | |||
| 4 Feb | 1268.20 | 28.35 | 5.8 | 18.65 | 550 | 154 | 554 | |||
| 3 Feb | 1253.00 | 22.5 | -2.3 | 18.33 | 351 | 141 | 396 | |||
| 1 Feb | 1255.55 | 23.95 | -2.2 | 18.31 | 175 | 36 | 254 | |||
| 31 Jan | 1252.80 | 26.1 | -3.9 | 19.55 | 216 | 124 | 219 | |||
| 30 Jan | 1255.60 | 30 | 1 | 20.12 | 41 | 23 | 94 | |||
| 29 Jan | 1251.65 | 29 | 0.4 | 20.90 | 60 | 33 | 69 | |||
| 28 Jan | 1246.90 | 28.1 | 5.65 | 21.00 | 73 | 28 | 35 | |||
| 27 Jan | 1227.95 | 22.45 | 2.7 | 22.06 | 6 | 4 | 7 | |||
| 24 Jan | 1209.20 | 20 | 1.05 | 22.13 | 2 | 1 | 3 | |||
| 23 Jan | 1201.75 | 18.95 | -3.05 | 23.08 | 1 | 0 | 2 | |||
| 22 Jan | 1200.45 | 22 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 21 Jan | 1196.15 | 22 | -50.95 | 25.14 | 3 | 2 | 2 | |||
| 17 Jan | 1225.45 | 72.95 | 0.00 | 2.52 | 0 | 0 | 0 | |||
| 16 Jan | 1249.10 | 72.95 | 0.00 | 1.46 | 0 | 0 | 0 | |||
| 15 Jan | 1238.25 | 72.95 | 0.00 | 2.11 | 0 | 0 | 0 | |||
| 14 Jan | 1240.30 | 72.95 | 0.00 | 2.12 | 0 | 0 | 0 | |||
| 13 Jan | 1229.75 | 72.95 | 0.00 | 1.74 | 0 | 0 | 0 | |||
| 10 Jan | 1249.85 | 72.95 | 0.00 | 1.21 | 0 | 0 | 0 | |||
| 9 Jan | 1262.40 | 72.95 | 0.00 | 0.86 | 0 | 0 | 0 | |||
| 7 Jan | 1279.25 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 1264.10 | 72.95 | 0.00 | 0.33 | 0 | 0 | 0 | |||
| 3 Jan | 1265.05 | 72.95 | 0.00 | 0.30 | 0 | 0 | 0 | |||
| 2 Jan | 1290.60 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 1283.65 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 1281.65 | 72.95 | - | 0 | 0 | 0 | ||||
For Icici Bank Ltd. - strike price 1300 expiring on 27MAR2025
Delta for 1300 CE is 0.13
Historical price for 1300 CE is as follows
On 13 Mar ICICIBANK was trading at 1250.05. The strike last trading price was 2.7, which was 0.1 higher than the previous day. The implied volatity was 16.57, the open interest changed by 368 which increased total open position to 3178
On 12 Mar ICICIBANK was trading at 1243.95. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 16.90, the open interest changed by -699 which decreased total open position to 2810
On 11 Mar ICICIBANK was trading at 1245.40. The strike last trading price was 3.6, which was 2.45 higher than the previous day. The implied volatity was 17.96, the open interest changed by -59 which decreased total open position to 3505
On 10 Mar ICICIBANK was trading at 1214.85. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 18.64, the open interest changed by 322 which increased total open position to 3541
On 7 Mar ICICIBANK was trading at 1214.55. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 18.20, the open interest changed by 88 which increased total open position to 3219
On 6 Mar ICICIBANK was trading at 1218.05. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 17.46, the open interest changed by 100 which increased total open position to 3130
On 5 Mar ICICIBANK was trading at 1215.70. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 18.09, the open interest changed by 251 which increased total open position to 3036
On 4 Mar ICICIBANK was trading at 1210.40. The strike last trading price was 2.25, which was 0.1 higher than the previous day. The implied volatity was 18.34, the open interest changed by 72 which increased total open position to 2777
On 3 Mar ICICIBANK was trading at 1206.20. The strike last trading price was 2.2, which was -0.5 lower than the previous day. The implied volatity was 18.52, the open interest changed by 94 which increased total open position to 2695
On 28 Feb ICICIBANK was trading at 1204.10. The strike last trading price was 2.65, which was -1.65 lower than the previous day. The implied volatity was 19.44, the open interest changed by 669 which increased total open position to 2789
On 27 Feb ICICIBANK was trading at 1222.45. The strike last trading price was 4.3, which was -0.85 lower than the previous day. The implied volatity was 18.24, the open interest changed by 594 which increased total open position to 2120
On 26 Feb ICICIBANK was trading at 1224.15. The strike last trading price was 5.25, which was -0.4 lower than the previous day. The implied volatity was 17.58, the open interest changed by -64 which decreased total open position to 1522
On 25 Feb ICICIBANK was trading at 1224.15. The strike last trading price was 5.25, which was -0.4 lower than the previous day. The implied volatity was 17.58, the open interest changed by -68 which decreased total open position to 1522
On 24 Feb ICICIBANK was trading at 1218.35. The strike last trading price was 5.7, which was -3.35 lower than the previous day. The implied volatity was 18.88, the open interest changed by 40 which increased total open position to 1594
On 21 Feb ICICIBANK was trading at 1232.95. The strike last trading price was 8.9, which was -5 lower than the previous day. The implied volatity was 18.63, the open interest changed by 156 which increased total open position to 1550
On 20 Feb ICICIBANK was trading at 1249.95. The strike last trading price was 13.4, which was -4.15 lower than the previous day. The implied volatity was 18.49, the open interest changed by 240 which increased total open position to 1393
On 19 Feb ICICIBANK was trading at 1261.65. The strike last trading price was 18, which was 4.8 higher than the previous day. The implied volatity was 18.21, the open interest changed by 197 which increased total open position to 1155
On 18 Feb ICICIBANK was trading at 1243.05. The strike last trading price was 13.6, which was -2.25 lower than the previous day. The implied volatity was 19.20, the open interest changed by -121 which decreased total open position to 959
On 17 Feb ICICIBANK was trading at 1251.15. The strike last trading price was 16.25, which was -4.2 lower than the previous day. The implied volatity was 18.72, the open interest changed by 211 which increased total open position to 1080
On 14 Feb ICICIBANK was trading at 1260.10. The strike last trading price was 20.45, which was 3.3 higher than the previous day. The implied volatity was 18.79, the open interest changed by 12 which increased total open position to 867
On 13 Feb ICICIBANK was trading at 1248.90. The strike last trading price was 17.1, which was -1.1 lower than the previous day. The implied volatity was 18.76, the open interest changed by 45 which increased total open position to 854
On 12 Feb ICICIBANK was trading at 1251.80. The strike last trading price was 18.3, which was -0.4 lower than the previous day. The implied volatity was 18.27, the open interest changed by 4 which increased total open position to 809
On 11 Feb ICICIBANK was trading at 1252.75. The strike last trading price was 17.75, which was -4.4 lower than the previous day. The implied volatity was 18.58, the open interest changed by 27 which increased total open position to 804
On 10 Feb ICICIBANK was trading at 1262.60. The strike last trading price was 21.55, which was 0.9 higher than the previous day. The implied volatity was 18.15, the open interest changed by 10 which increased total open position to 778
On 7 Feb ICICIBANK was trading at 1256.90. The strike last trading price was 21.5, which was -6.85 lower than the previous day. The implied volatity was 17.90, the open interest changed by 50 which increased total open position to 769
On 6 Feb ICICIBANK was trading at 1272.40. The strike last trading price was 28.15, which was 0.7 higher than the previous day. The implied volatity was 17.79, the open interest changed by 70 which increased total open position to 718
On 5 Feb ICICIBANK was trading at 1267.70. The strike last trading price was 27.65, which was -0.35 lower than the previous day. The implied volatity was 18.19, the open interest changed by 94 which increased total open position to 648
On 4 Feb ICICIBANK was trading at 1268.20. The strike last trading price was 28.35, which was 5.8 higher than the previous day. The implied volatity was 18.65, the open interest changed by 154 which increased total open position to 554
On 3 Feb ICICIBANK was trading at 1253.00. The strike last trading price was 22.5, which was -2.3 lower than the previous day. The implied volatity was 18.33, the open interest changed by 141 which increased total open position to 396
On 1 Feb ICICIBANK was trading at 1255.55. The strike last trading price was 23.95, which was -2.2 lower than the previous day. The implied volatity was 18.31, the open interest changed by 36 which increased total open position to 254
On 31 Jan ICICIBANK was trading at 1252.80. The strike last trading price was 26.1, which was -3.9 lower than the previous day. The implied volatity was 19.55, the open interest changed by 124 which increased total open position to 219
On 30 Jan ICICIBANK was trading at 1255.60. The strike last trading price was 30, which was 1 higher than the previous day. The implied volatity was 20.12, the open interest changed by 23 which increased total open position to 94
On 29 Jan ICICIBANK was trading at 1251.65. The strike last trading price was 29, which was 0.4 higher than the previous day. The implied volatity was 20.90, the open interest changed by 33 which increased total open position to 69
On 28 Jan ICICIBANK was trading at 1246.90. The strike last trading price was 28.1, which was 5.65 higher than the previous day. The implied volatity was 21.00, the open interest changed by 28 which increased total open position to 35
On 27 Jan ICICIBANK was trading at 1227.95. The strike last trading price was 22.45, which was 2.7 higher than the previous day. The implied volatity was 22.06, the open interest changed by 4 which increased total open position to 7
On 24 Jan ICICIBANK was trading at 1209.20. The strike last trading price was 20, which was 1.05 higher than the previous day. The implied volatity was 22.13, the open interest changed by 1 which increased total open position to 3
On 23 Jan ICICIBANK was trading at 1201.75. The strike last trading price was 18.95, which was -3.05 lower than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 2
On 22 Jan ICICIBANK was trading at 1200.45. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Jan ICICIBANK was trading at 1196.15. The strike last trading price was 22, which was -50.95 lower than the previous day. The implied volatity was 25.14, the open interest changed by 2 which increased total open position to 2
On 17 Jan ICICIBANK was trading at 1225.45. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ICICIBANK was trading at 1249.10. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 15 Jan ICICIBANK was trading at 1238.25. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ICICIBANK was trading at 1240.30. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ICICIBANK was trading at 1229.75. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 10 Jan ICICIBANK was trading at 1249.85. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ICICIBANK was trading at 1262.40. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ICICIBANK was trading at 1279.25. The strike last trading price was 72.95, 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 Jan ICICIBANK was trading at 1264.10. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 3 Jan ICICIBANK was trading at 1265.05. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ICICIBANK was trading at 1290.60. The strike last trading price was 72.95, 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 Jan ICICIBANK was trading at 1283.65. The strike last trading price was 72.95, 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 Dec ICICIBANK was trading at 1281.65. The strike last trading price was 72.95, 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 27MAR2025 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.53
Theta: -0.01
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1250.05 | 49.1 | -6.5 | 16.62 | 316 | -52 | 1,723 |
| 12 Mar | 1243.95 | 55.5 | -1.45 | 21.21 | 433 | -72 | 1,782 |
| 11 Mar | 1245.40 | 57 | -25 | 22.68 | 981 | 54 | 1,830 |
| 10 Mar | 1214.85 | 82 | 0.8 | 17.13 | 99 | -26 | 1,776 |
| 7 Mar | 1214.55 | 81.25 | 2.1 | 18.59 | 76 | 16 | 1,802 |
| 6 Mar | 1218.05 | 79.05 | -1.5 | 24.49 | 362 | 24 | 1,791 |
| 5 Mar | 1215.70 | 81.2 | -2.2 | 21.57 | 64 | -14 | 1,768 |
| 4 Mar | 1210.40 | 81.7 | -5.55 | 19.16 | 82 | 0 | 1,783 |
| 3 Mar | 1206.20 | 86.95 | -3 | 22.01 | 98 | -3 | 1,784 |
| 28 Feb | 1204.10 | 92 | 16.95 | 19.49 | 384 | 94 | 1,788 |
| 27 Feb | 1222.45 | 76.3 | 5 | 20.63 | 549 | 457 | 1,694 |
| 26 Feb | 1224.15 | 71 | -5.8 | 19.96 | 1,072 | 811 | 1,237 |
| 25 Feb | 1224.15 | 71 | -5.8 | 19.96 | 1,072 | 811 | 1,237 |
| 24 Feb | 1218.35 | 75.8 | 9.15 | 19.76 | 196 | 1 | 424 |
| 21 Feb | 1232.95 | 67.55 | 12.3 | 20.94 | 255 | 35 | 423 |
| 20 Feb | 1249.95 | 56.6 | 6.2 | 21.21 | 133 | 53 | 382 |
| 19 Feb | 1261.65 | 50.3 | -9.8 | 22.54 | 402 | 160 | 330 |
| 18 Feb | 1243.05 | 60.55 | 3.75 | 21.09 | 28 | -6 | 172 |
| 17 Feb | 1251.15 | 56.8 | 7.45 | 22.50 | 63 | -20 | 177 |
| 14 Feb | 1260.10 | 49.5 | -6.5 | 20.38 | 122 | 61 | 196 |
| 13 Feb | 1248.90 | 55.9 | -0.85 | 20.15 | 15 | 7 | 134 |
| 12 Feb | 1251.80 | 56.75 | 2.5 | 22.29 | 30 | -1 | 125 |
| 11 Feb | 1252.75 | 55.5 | 7.05 | 19.76 | 58 | 43 | 129 |
| 10 Feb | 1262.60 | 48.7 | -1.3 | 19.72 | 46 | 11 | 64 |
| 7 Feb | 1256.90 | 50 | 5.5 | 19.32 | 4 | 3 | 53 |
| 6 Feb | 1272.40 | 44.5 | -4.55 | 21.00 | 3 | 1 | 49 |
| 5 Feb | 1267.70 | 49.05 | 0 | 0.00 | 0 | 47 | 0 |
| 4 Feb | 1268.20 | 49.05 | -0.95 | 21.58 | 57 | 47 | 48 |
| 3 Feb | 1253.00 | 50 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 1255.55 | 50 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jan | 1252.80 | 50 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jan | 1255.60 | 50 | 0 | 0.00 | 0 | 0 | 1 |
| 29 Jan | 1251.65 | 50 | 0 | 0.00 | 0 | 0 | 1 |
| 28 Jan | 1246.90 | 50 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jan | 1227.95 | 50 | 0 | 0.00 | 0 | 0 | 1 |
| 24 Jan | 1209.20 | 50 | 0 | 0.00 | 0 | 0 | 1 |
| 23 Jan | 1201.75 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 1200.45 | 50 | 0.00 | 0.00 | 0 | 0 | 1 |
| 21 Jan | 1196.15 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Jan | 1225.45 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 1249.10 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 1238.25 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 1240.30 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 1229.75 | 50 | 0.00 | 0.00 | 0 | 0 | 1 |
| 10 Jan | 1249.85 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Jan | 1262.40 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 1279.25 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Jan | 1264.10 | 50 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Jan | 1265.05 | 50 | -2.10 | 19.53 | 1 | 0 | 0 |
| 2 Jan | 1290.60 | 52.1 | 0.00 | 0.53 | 0 | 0 | 0 |
| 1 Jan | 1283.65 | 52.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 1281.65 | 52.1 | 0.67 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1300 expiring on 27MAR2025
Delta for 1300 PE is -0.87
Historical price for 1300 PE is as follows
On 13 Mar ICICIBANK was trading at 1250.05. The strike last trading price was 49.1, which was -6.5 lower than the previous day. The implied volatity was 16.62, the open interest changed by -52 which decreased total open position to 1723
On 12 Mar ICICIBANK was trading at 1243.95. The strike last trading price was 55.5, which was -1.45 lower than the previous day. The implied volatity was 21.21, the open interest changed by -72 which decreased total open position to 1782
On 11 Mar ICICIBANK was trading at 1245.40. The strike last trading price was 57, which was -25 lower than the previous day. The implied volatity was 22.68, the open interest changed by 54 which increased total open position to 1830
On 10 Mar ICICIBANK was trading at 1214.85. The strike last trading price was 82, which was 0.8 higher than the previous day. The implied volatity was 17.13, the open interest changed by -26 which decreased total open position to 1776
On 7 Mar ICICIBANK was trading at 1214.55. The strike last trading price was 81.25, which was 2.1 higher than the previous day. The implied volatity was 18.59, the open interest changed by 16 which increased total open position to 1802
On 6 Mar ICICIBANK was trading at 1218.05. The strike last trading price was 79.05, which was -1.5 lower than the previous day. The implied volatity was 24.49, the open interest changed by 24 which increased total open position to 1791
On 5 Mar ICICIBANK was trading at 1215.70. The strike last trading price was 81.2, which was -2.2 lower than the previous day. The implied volatity was 21.57, the open interest changed by -14 which decreased total open position to 1768
On 4 Mar ICICIBANK was trading at 1210.40. The strike last trading price was 81.7, which was -5.55 lower than the previous day. The implied volatity was 19.16, the open interest changed by 0 which decreased total open position to 1783
On 3 Mar ICICIBANK was trading at 1206.20. The strike last trading price was 86.95, which was -3 lower than the previous day. The implied volatity was 22.01, the open interest changed by -3 which decreased total open position to 1784
On 28 Feb ICICIBANK was trading at 1204.10. The strike last trading price was 92, which was 16.95 higher than the previous day. The implied volatity was 19.49, the open interest changed by 94 which increased total open position to 1788
On 27 Feb ICICIBANK was trading at 1222.45. The strike last trading price was 76.3, which was 5 higher than the previous day. The implied volatity was 20.63, the open interest changed by 457 which increased total open position to 1694
On 26 Feb ICICIBANK was trading at 1224.15. The strike last trading price was 71, which was -5.8 lower than the previous day. The implied volatity was 19.96, the open interest changed by 811 which increased total open position to 1237
On 25 Feb ICICIBANK was trading at 1224.15. The strike last trading price was 71, which was -5.8 lower than the previous day. The implied volatity was 19.96, the open interest changed by 811 which increased total open position to 1237
On 24 Feb ICICIBANK was trading at 1218.35. The strike last trading price was 75.8, which was 9.15 higher than the previous day. The implied volatity was 19.76, the open interest changed by 1 which increased total open position to 424
On 21 Feb ICICIBANK was trading at 1232.95. The strike last trading price was 67.55, which was 12.3 higher than the previous day. The implied volatity was 20.94, the open interest changed by 35 which increased total open position to 423
On 20 Feb ICICIBANK was trading at 1249.95. The strike last trading price was 56.6, which was 6.2 higher than the previous day. The implied volatity was 21.21, the open interest changed by 53 which increased total open position to 382
On 19 Feb ICICIBANK was trading at 1261.65. The strike last trading price was 50.3, which was -9.8 lower than the previous day. The implied volatity was 22.54, the open interest changed by 160 which increased total open position to 330
On 18 Feb ICICIBANK was trading at 1243.05. The strike last trading price was 60.55, which was 3.75 higher than the previous day. The implied volatity was 21.09, the open interest changed by -6 which decreased total open position to 172
On 17 Feb ICICIBANK was trading at 1251.15. The strike last trading price was 56.8, which was 7.45 higher than the previous day. The implied volatity was 22.50, the open interest changed by -20 which decreased total open position to 177
On 14 Feb ICICIBANK was trading at 1260.10. The strike last trading price was 49.5, which was -6.5 lower than the previous day. The implied volatity was 20.38, the open interest changed by 61 which increased total open position to 196
On 13 Feb ICICIBANK was trading at 1248.90. The strike last trading price was 55.9, which was -0.85 lower than the previous day. The implied volatity was 20.15, the open interest changed by 7 which increased total open position to 134
On 12 Feb ICICIBANK was trading at 1251.80. The strike last trading price was 56.75, which was 2.5 higher than the previous day. The implied volatity was 22.29, the open interest changed by -1 which decreased total open position to 125
On 11 Feb ICICIBANK was trading at 1252.75. The strike last trading price was 55.5, which was 7.05 higher than the previous day. The implied volatity was 19.76, the open interest changed by 43 which increased total open position to 129
On 10 Feb ICICIBANK was trading at 1262.60. The strike last trading price was 48.7, which was -1.3 lower than the previous day. The implied volatity was 19.72, the open interest changed by 11 which increased total open position to 64
On 7 Feb ICICIBANK was trading at 1256.90. The strike last trading price was 50, which was 5.5 higher than the previous day. The implied volatity was 19.32, the open interest changed by 3 which increased total open position to 53
On 6 Feb ICICIBANK was trading at 1272.40. The strike last trading price was 44.5, which was -4.55 lower than the previous day. The implied volatity was 21.00, the open interest changed by 1 which increased total open position to 49
On 5 Feb ICICIBANK was trading at 1267.70. The strike last trading price was 49.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 47 which increased total open position to 0
On 4 Feb ICICIBANK was trading at 1268.20. The strike last trading price was 49.05, which was -0.95 lower than the previous day. The implied volatity was 21.58, the open interest changed by 47 which increased total open position to 48
On 3 Feb ICICIBANK was trading at 1253.00. The strike last trading price was 50, which was 0 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 1 Feb ICICIBANK was trading at 1255.55. The strike last trading price was 50, which was 0 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 31 Jan ICICIBANK was trading at 1252.80. The strike last trading price was 50, which was 0 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 30 Jan ICICIBANK was trading at 1255.60. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 29 Jan ICICIBANK was trading at 1251.65. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 28 Jan ICICIBANK was trading at 1246.90. The strike last trading price was 50, which was 0 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 27 Jan ICICIBANK was trading at 1227.95. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 24 Jan ICICIBANK was trading at 1209.20. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 23 Jan ICICIBANK was trading at 1201.75. The strike last trading price was 50, 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 22 Jan ICICIBANK was trading at 1200.45. The strike last trading price was 50, 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 1
On 21 Jan ICICIBANK was trading at 1196.15. The strike last trading price was 50, 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 17 Jan ICICIBANK was trading at 1225.45. The strike last trading price was 50, 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 16 Jan ICICIBANK was trading at 1249.10. The strike last trading price was 50, 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 15 Jan ICICIBANK was trading at 1238.25. The strike last trading price was 50, 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 14 Jan ICICIBANK was trading at 1240.30. The strike last trading price was 50, 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 13 Jan ICICIBANK was trading at 1229.75. The strike last trading price was 50, 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 1
On 10 Jan ICICIBANK was trading at 1249.85. The strike last trading price was 50, 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 9 Jan ICICIBANK was trading at 1262.40. The strike last trading price was 50, 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 Jan ICICIBANK was trading at 1279.25. The strike last trading price was 50, 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 Jan ICICIBANK was trading at 1264.10. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Jan ICICIBANK was trading at 1265.05. The strike last trading price was 50, which was -2.10 lower than the previous day. The implied volatity was 19.53, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ICICIBANK was trading at 1290.60. The strike last trading price was 52.1, which was 0.00 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ICICIBANK was trading at 1283.65. The strike last trading price was 52.1, 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 31 Dec ICICIBANK was trading at 1281.65. The strike last trading price was 52.1, which was lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
