ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 1208.15 | 1 | -1.05 | 4,90,700 | -1,05,700 | 2,30,300 | ||||
| 5 Sept | 1235.95 | 2.05 | -0.15 | 1,59,600 | -12,600 | 3,36,000 | ||||
| 4 Sept | 1236.35 | 2.2 | -1.45 | 4,06,700 | 26,600 | 3,51,400 | ||||
| 3 Sept | 1247.70 | 3.65 | 1.65 | 8,11,300 | 1,11,300 | 3,33,900 | ||||
| 2 Sept | 1229.95 | 2 | -0.70 | 2,52,700 | 49,000 | 2,21,900 | ||||
| 30 Aug | 1229.20 | 2.7 | -0.60 | 4,32,600 | 18,900 | 1,74,300 | ||||
| 29 Aug | 1221.90 | 3.3 | 0.30 | 3,08,700 | 32,900 | 1,54,700 | ||||
| 28 Aug | 1223.85 | 3 | -0.40 | 67,900 | 18,900 | 1,23,900 | ||||
| 27 Aug | 1226.35 | 3.4 | 0.20 | 2,72,300 | 50,400 | 1,04,300 | ||||
| 26 Aug | 1213.30 | 3.2 | 0.45 | 1,02,900 | 28,700 | 53,200 | ||||
| 23 Aug | 1203.50 | 2.75 | 0.60 | 34,300 | 21,700 | 23,800 | ||||
| 22 Aug | 1191.10 | 2.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1174.85 | 2.15 | -0.15 | 1,400 | 700 | 2,800 | ||||
| 20 Aug | 1179.45 | 2.3 | -0.45 | 2,100 | 0 | 2,800 | ||||
| 19 Aug | 1175.90 | 2.75 | 0.05 | 2,100 | 1,400 | 2,100 | ||||
| 16 Aug | 1187.25 | 2.7 | -30.70 | 1,400 | 700 | 700 | ||||
| 14 Aug | 1161.65 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1168.35 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1172.80 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1164.60 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1172.60 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1196.55 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1214.90 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1209.45 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1212.70 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1250.30 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1238.45 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1243.20 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1235.05 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1233.40 | 33.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1233.00 | 33.4 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1320 expiring on 26SEP2024
Delta for 1320 CE is -
Historical price for 1320 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -105700 which decreased total open position to 230300
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 336000
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 2.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 351400
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 3.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 111300 which increased total open position to 333900
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 221900
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 2.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 174300
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 3.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 154700
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 123900
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 3.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 104300
On 26 Aug ICICIBANK was trading at 1213.30. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 28700 which increased total open position to 53200
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 2.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 23800
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 2.15, 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 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2800
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 2.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2100
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 2.7, which was -30.70 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 33.4, 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 33.4, 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 33.4, 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 33.4, 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 33.4, 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 33.4, 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 33.4, 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 33.4, 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 33.4, 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 18 Jul ICICIBANK was trading at 1250.30. The strike last trading price was 33.4, 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 11 Jul ICICIBANK was trading at 1238.45. The strike last trading price was 33.4, 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 10 Jul ICICIBANK was trading at 1243.20. The strike last trading price was 33.4, 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 Jul ICICIBANK was trading at 1235.05. The strike last trading price was 33.4, 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 Jul ICICIBANK was trading at 1233.40. The strike last trading price was 33.4, 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 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 33.4, 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 1320 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 99.9 | 14.85 | 2,800 | -2,100 | 14,700 |
| 5 Sept | 1235.95 | 85.05 | 0.00 | 0 | -4,900 | 0 |
| 4 Sept | 1236.35 | 85.05 | 1.15 | 11,900 | -4,900 | 16,800 |
| 3 Sept | 1247.70 | 83.9 | -3.50 | 1,400 | 0 | 21,700 |
| 2 Sept | 1229.95 | 87.4 | 2.60 | 13,300 | 11,900 | 21,700 |
| 30 Aug | 1229.20 | 84.8 | -10.85 | 2,800 | 700 | 9,800 |
| 29 Aug | 1221.90 | 95.65 | -14.00 | 11,200 | 9,100 | 9,100 |
| 28 Aug | 1223.85 | 109.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1226.35 | 109.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1213.30 | 109.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1203.50 | 109.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1191.10 | 109.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1174.85 | 109.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1179.45 | 109.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1175.90 | 109.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.25 | 109.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1161.65 | 109.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 109.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1172.80 | 109.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 109.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 109.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 109.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1214.90 | 109.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 109.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1212.70 | 109.65 | 109.65 | 0 | 0 | 0 |
| 18 Jul | 1250.30 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1238.45 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1243.20 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1235.05 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1233.40 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1233.00 | 0 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1320 expiring on 26SEP2024
Delta for 1320 PE is -
Historical price for 1320 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 99.9, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 14700
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 85.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 0
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 85.05, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 16800
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 83.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21700
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 87.4, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 21700
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 84.8, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 9800
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 95.65, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 9100
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, 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 109.65, which was 109.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul ICICIBANK was trading at 1250.30. 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 0 which decreased total open position to 0
On 11 Jul ICICIBANK was trading at 1238.45. 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 0 which decreased total open position to 0
On 10 Jul ICICIBANK was trading at 1243.20. 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 0 which decreased total open position to 0
On 8 Jul ICICIBANK was trading at 1235.05. 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 0 which decreased total open position to 0
On 5 Jul ICICIBANK was trading at 1233.40. 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 0 which decreased total open position to 0
On 4 Jul ICICIBANK was trading at 1233.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0