ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
14 Nov 2024 04:10 PM IST
| ICICIBANK 28NOV2024 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.30
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1256.95 | 1.25 | -0.90 | 19.19 | 1,062 | -56 | 3,795 | |||
| 13 Nov | 1253.70 | 2.15 | -0.75 | 21.17 | 1,250 | 19 | 3,861 | |||
| 12 Nov | 1270.60 | 2.9 | 0.20 | 19.65 | 3,918 | 98 | 3,925 | |||
| 11 Nov | 1269.30 | 2.7 | 0.20 | 18.68 | 1,990 | -240 | 3,832 | |||
| 8 Nov | 1258.85 | 2.5 | -2.60 | 18.54 | 3,044 | -112 | 4,077 | |||
| 7 Nov | 1278.70 | 5.1 | -5.80 | 17.71 | 3,733 | 234 | 4,188 | |||
| 6 Nov | 1302.35 | 10.9 | 1.85 | 16.86 | 4,322 | 183 | 3,953 | |||
| 5 Nov | 1296.70 | 9.05 | 0.70 | 18.21 | 7,840 | 2,758 | 3,774 | |||
| 4 Nov | 1277.20 | 8.35 | -8.15 | 20.84 | 2,422 | 4 | 1,020 | |||
| 31 Oct | 1292.25 | 16.5 | -5.80 | - | 2,879 | 272 | 978 | |||
| 30 Oct | 1312.15 | 22.3 | -9.05 | - | 1,603 | 98 | 708 | |||
| 29 Oct | 1331.85 | 31.35 | 14.85 | - | 2,065 | 277 | 608 | |||
| 28 Oct | 1292.85 | 16.5 | 0.50 | - | 1,718 | 183 | 332 | |||
| 25 Oct | 1255.45 | 16 | 4.70 | - | 285 | 86 | 149 | |||
| 24 Oct | 1252.75 | 11.3 | 1.10 | - | 39 | 17 | 61 | |||
| 23 Oct | 1251.60 | 10.2 | -3.80 | - | 42 | 16 | 45 | |||
| 22 Oct | 1267.50 | 14 | 1.75 | - | 61 | 27 | 28 | |||
| 21 Oct | 1259.05 | 12.25 | -13.95 | - | 1 | 0 | 0 | |||
| 18 Oct | 1264.50 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1231.25 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1243.15 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 1255.50 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1231.75 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1223.00 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1243.50 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1244.15 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1236.60 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1233.90 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1239.75 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1256.35 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1274.40 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1273.00 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1306.60 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 1329.05 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1323.85 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1318.60 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 1321.90 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1338.45 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1292.00 | 26.2 | - | 0 | 0 | 0 | ||||
For Icici Bank Ltd. - strike price 1340 expiring on 28NOV2024
Delta for 1340 CE is 0.06
Historical price for 1340 CE is as follows
On 14 Nov ICICIBANK was trading at 1256.95. The strike last trading price was 1.25, which was -0.90 lower than the previous day. The implied volatity was 19.19, the open interest changed by -56 which decreased total open position to 3795
On 13 Nov ICICIBANK was trading at 1253.70. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was 21.17, the open interest changed by 19 which increased total open position to 3861
On 12 Nov ICICIBANK was trading at 1270.60. The strike last trading price was 2.9, which was 0.20 higher than the previous day. The implied volatity was 19.65, the open interest changed by 98 which increased total open position to 3925
On 11 Nov ICICIBANK was trading at 1269.30. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was 18.68, the open interest changed by -240 which decreased total open position to 3832
On 8 Nov ICICIBANK was trading at 1258.85. The strike last trading price was 2.5, which was -2.60 lower than the previous day. The implied volatity was 18.54, the open interest changed by -112 which decreased total open position to 4077
On 7 Nov ICICIBANK was trading at 1278.70. The strike last trading price was 5.1, which was -5.80 lower than the previous day. The implied volatity was 17.71, the open interest changed by 234 which increased total open position to 4188
On 6 Nov ICICIBANK was trading at 1302.35. The strike last trading price was 10.9, which was 1.85 higher than the previous day. The implied volatity was 16.86, the open interest changed by 183 which increased total open position to 3953
On 5 Nov ICICIBANK was trading at 1296.70. The strike last trading price was 9.05, which was 0.70 higher than the previous day. The implied volatity was 18.21, the open interest changed by 2758 which increased total open position to 3774
On 4 Nov ICICIBANK was trading at 1277.20. The strike last trading price was 8.35, which was -8.15 lower than the previous day. The implied volatity was 20.84, the open interest changed by 4 which increased total open position to 1020
On 31 Oct ICICIBANK was trading at 1292.25. The strike last trading price was 16.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ICICIBANK was trading at 1312.15. The strike last trading price was 22.3, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ICICIBANK was trading at 1331.85. The strike last trading price was 31.35, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ICICIBANK was trading at 1292.85. The strike last trading price was 16.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ICICIBANK was trading at 1255.45. The strike last trading price was 16, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ICICIBANK was trading at 1252.75. The strike last trading price was 11.3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ICICIBANK was trading at 1251.60. The strike last trading price was 10.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ICICIBANK was trading at 1267.50. The strike last trading price was 14, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ICICIBANK was trading at 1259.05. The strike last trading price was 12.25, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ICICIBANK was trading at 1264.50. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ICICIBANK was trading at 1306.60. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ICICIBANK was trading at 1329.05. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept ICICIBANK was trading at 1323.85. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept ICICIBANK was trading at 1318.60. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept ICICIBANK was trading at 1321.90. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept ICICIBANK was trading at 1338.45. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept ICICIBANK was trading at 1292.00. The strike last trading price was 26.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ICICIBANK 28NOV2024 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.69
Theta: -0.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1256.95 | 84.9 | 7.00 | 33.97 | 4 | 0 | 100 |
| 13 Nov | 1253.70 | 77.9 | 11.20 | 19.12 | 5 | -1 | 101 |
| 12 Nov | 1270.60 | 66.7 | -1.80 | 16.72 | 9 | -3 | 102 |
| 11 Nov | 1269.30 | 68.5 | -8.60 | 19.93 | 14 | 5 | 105 |
| 8 Nov | 1258.85 | 77.1 | 18.05 | 20.21 | 15 | -6 | 99 |
| 7 Nov | 1278.70 | 59.05 | 17.50 | 19.38 | 74 | -2 | 113 |
| 6 Nov | 1302.35 | 41.55 | -10.00 | 20.04 | 263 | -19 | 116 |
| 5 Nov | 1296.70 | 51.55 | -15.70 | 20.54 | 82 | 27 | 136 |
| 4 Nov | 1277.20 | 67.25 | 15.30 | 23.91 | 44 | -8 | 110 |
| 31 Oct | 1292.25 | 51.95 | 9.60 | - | 575 | -83 | 120 |
| 30 Oct | 1312.15 | 42.35 | 8.35 | - | 649 | -68 | 202 |
| 29 Oct | 1331.85 | 34 | -21.15 | - | 794 | 229 | 273 |
| 28 Oct | 1292.85 | 55.15 | -65.05 | - | 124 | 44 | 44 |
| 25 Oct | 1255.45 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1252.75 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1251.60 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1267.50 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1259.05 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1264.50 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1231.25 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1243.15 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1255.50 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1231.75 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1223.00 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1243.50 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1244.15 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1236.60 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1233.90 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1239.75 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1256.35 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1274.40 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1273.00 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1306.60 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 1329.05 | 120.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1323.85 | 120.2 | 120.20 | - | 0 | 0 | 0 |
| 24 Sept | 1318.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 1321.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1338.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1292.00 | 0 | - | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1340 expiring on 28NOV2024
Delta for 1340 PE is -0.80
Historical price for 1340 PE is as follows
On 14 Nov ICICIBANK was trading at 1256.95. The strike last trading price was 84.9, which was 7.00 higher than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 100
On 13 Nov ICICIBANK was trading at 1253.70. The strike last trading price was 77.9, which was 11.20 higher than the previous day. The implied volatity was 19.12, the open interest changed by -1 which decreased total open position to 101
On 12 Nov ICICIBANK was trading at 1270.60. The strike last trading price was 66.7, which was -1.80 lower than the previous day. The implied volatity was 16.72, the open interest changed by -3 which decreased total open position to 102
On 11 Nov ICICIBANK was trading at 1269.30. The strike last trading price was 68.5, which was -8.60 lower than the previous day. The implied volatity was 19.93, the open interest changed by 5 which increased total open position to 105
On 8 Nov ICICIBANK was trading at 1258.85. The strike last trading price was 77.1, which was 18.05 higher than the previous day. The implied volatity was 20.21, the open interest changed by -6 which decreased total open position to 99
On 7 Nov ICICIBANK was trading at 1278.70. The strike last trading price was 59.05, which was 17.50 higher than the previous day. The implied volatity was 19.38, the open interest changed by -2 which decreased total open position to 113
On 6 Nov ICICIBANK was trading at 1302.35. The strike last trading price was 41.55, which was -10.00 lower than the previous day. The implied volatity was 20.04, the open interest changed by -19 which decreased total open position to 116
On 5 Nov ICICIBANK was trading at 1296.70. The strike last trading price was 51.55, which was -15.70 lower than the previous day. The implied volatity was 20.54, the open interest changed by 27 which increased total open position to 136
On 4 Nov ICICIBANK was trading at 1277.20. The strike last trading price was 67.25, which was 15.30 higher than the previous day. The implied volatity was 23.91, the open interest changed by -8 which decreased total open position to 110
On 31 Oct ICICIBANK was trading at 1292.25. The strike last trading price was 51.95, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ICICIBANK was trading at 1312.15. The strike last trading price was 42.35, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ICICIBANK was trading at 1331.85. The strike last trading price was 34, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ICICIBANK was trading at 1292.85. The strike last trading price was 55.15, which was -65.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ICICIBANK was trading at 1255.45. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ICICIBANK was trading at 1252.75. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ICICIBANK was trading at 1251.60. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ICICIBANK was trading at 1267.50. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ICICIBANK was trading at 1259.05. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ICICIBANK was trading at 1264.50. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ICICIBANK was trading at 1306.60. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ICICIBANK was trading at 1329.05. The strike last trading price was 120.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept ICICIBANK was trading at 1323.85. The strike last trading price was 120.2, which was 120.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept ICICIBANK was trading at 1318.60. 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 which decreased total open position to
On 23 Sept ICICIBANK was trading at 1321.90. 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 which decreased total open position to
On 20 Sept ICICIBANK was trading at 1338.45. 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 which decreased total open position to
On 19 Sept ICICIBANK was trading at 1292.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
