ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
06 Sep 2024 04:10 PM IST
| ICICIBANK 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1208.15 | 0.5 | 0.00 | 72,100 | -14,700 | 3,39,500 | ||||
| 5 Sept | 1235.95 | 0.5 | 0.00 | 28,000 | 7,700 | 3,54,200 | ||||
| 4 Sept | 1236.35 | 0.5 | -0.25 | 84,000 | -7,000 | 3,46,500 | ||||
| 3 Sept | 1247.70 | 0.75 | 0.20 | 1,98,100 | -1,400 | 3,49,300 | ||||
| 2 Sept | 1229.95 | 0.55 | -0.20 | 1,52,600 | 37,800 | 3,50,700 | ||||
| 30 Aug | 1229.20 | 0.75 | -0.30 | 3,99,700 | 13,300 | 3,16,400 | ||||
| 29 Aug | 1221.90 | 1.05 | 0.05 | 2,96,800 | 1,46,300 | 3,02,400 | ||||
| 28 Aug | 1223.85 | 1 | -0.10 | 49,000 | 16,100 | 1,58,900 | ||||
| 27 Aug | 1226.35 | 1.1 | 0.00 | 52,500 | 16,100 | 1,42,800 | ||||
| 26 Aug | 1213.30 | 1.1 | -0.10 | 58,800 | 15,400 | 1,26,000 | ||||
| 23 Aug | 1203.50 | 1.2 | 0.20 | 66,500 | 53,200 | 1,09,900 | ||||
| 22 Aug | 1191.10 | 1 | 0.00 | 6,300 | -1,400 | 58,100 | ||||
| 21 Aug | 1174.85 | 1 | -0.05 | 12,600 | 9,800 | 59,500 | ||||
| 20 Aug | 1179.45 | 1.05 | 0.05 | 13,300 | 8,400 | 48,300 | ||||
| 19 Aug | 1175.90 | 1 | -0.35 | 1,400 | 700 | 39,200 | ||||
|
|
||||||||||
| 16 Aug | 1187.25 | 1.35 | -0.20 | 21,700 | 14,700 | 38,500 | ||||
| 14 Aug | 1161.65 | 1.55 | 0.05 | 2,100 | 0 | 21,700 | ||||
| 13 Aug | 1168.35 | 1.5 | -0.25 | 3,500 | 2,100 | 22,400 | ||||
| 12 Aug | 1172.80 | 1.75 | 0.45 | 2,800 | -700 | 19,600 | ||||
| 8 Aug | 1164.60 | 1.3 | -0.35 | 2,100 | 700 | 20,300 | ||||
| 5 Aug | 1172.60 | 1.65 | -0.85 | 5,600 | 2,800 | 21,700 | ||||
| 2 Aug | 1196.55 | 2.5 | 1.45 | 2,800 | 1,400 | 18,200 | ||||
| 31 Jul | 1214.90 | 1.05 | -2.65 | 700 | 0 | 17,500 | ||||
| 30 Jul | 1209.45 | 3.7 | -0.75 | 3,500 | 2,100 | 16,800 | ||||
| 29 Jul | 1212.70 | 4.45 | -5.55 | 5,600 | 14,700 | 14,700 | ||||
| 12 Jul | 1232.90 | 10 | 0.00 | 0 | 9,800 | 9,800 | ||||
| 9 Jul | 1248.25 | 10 | 11,200 | 9,800 | 9,800 | |||||
For Icici Bank Ltd. - strike price 1400 expiring on 26SEP2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 339500
On 5 Sept ICICIBANK was trading at 1235.95. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 354200
On 4 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 346500
On 3 Sept ICICIBANK was trading at 1247.70. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 349300
On 2 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 350700
On 30 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 316400
On 29 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 146300 which increased total open position to 302400
On 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 158900
On 27 Aug ICICIBANK was trading at 1226.35. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 142800
On 26 Aug ICICIBANK was trading at 1213.30. 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 15400 which increased total open position to 126000
On 23 Aug ICICIBANK was trading at 1203.50. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 109900
On 22 Aug ICICIBANK was trading at 1191.10. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 58100
On 21 Aug ICICIBANK was trading at 1174.85. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 59500
On 20 Aug ICICIBANK was trading at 1179.45. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 48300
On 19 Aug ICICIBANK was trading at 1175.90. The strike last trading price was 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 39200
On 16 Aug ICICIBANK was trading at 1187.25. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 38500
On 14 Aug ICICIBANK was trading at 1161.65. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21700
On 13 Aug ICICIBANK was trading at 1168.35. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 22400
On 12 Aug ICICIBANK was trading at 1172.80. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 19600
On 8 Aug ICICIBANK was trading at 1164.60. The strike last trading price was 1.3, 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 20300
On 5 Aug ICICIBANK was trading at 1172.60. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 21700
On 2 Aug ICICIBANK was trading at 1196.55. The strike last trading price was 2.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 18200
On 31 Jul ICICIBANK was trading at 1214.90. The strike last trading price was 1.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17500
On 30 Jul ICICIBANK was trading at 1209.45. The strike last trading price was 3.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 16800
On 29 Jul ICICIBANK was trading at 1212.70. The strike last trading price was 4.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 14700
On 12 Jul ICICIBANK was trading at 1232.90. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 9800
On 9 Jul ICICIBANK was trading at 1248.25. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 9800
| ICICIBANK 1400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1208.15 | 170.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1235.95 | 170.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1236.35 | 170.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1247.70 | 170.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1229.95 | 170.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1229.20 | 170.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1221.90 | 170.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1223.85 | 170.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1226.35 | 170.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1213.30 | 170.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1203.50 | 170.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1191.10 | 170.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1174.85 | 170.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1179.45 | 170.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1175.90 | 170.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.25 | 170.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1161.65 | 170.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1168.35 | 170.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1172.80 | 170.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1164.60 | 170.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1172.60 | 170.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1196.55 | 170.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1214.90 | 170.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1209.45 | 170.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1212.70 | 170.7 | 170.70 | 0 | 0 | 0 |
| 12 Jul | 1232.90 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1248.25 | 0 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1400 expiring on 26SEP2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 6 Sept ICICIBANK was trading at 1208.15. The strike last trading price was 170.7, 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 170.7, 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 Sept ICICIBANK was trading at 1236.35. The strike last trading price was 170.7, 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 170.7, 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 Sept ICICIBANK was trading at 1229.95. The strike last trading price was 170.7, 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 Aug ICICIBANK was trading at 1229.20. The strike last trading price was 170.7, 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 Aug ICICIBANK was trading at 1221.90. The strike last trading price was 170.7, 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 28 Aug ICICIBANK was trading at 1223.85. The strike last trading price was 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, 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 170.7, which was 170.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul ICICIBANK was trading at 1232.90. 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 0 which decreased total open position to 0
On 9 Jul ICICIBANK was trading at 1248.25. 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