ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
14 Nov 2024 04:10 PM IST
| ICICIBANK 28NOV2024 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.15
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1256.95 | 0.65 | -0.15 | 26.64 | 361 | -13 | 2,870 | |||
| 13 Nov | 1253.70 | 0.8 | -0.10 | 26.83 | 423 | -120 | 2,882 | |||
| 12 Nov | 1270.60 | 0.9 | 0.00 | 24.49 | 1,124 | -13 | 2,998 | |||
| 11 Nov | 1269.30 | 0.9 | 0.05 | 23.76 | 849 | 180 | 3,009 | |||
| 8 Nov | 1258.85 | 0.85 | -0.40 | 23.00 | 1,285 | 441 | 2,825 | |||
| 7 Nov | 1278.70 | 1.25 | -1.15 | 20.90 | 1,603 | 75 | 2,385 | |||
| 6 Nov | 1302.35 | 2.4 | 0.15 | 18.96 | 1,870 | 185 | 2,311 | |||
| 5 Nov | 1296.70 | 2.25 | 0.05 | 20.40 | 2,067 | 134 | 2,125 | |||
| 4 Nov | 1277.20 | 2.2 | -2.60 | 22.40 | 1,751 | 76 | 1,993 | |||
| 31 Oct | 1292.25 | 4.8 | -2.10 | - | 2,356 | 421 | 1,817 | |||
| 30 Oct | 1312.15 | 6.9 | -3.90 | - | 2,077 | -9 | 1,390 | |||
| 29 Oct | 1331.85 | 10.8 | 5.65 | - | 3,095 | 352 | 1,398 | |||
| 28 Oct | 1292.85 | 5.15 | -0.90 | - | 4,391 | 198 | 1,041 | |||
| 25 Oct | 1255.45 | 6.05 | 1.95 | - | 1,812 | -5 | 843 | |||
|
|
||||||||||
| 24 Oct | 1252.75 | 4.1 | 0.60 | - | 706 | 205 | 848 | |||
| 23 Oct | 1251.60 | 3.5 | -1.50 | - | 497 | 43 | 643 | |||
| 22 Oct | 1267.50 | 5 | 0.55 | - | 720 | 209 | 602 | |||
| 21 Oct | 1259.05 | 4.45 | -0.85 | - | 290 | 48 | 391 | |||
| 18 Oct | 1264.50 | 5.3 | 1.85 | - | 185 | 23 | 342 | |||
| 17 Oct | 1231.25 | 3.45 | -0.15 | - | 27 | -3 | 318 | |||
| 16 Oct | 1243.15 | 3.6 | -0.20 | - | 48 | 9 | 321 | |||
| 15 Oct | 1255.50 | 3.8 | 0.25 | - | 66 | -2 | 313 | |||
| 14 Oct | 1231.75 | 3.55 | -0.10 | - | 41 | 26 | 314 | |||
| 11 Oct | 1223.00 | 3.65 | -1.35 | - | 110 | 53 | 286 | |||
| 10 Oct | 1243.50 | 5 | -1.35 | - | 55 | 33 | 233 | |||
| 9 Oct | 1244.15 | 6.35 | 0.90 | - | 26 | 20 | 199 | |||
| 8 Oct | 1236.60 | 5.45 | -2.25 | - | 22 | 3 | 178 | |||
| 7 Oct | 1233.90 | 7.7 | 1.75 | - | 16 | 4 | 175 | |||
| 4 Oct | 1239.75 | 5.95 | -1.55 | - | 77 | 8 | 143 | |||
| 3 Oct | 1256.35 | 7.5 | -1.50 | - | 104 | 56 | 133 | |||
| 1 Oct | 1274.40 | 9 | -1.00 | - | 9 | 2 | 77 | |||
| 30 Sept | 1273.00 | 10 | -4.70 | - | 71 | 44 | 74 | |||
| 27 Sept | 1306.60 | 14.7 | -5.30 | - | 18 | 13 | 29 | |||
| 26 Sept | 1329.05 | 20 | -1.10 | - | 11 | 3 | 15 | |||
| 25 Sept | 1323.85 | 21.1 | -1.40 | - | 12 | 5 | 10 | |||
| 24 Sept | 1318.60 | 22.5 | -0.80 | - | 3 | 1 | 4 | |||
| 23 Sept | 1321.90 | 23.3 | - | 2 | 1 | 2 | ||||
For Icici Bank Ltd. - strike price 1400 expiring on 28NOV2024
Delta for 1400 CE is 0.03
Historical price for 1400 CE is as follows
On 14 Nov ICICIBANK was trading at 1256.95. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 26.64, the open interest changed by -13 which decreased total open position to 2870
On 13 Nov ICICIBANK was trading at 1253.70. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 26.83, the open interest changed by -120 which decreased total open position to 2882
On 12 Nov ICICIBANK was trading at 1270.60. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 24.49, the open interest changed by -13 which decreased total open position to 2998
On 11 Nov ICICIBANK was trading at 1269.30. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 23.76, the open interest changed by 180 which increased total open position to 3009
On 8 Nov ICICIBANK was trading at 1258.85. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 23.00, the open interest changed by 441 which increased total open position to 2825
On 7 Nov ICICIBANK was trading at 1278.70. The strike last trading price was 1.25, which was -1.15 lower than the previous day. The implied volatity was 20.90, the open interest changed by 75 which increased total open position to 2385
On 6 Nov ICICIBANK was trading at 1302.35. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 18.96, the open interest changed by 185 which increased total open position to 2311
On 5 Nov ICICIBANK was trading at 1296.70. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was 20.40, the open interest changed by 134 which increased total open position to 2125
On 4 Nov ICICIBANK was trading at 1277.20. The strike last trading price was 2.2, which was -2.60 lower than the previous day. The implied volatity was 22.40, the open interest changed by 76 which increased total open position to 1993
On 31 Oct ICICIBANK was trading at 1292.25. The strike last trading price was 4.8, which was -2.10 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 6.9, which was -3.90 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 10.8, which was 5.65 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 5.15, which was -0.90 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 6.05, which was 1.95 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 4.1, which was 0.60 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 3.5, which was -1.50 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 5, which was 0.55 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 4.45, which was -0.85 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 5.3, which was 1.85 higher 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 3.45, which was -0.15 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 3.6, which was -0.20 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 3.8, which was 0.25 higher 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 3.55, which was -0.10 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 3.65, which was -1.35 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 5, which was -1.35 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 6.35, which was 0.90 higher 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 5.45, which was -2.25 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 7.7, 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 4 Oct ICICIBANK was trading at 1239.75. The strike last trading price was 5.95, which was -1.55 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 7.5, which was -1.50 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 9, which was -1.00 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 10, which was -4.70 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 14.7, which was -5.30 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 20, which was -1.10 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 21.1, which was -1.40 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 22.5, which was -0.80 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 23.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ICICIBANK 28NOV2024 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.72
Theta: -1.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1256.95 | 153 | 15.00 | 61.18 | 79 | -2 | 166 |
| 13 Nov | 1253.70 | 138 | 10.50 | 30.89 | 37 | 3 | 171 |
| 12 Nov | 1270.60 | 127.5 | 2.50 | 30.39 | 86 | 34 | 202 |
| 11 Nov | 1269.30 | 125 | -10.00 | 18.33 | 9 | -3 | 167 |
| 8 Nov | 1258.85 | 135 | 19.50 | 26.01 | 101 | -37 | 163 |
| 7 Nov | 1278.70 | 115.5 | 24.50 | 25.73 | 96 | 59 | 200 |
| 6 Nov | 1302.35 | 91 | -14.40 | 22.37 | 43 | 1 | 141 |
| 5 Nov | 1296.70 | 105.4 | -15.75 | 26.33 | 20 | -7 | 139 |
| 4 Nov | 1277.20 | 121.15 | 18.15 | 28.65 | 15 | 2 | 147 |
| 31 Oct | 1292.25 | 103 | 16.20 | - | 120 | -14 | 142 |
| 30 Oct | 1312.15 | 86.8 | 14.70 | - | 155 | -13 | 157 |
| 29 Oct | 1331.85 | 72.1 | -30.90 | - | 222 | 88 | 167 |
| 28 Oct | 1292.85 | 103 | -32.00 | - | 108 | 79 | 79 |
| 25 Oct | 1255.45 | 135 | -32.30 | - | 1 | 0 | 0 |
| 24 Oct | 1252.75 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1251.60 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1267.50 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1259.05 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1264.50 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1231.25 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1243.15 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1255.50 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1231.75 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1223.00 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1243.50 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1244.15 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1236.60 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1233.90 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1239.75 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1256.35 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1274.40 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1273.00 | 167.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1306.60 | 167.3 | 167.30 | - | 0 | 0 | 0 |
| 26 Sept | 1329.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 1323.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1318.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 1321.90 | 0 | - | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1400 expiring on 28NOV2024
Delta for 1400 PE is -0.79
Historical price for 1400 PE is as follows
On 14 Nov ICICIBANK was trading at 1256.95. The strike last trading price was 153, which was 15.00 higher than the previous day. The implied volatity was 61.18, the open interest changed by -2 which decreased total open position to 166
On 13 Nov ICICIBANK was trading at 1253.70. The strike last trading price was 138, which was 10.50 higher than the previous day. The implied volatity was 30.89, the open interest changed by 3 which increased total open position to 171
On 12 Nov ICICIBANK was trading at 1270.60. The strike last trading price was 127.5, which was 2.50 higher than the previous day. The implied volatity was 30.39, the open interest changed by 34 which increased total open position to 202
On 11 Nov ICICIBANK was trading at 1269.30. The strike last trading price was 125, which was -10.00 lower than the previous day. The implied volatity was 18.33, the open interest changed by -3 which decreased total open position to 167
On 8 Nov ICICIBANK was trading at 1258.85. The strike last trading price was 135, which was 19.50 higher than the previous day. The implied volatity was 26.01, the open interest changed by -37 which decreased total open position to 163
On 7 Nov ICICIBANK was trading at 1278.70. The strike last trading price was 115.5, which was 24.50 higher than the previous day. The implied volatity was 25.73, the open interest changed by 59 which increased total open position to 200
On 6 Nov ICICIBANK was trading at 1302.35. The strike last trading price was 91, which was -14.40 lower than the previous day. The implied volatity was 22.37, the open interest changed by 1 which increased total open position to 141
On 5 Nov ICICIBANK was trading at 1296.70. The strike last trading price was 105.4, which was -15.75 lower than the previous day. The implied volatity was 26.33, the open interest changed by -7 which decreased total open position to 139
On 4 Nov ICICIBANK was trading at 1277.20. The strike last trading price was 121.15, which was 18.15 higher than the previous day. The implied volatity was 28.65, the open interest changed by 2 which increased total open position to 147
On 31 Oct ICICIBANK was trading at 1292.25. The strike last trading price was 103, which was 16.20 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 86.8, which was 14.70 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 72.1, which was -30.90 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 103, which was -32.00 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 135, which was -32.30 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, 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 167.3, which was 167.30 higher 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 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 25 Sept ICICIBANK was trading at 1323.85. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
