ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
17 Oct 2024 04:10 PM IST
| ICICIBANK 1390 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1231.25 | 1.05 | -0.10 | 86,800 | -9,800 | 2,80,000 | ||||
| 16 Oct | 1243.15 | 1.15 | 0.00 | 85,400 | 13,300 | 2,93,300 | ||||
| 15 Oct | 1255.50 | 1.15 | 0.05 | 51,800 | 7,700 | 2,82,100 | ||||
| 14 Oct | 1231.75 | 1.1 | -0.10 | 93,100 | 0 | 2,75,100 | ||||
|
|
||||||||||
| 11 Oct | 1223.00 | 1.2 | -0.40 | 23,100 | -2,800 | 2,75,100 | ||||
| 10 Oct | 1243.50 | 1.6 | -0.15 | 1,13,400 | 1,400 | 2,80,000 | ||||
| 9 Oct | 1244.15 | 1.75 | -0.05 | 1,32,300 | 4,900 | 2,78,600 | ||||
| 8 Oct | 1236.60 | 1.8 | -0.20 | 1,78,500 | -16,100 | 2,73,700 | ||||
| 7 Oct | 1233.90 | 2 | 0.05 | 3,64,000 | 2,100 | 2,90,500 | ||||
| 4 Oct | 1239.75 | 1.95 | -0.60 | 1,21,800 | 0 | 2,88,400 | ||||
| 3 Oct | 1256.35 | 2.55 | -0.90 | 1,86,200 | -9,100 | 2,94,000 | ||||
| 1 Oct | 1274.40 | 3.45 | -0.40 | 4,11,600 | 92,400 | 3,03,800 | ||||
| 30 Sept | 1273.00 | 3.85 | -3.60 | 5,25,700 | 37,800 | 2,10,000 | ||||
| 27 Sept | 1306.60 | 7.45 | -3.20 | 7,26,600 | 53,200 | 1,74,300 | ||||
| 26 Sept | 1329.05 | 10.65 | -0.45 | 3,07,300 | 33,600 | 1,21,100 | ||||
| 25 Sept | 1323.85 | 11.1 | -0.80 | 1,53,300 | 52,500 | 90,300 | ||||
| 24 Sept | 1318.60 | 11.9 | -0.05 | 53,900 | 3,500 | 37,800 | ||||
| 23 Sept | 1321.90 | 11.95 | -1.05 | 74,900 | 25,900 | 33,600 | ||||
| 20 Sept | 1338.45 | 13 | 4.55 | 18,200 | 6,300 | 7,700 | ||||
| 19 Sept | 1292.00 | 8.45 | 8.45 | 1,400 | 700 | 700 | ||||
| 18 Sept | 1288.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1268.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1262.85 | 0 | 0 | 0 | 0 | |||||
For Icici Bank Ltd. - strike price 1390 expiring on 31OCT2024
Delta for 1390 CE is -
Historical price for 1390 CE is as follows
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 280000
On 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 293300
On 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 282100
On 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275100
On 11 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 275100
On 10 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 280000
On 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 278600
On 8 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 273700
On 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 290500
On 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 1.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 288400
On 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 2.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 294000
On 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 3.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 303800
On 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 3.85, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 210000
On 27 Sept ICICIBANK was trading at 1306.60. The strike last trading price was 7.45, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 174300
On 26 Sept ICICIBANK was trading at 1329.05. The strike last trading price was 10.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 121100
On 25 Sept ICICIBANK was trading at 1323.85. The strike last trading price was 11.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 90300
On 24 Sept ICICIBANK was trading at 1318.60. The strike last trading price was 11.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 37800
On 23 Sept ICICIBANK was trading at 1321.90. The strike last trading price was 11.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 33600
On 20 Sept ICICIBANK was trading at 1338.45. The strike last trading price was 13, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 7700
On 19 Sept ICICIBANK was trading at 1292.00. The strike last trading price was 8.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 18 Sept ICICIBANK was trading at 1288.35. 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 17 Sept ICICIBANK was trading at 1268.10. 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 16 Sept ICICIBANK was trading at 1262.85. 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
| ICICIBANK 1390 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1231.25 | 100.4 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1243.15 | 100.4 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1255.50 | 100.4 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 1231.75 | 100.4 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1223.00 | 100.4 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1243.50 | 100.4 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1244.15 | 100.4 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1236.60 | 100.4 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1233.90 | 100.4 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1239.75 | 100.4 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 1256.35 | 100.4 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 1274.40 | 100.4 | 0.00 | 0 | -4,900 | 0 |
| 30 Sept | 1273.00 | 100.4 | 21.05 | 7,700 | -3,500 | 12,600 |
| 27 Sept | 1306.60 | 79.35 | 9.65 | 16,100 | -4,900 | 16,100 |
| 26 Sept | 1329.05 | 69.7 | -3.65 | 18,900 | 11,900 | 21,000 |
| 25 Sept | 1323.85 | 73.35 | 1.30 | 32,200 | 4,200 | 8,400 |
| 24 Sept | 1318.60 | 72.05 | -87.15 | 4,200 | 2,800 | 2,800 |
| 23 Sept | 1321.90 | 159.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1338.45 | 159.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1292.00 | 159.2 | 159.20 | 0 | 0 | 0 |
| 18 Sept | 1288.35 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1268.10 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1262.85 | 0 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1390 expiring on 31OCT2024
Delta for 1390 PE is -
Historical price for 1390 PE is as follows
On 17 Oct ICICIBANK was trading at 1231.25. The strike last trading price was 100.4, 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 16 Oct ICICIBANK was trading at 1243.15. The strike last trading price was 100.4, 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 15 Oct ICICIBANK was trading at 1255.50. The strike last trading price was 100.4, 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 14 Oct ICICIBANK was trading at 1231.75. The strike last trading price was 100.4, 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 Oct ICICIBANK was trading at 1223.00. The strike last trading price was 100.4, 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 Oct ICICIBANK was trading at 1243.50. The strike last trading price was 100.4, 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 9 Oct ICICIBANK was trading at 1244.15. The strike last trading price was 100.4, 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 Oct ICICIBANK was trading at 1236.60. The strike last trading price was 100.4, 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 7 Oct ICICIBANK was trading at 1233.90. The strike last trading price was 100.4, 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 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 100.4, 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 3 Oct ICICIBANK was trading at 1256.35. The strike last trading price was 100.4, 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 1 Oct ICICIBANK was trading at 1274.40. The strike last trading price was 100.4, 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 30 Sept ICICIBANK was trading at 1273.00. The strike last trading price was 100.4, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 12600
On 27 Sept ICICIBANK was trading at 1306.60. The strike last trading price was 79.35, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 16100
On 26 Sept ICICIBANK was trading at 1329.05. The strike last trading price was 69.7, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 21000
On 25 Sept ICICIBANK was trading at 1323.85. The strike last trading price was 73.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 8400
On 24 Sept ICICIBANK was trading at 1318.60. The strike last trading price was 72.05, which was -87.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 23 Sept ICICIBANK was trading at 1321.90. The strike last trading price was 159.2, 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 Sept ICICIBANK was trading at 1338.45. The strike last trading price was 159.2, 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 Sept ICICIBANK was trading at 1292.00. The strike last trading price was 159.2, which was 159.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ICICIBANK was trading at 1288.35. 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 17 Sept ICICIBANK was trading at 1268.10. 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 16 Sept ICICIBANK was trading at 1262.85. 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
