ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1208.15 | 1.3 | -1.45 | 3,42,300 | 9,100 | 5,33,400 | ||||
| 5 Sept | 1235.95 | 2.75 | -0.15 | 2,90,500 | 1,49,800 | 5,25,000 | ||||
| 4 Sept | 1236.35 | 2.9 | -1.90 | 7,80,500 | 2,12,800 | 3,81,500 | ||||
| 3 Sept | 1247.70 | 4.8 | 2.10 | 3,11,500 | 9,800 | 1,67,300 | ||||
| 2 Sept | 1229.95 | 2.7 | -0.80 | 2,30,300 | 17,500 | 1,57,500 | ||||
| 30 Aug | 1229.20 | 3.5 | -0.45 | 4,03,200 | 79,100 | 1,42,100 | ||||
| 29 Aug | 1221.90 | 3.95 | 0.15 | 1,93,200 | 21,700 | 63,700 | ||||
| 28 Aug | 1223.85 | 3.8 | -0.60 | 19,600 | 5,600 | 42,700 | ||||
| 27 Aug | 1226.35 | 4.4 | 0.70 | 58,800 | 19,600 | 37,800 | ||||
|
|
||||||||||
| 26 Aug | 1213.30 | 3.7 | 0.95 | 19,600 | 11,200 | 18,200 | ||||
| 23 Aug | 1203.50 | 2.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1191.10 | 2.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1174.85 | 2.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1179.45 | 2.75 | 0.00 | 0 | 700 | 0 | ||||
| 19 Aug | 1175.90 | 2.75 | -0.75 | 2,100 | 700 | 7,000 | ||||
| 16 Aug | 1187.25 | 3.5 | -4.05 | 1,400 | 0 | 6,300 | ||||
| 14 Aug | 1161.65 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1168.35 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1172.80 | 7.55 | 0.00 | 0 | 700 | 0 | ||||
| 9 Aug | 1171.60 | 7.55 | -0.90 | 700 | 0 | 5,600 | ||||
| 8 Aug | 1164.60 | 8.45 | 0.00 | 0 | 700 | 0 | ||||
| 7 Aug | 1172.45 | 8.45 | 0.80 | 700 | 0 | 4,900 | ||||
| 5 Aug | 1172.60 | 7.65 | 0.00 | 0 | 1,400 | 0 | ||||
| 2 Aug | 1196.55 | 7.65 | -3.35 | 1,400 | 700 | 4,200 | ||||
| 31 Jul | 1214.90 | 11 | -9.00 | 2,800 | 700 | 2,100 | ||||
| 30 Jul | 1209.45 | 20 | 2.40 | 1,400 | 0 | 0 | ||||
| 29 Jul | 1212.70 | 17.6 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1310 expiring on 26SEP2024
Delta for 1310 CE is -
Historical price for 1310 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 1.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 533400
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 149800 which increased total open position to 525000
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 2.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 212800 which increased total open position to 381500
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 4.8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 167300
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 2.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 157500
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 79100 which increased total open position to 142100
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 3.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 63700
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 3.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 42700
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 4.4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 37800
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 3.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 18200
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 2.75, 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 2.75, 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 2.75, 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 2.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 2.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7000
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 3.5, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 7.55, 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 7.55, 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 7.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 9 Aug ICICIBANK was trading at 1171.60. The strike last trading price was 7.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 8.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 7 Aug ICICIBANK was trading at 1172.45. The strike last trading price was 8.45, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4900
On 5 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 7.65, 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 2 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 7.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4200
On 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 11, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 30 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 20, which was 2.40 higher 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 17.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ICICIBANK 1310 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 75.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1235.95 | 75.1 | 0.00 | 0 | -9,100 | 0 |
| 4 Sept | 1236.35 | 75.1 | 10.90 | 15,400 | -9,100 | 20,300 |
| 3 Sept | 1247.70 | 64.2 | -14.45 | 12,600 | 4,900 | 30,100 |
| 2 Sept | 1229.95 | 78.65 | 1.35 | 13,300 | 5,600 | 25,200 |
| 30 Aug | 1229.20 | 77.3 | -6.00 | 10,500 | 7,000 | 18,900 |
| 29 Aug | 1221.90 | 83.3 | -30.05 | 14,000 | 11,900 | 11,900 |
| 28 Aug | 1223.85 | 113.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1226.35 | 113.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1213.30 | 113.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1203.50 | 113.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1191.10 | 113.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1174.85 | 113.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1179.45 | 113.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1175.90 | 113.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.25 | 113.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1161.65 | 113.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 113.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1172.80 | 113.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1171.60 | 113.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 113.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1172.45 | 113.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 113.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 113.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1214.90 | 113.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 113.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1212.70 | 113.35 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1310 expiring on 26SEP2024
Delta for 1310 PE is -
Historical price for 1310 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 75.1, 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 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 75.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 0
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 75.1, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 20300
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 64.2, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 30100
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 78.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 25200
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 77.3, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 18900
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 83.3, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 11900
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 113.35, 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 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 113.35, 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 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, 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 113.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0