ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
17 Oct 2024 04:10 PM IST
| ICICIBANK 1330 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1231.25 | 2.4 | -0.70 | 4,78,800 | -21,700 | 17,73,100 | ||||
| 16 Oct | 1243.15 | 3.1 | -0.35 | 4,24,200 | 700 | 18,03,200 | ||||
| 15 Oct | 1255.50 | 3.45 | 0.90 | 4,59,200 | -63,000 | 18,03,900 | ||||
| 14 Oct | 1231.75 | 2.55 | -0.10 | 2,98,200 | -27,300 | 18,67,600 | ||||
| 11 Oct | 1223.00 | 2.65 | -1.35 | 8,47,000 | 93,800 | 19,73,300 | ||||
| 10 Oct | 1243.50 | 4 | -0.50 | 5,02,600 | 57,400 | 18,83,000 | ||||
| 9 Oct | 1244.15 | 4.5 | 0.05 | 10,64,700 | 67,200 | 18,24,900 | ||||
| 8 Oct | 1236.60 | 4.45 | -0.65 | 7,93,100 | 1,26,000 | 17,60,500 | ||||
| 7 Oct | 1233.90 | 5.1 | 0.10 | 20,26,500 | -1,09,900 | 16,49,200 | ||||
| 4 Oct | 1239.75 | 5 | -2.95 | 16,87,700 | 18,200 | 17,65,400 | ||||
| 3 Oct | 1256.35 | 7.95 | -3.70 | 19,58,600 | 88,900 | 17,50,000 | ||||
| 1 Oct | 1274.40 | 11.65 | -1.05 | 15,53,300 | -31,500 | 16,59,700 | ||||
| 30 Sept | 1273.00 | 12.7 | -11.50 | 24,99,700 | 2,06,500 | 17,01,700 | ||||
| 27 Sept | 1306.60 | 24.2 | -7.25 | 35,02,100 | 4,84,400 | 14,96,600 | ||||
| 26 Sept | 1329.05 | 31.45 | 0.00 | 32,53,600 | 3,36,700 | 10,11,500 | ||||
| 25 Sept | 1323.85 | 31.45 | -0.25 | 19,74,700 | 1,67,300 | 6,76,900 | ||||
| 24 Sept | 1318.60 | 31.7 | -0.25 | 12,38,300 | 17,500 | 5,08,900 | ||||
| 23 Sept | 1321.90 | 31.95 | -0.25 | 14,09,100 | 3,42,300 | 5,06,100 | ||||
| 20 Sept | 1338.45 | 32.2 | 11.55 | 3,72,400 | 1,23,200 | 1,63,800 | ||||
| 19 Sept | 1292.00 | 20.65 | 2.85 | 28,000 | 7,700 | 41,300 | ||||
|
|
||||||||||
| 18 Sept | 1288.35 | 17.8 | 3.80 | 42,000 | 21,700 | 34,300 | ||||
| 17 Sept | 1268.10 | 14 | 1.40 | 8,400 | 4,200 | 12,600 | ||||
| 16 Sept | 1262.85 | 12.6 | 4.30 | 11,900 | 4,200 | 8,400 | ||||
| 13 Sept | 1250.35 | 8.3 | 0.30 | 2,100 | 0 | 4,900 | ||||
| 12 Sept | 1252.15 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1236.35 | 8 | 0.00 | 0 | 700 | 0 | ||||
| 10 Sept | 1237.30 | 8 | 0.00 | 700 | 0 | 4,200 | ||||
| 9 Sept | 1235.00 | 8 | -0.65 | 700 | 0 | 4,200 | ||||
| 6 Sept | 1208.15 | 8.65 | -3.05 | 4,200 | 2,800 | 3,500 | ||||
| 5 Sept | 1235.95 | 11.7 | -6.70 | 0 | 700 | 0 | ||||
| 3 Sept | 1247.70 | 18.4 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1330 expiring on 31OCT2024
Delta for 1330 CE is -
Historical price for 1330 CE is as follows
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 2.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -21700 which decreased total open position to 1773100
On 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1803200
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 3.45, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 1803900
On 14 Oct ICICIBANK was trading at 1231.75. 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 -27300 which decreased total open position to 1867600
On 11 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 2.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 93800 which increased total open position to 1973300
On 10 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 57400 which increased total open position to 1883000
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 4.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 1824900
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 4.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 1760500
On 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 5.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -109900 which decreased total open position to 1649200
On 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 1765400
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 7.95, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 88900 which increased total open position to 1750000
On 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 11.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 1659700
On 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 12.7, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 206500 which increased total open position to 1701700
On 27 Sept ICICIBANK was trading at 1306.60. The strike last trading price was 24.2, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 484400 which increased total open position to 1496600
On 26 Sept ICICIBANK was trading at 1329.05. The strike last trading price was 31.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 336700 which increased total open position to 1011500
On 25 Sept ICICIBANK was trading at 1323.85. The strike last trading price was 31.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 167300 which increased total open position to 676900
On 24 Sept ICICIBANK was trading at 1318.60. The strike last trading price was 31.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 508900
On 23 Sept ICICIBANK was trading at 1321.90. The strike last trading price was 31.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 342300 which increased total open position to 506100
On 20 Sept ICICIBANK was trading at 1338.45. The strike last trading price was 32.2, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 163800
On 19 Sept ICICIBANK was trading at 1292.00. The strike last trading price was 20.65, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 41300
On 18 Sept ICICIBANK was trading at 1288.35. The strike last trading price was 17.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 34300
On 17 Sept ICICIBANK was trading at 1268.10. The strike last trading price was 14, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 12600
On 16 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 12.6, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 8400
On 13 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 8.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4900
On 12 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 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 11 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 8, 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 10 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 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 4200
On 9 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 8.65, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3500
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 11.7, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 18.4, 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 1330 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1231.25 | 92.25 | 14.70 | 8,400 | -3,500 | 3,01,700 |
| 16 Oct | 1243.15 | 77.55 | 4.25 | 700 | 0 | 3,05,900 |
| 15 Oct | 1255.50 | 73.3 | -19.75 | 13,300 | -6,300 | 3,06,600 |
| 14 Oct | 1231.75 | 93.05 | -11.15 | 700 | 0 | 3,13,600 |
| 11 Oct | 1223.00 | 104.2 | 26.20 | 4,200 | -3,500 | 3,13,600 |
| 10 Oct | 1243.50 | 78 | -14.70 | 5,600 | 3,500 | 3,17,100 |
| 9 Oct | 1244.15 | 92.7 | 3.90 | 2,800 | 700 | 3,12,900 |
| 8 Oct | 1236.60 | 88.8 | 0.45 | 700 | 0 | 3,12,900 |
| 7 Oct | 1233.90 | 88.35 | 4.05 | 1,84,100 | -49,700 | 3,14,300 |
| 4 Oct | 1239.75 | 84.3 | 17.05 | 22,400 | -4,900 | 3,64,000 |
| 3 Oct | 1256.35 | 67.25 | 12.15 | 74,200 | -18,200 | 3,68,900 |
| 1 Oct | 1274.40 | 55.1 | -3.60 | 31,500 | 4,200 | 3,88,500 |
| 30 Sept | 1273.00 | 58.7 | 22.70 | 6,04,800 | -1,09,900 | 3,89,900 |
| 27 Sept | 1306.60 | 36 | 5.45 | 22,27,400 | 1,22,500 | 5,04,700 |
| 26 Sept | 1329.05 | 30.55 | -3.15 | 16,11,400 | 1,43,500 | 3,82,200 |
| 25 Sept | 1323.85 | 33.7 | -1.40 | 8,26,700 | 27,300 | 2,39,400 |
| 24 Sept | 1318.60 | 35.1 | -3.00 | 4,73,200 | 13,300 | 2,12,800 |
| 23 Sept | 1321.90 | 38.1 | 4.10 | 4,83,000 | 54,600 | 1,97,400 |
| 20 Sept | 1338.45 | 34 | -14.00 | 2,60,400 | 1,07,100 | 1,41,400 |
| 19 Sept | 1292.00 | 48 | -61.90 | 40,600 | 27,300 | 27,300 |
| 18 Sept | 1288.35 | 109.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1268.10 | 109.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1262.85 | 109.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1250.35 | 109.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1252.15 | 109.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1236.35 | 109.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1237.30 | 109.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1235.00 | 109.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1208.15 | 109.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1235.95 | 109.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1247.70 | 109.9 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1330 expiring on 31OCT2024
Delta for 1330 PE is -
Historical price for 1330 PE is as follows
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 92.25, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 301700
On 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 77.55, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 305900
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 73.3, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 306600
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 93.05, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 313600
On 11 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 104.2, which was 26.20 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 313600
On 10 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 78, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 317100
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 92.7, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 312900
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 88.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 312900
On 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 88.35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -49700 which decreased total open position to 314300
On 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 84.3, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 364000
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 67.25, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 368900
On 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 55.1, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 388500
On 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 58.7, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by -109900 which decreased total open position to 389900
On 27 Sept ICICIBANK was trading at 1306.60. The strike last trading price was 36, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 122500 which increased total open position to 504700
On 26 Sept ICICIBANK was trading at 1329.05. The strike last trading price was 30.55, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 143500 which increased total open position to 382200
On 25 Sept ICICIBANK was trading at 1323.85. The strike last trading price was 33.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 239400
On 24 Sept ICICIBANK was trading at 1318.60. The strike last trading price was 35.1, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 212800
On 23 Sept ICICIBANK was trading at 1321.90. The strike last trading price was 38.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 197400
On 20 Sept ICICIBANK was trading at 1338.45. The strike last trading price was 34, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 107100 which increased total open position to 141400
On 19 Sept ICICIBANK was trading at 1292.00. The strike last trading price was 48, which was -61.90 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 27300
On 18 Sept ICICIBANK was trading at 1288.35. The strike last trading price was 109.9, 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 17 Sept ICICIBANK was trading at 1268.10. The strike last trading price was 109.9, 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 Sept ICICIBANK was trading at 1262.85. The strike last trading price was 109.9, 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 Sept ICICIBANK was trading at 1250.35. The strike last trading price was 109.9, 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 Sept ICICIBANK was trading at 1252.15. The strike last trading price was 109.9, 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 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 109.9, 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 Sept ICICIBANK was trading at 1237.30. The strike last trading price was 109.9, 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 Sept ICICIBANK was trading at 1235.00. The strike last trading price was 109.9, 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 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 109.9, 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 109.9, 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 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 109.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
