ICICIBANK
Icici Bank Ltd.
Historical option data for ICICIBANK
30 Dec 2024 04:10 PM IST
| ICICIBANK 30JAN2025 1430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.40
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 30 Dec | 1294.65 | 1.55 | -0.15 | 19.09 | 843 | -66 | 231 | |||
| 27 Dec | 1307.55 | 1.7 | -0.20 | 16.67 | 537 | 185 | 288 | |||
| 26 Dec | 1297.35 | 1.9 | -0.05 | 18.12 | 56 | 31 | 103 | |||
| 24 Dec | 1297.25 | 1.95 | -1.10 | 17.39 | 67 | 34 | 72 | |||
| 23 Dec | 1296.80 | 3.05 | -0.25 | 19.20 | 35 | 16 | 38 | |||
| 20 Dec | 1288.40 | 3.3 | -0.35 | 19.39 | 5 | 3 | 22 | |||
| 19 Dec | 1286.90 | 3.65 | -2.35 | 19.92 | 13 | 4 | 20 | |||
| 18 Dec | 1314.15 | 6 | -2.50 | 18.70 | 12 | 6 | 17 | |||
| 17 Dec | 1333.75 | 8.5 | -5.30 | 18.15 | 11 | 10 | 10 | |||
| 16 Dec | 1346.10 | 13.8 | 0.00 | 3.97 | 0 | 0 | 0 | |||
| 13 Dec | 1344.90 | 13.8 | 0.00 | 3.69 | 0 | 0 | 0 | |||
| 12 Dec | 1329.25 | 13.8 | 0.00 | 4.49 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 1327.50 | 13.8 | 0.00 | 4.54 | 0 | 0 | 0 | |||
| 10 Dec | 1330.45 | 13.8 | 0.00 | 4.35 | 0 | 0 | 0 | |||
| 9 Dec | 1322.30 | 13.8 | 0.00 | 4.62 | 0 | 0 | 0 | |||
| 6 Dec | 1328.75 | 13.8 | 0.00 | 4.17 | 0 | 0 | 0 | |||
| 5 Dec | 1336.50 | 13.8 | 0.00 | 3.61 | 0 | 0 | 0 | |||
| 4 Dec | 1316.05 | 13.8 | 13.80 | 4.74 | 0 | 0 | 0 | |||
| 3 Dec | 1308.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Icici Bank Ltd. - strike price 1430 expiring on 30JAN2025
Delta for 1430 CE is 0.05
Historical price for 1430 CE is as follows
On 30 Dec ICICIBANK was trading at 1294.65. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 19.09, the open interest changed by -66 which decreased total open position to 231
On 27 Dec ICICIBANK was trading at 1307.55. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was 16.67, the open interest changed by 185 which increased total open position to 288
On 26 Dec ICICIBANK was trading at 1297.35. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 18.12, the open interest changed by 31 which increased total open position to 103
On 24 Dec ICICIBANK was trading at 1297.25. The strike last trading price was 1.95, which was -1.10 lower than the previous day. The implied volatity was 17.39, the open interest changed by 34 which increased total open position to 72
On 23 Dec ICICIBANK was trading at 1296.80. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was 19.20, the open interest changed by 16 which increased total open position to 38
On 20 Dec ICICIBANK was trading at 1288.40. The strike last trading price was 3.3, which was -0.35 lower than the previous day. The implied volatity was 19.39, the open interest changed by 3 which increased total open position to 22
On 19 Dec ICICIBANK was trading at 1286.90. The strike last trading price was 3.65, which was -2.35 lower than the previous day. The implied volatity was 19.92, the open interest changed by 4 which increased total open position to 20
On 18 Dec ICICIBANK was trading at 1314.15. The strike last trading price was 6, which was -2.50 lower than the previous day. The implied volatity was 18.70, the open interest changed by 6 which increased total open position to 17
On 17 Dec ICICIBANK was trading at 1333.75. The strike last trading price was 8.5, which was -5.30 lower than the previous day. The implied volatity was 18.15, the open interest changed by 10 which increased total open position to 10
On 16 Dec ICICIBANK was trading at 1346.10. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ICICIBANK was trading at 1344.90. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ICICIBANK was trading at 1329.25. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ICICIBANK was trading at 1327.50. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ICICIBANK was trading at 1330.45. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ICICIBANK was trading at 1322.30. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ICICIBANK was trading at 1328.75. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ICICIBANK was trading at 1336.50. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ICICIBANK was trading at 1316.05. The strike last trading price was 13.8, which was 13.80 higher than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ICICIBANK was trading at 1308.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ICICIBANK 30JAN2025 1430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Dec | 1294.65 | 96.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Dec | 1307.55 | 96.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Dec | 1297.35 | 96.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 1297.25 | 96.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 1296.80 | 96.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 1288.40 | 96.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1286.90 | 96.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Dec | 1314.15 | 96.8 | -42.70 | 10.44 | 1 | 0 | 0 |
| 17 Dec | 1333.75 | 139.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1346.10 | 139.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1344.90 | 139.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1329.25 | 139.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1327.50 | 139.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1330.45 | 139.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1322.30 | 139.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1328.75 | 139.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1336.50 | 139.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1316.05 | 139.5 | 139.50 | - | 0 | 0 | 0 |
| 3 Dec | 1308.40 | 0 | 0.00 | 0 | 0 | 0 | |
For Icici Bank Ltd. - strike price 1430 expiring on 30JAN2025
Delta for 1430 PE is 0.00
Historical price for 1430 PE is as follows
On 30 Dec ICICIBANK was trading at 1294.65. The strike last trading price was 96.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Dec ICICIBANK was trading at 1307.55. The strike last trading price was 96.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ICICIBANK was trading at 1297.35. The strike last trading price was 96.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Dec ICICIBANK was trading at 1297.25. The strike last trading price was 96.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Dec ICICIBANK was trading at 1296.80. The strike last trading price was 96.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Dec ICICIBANK was trading at 1288.40. The strike last trading price was 96.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ICICIBANK was trading at 1286.90. The strike last trading price was 96.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Dec ICICIBANK was trading at 1314.15. The strike last trading price was 96.8, which was -42.70 lower than the previous day. The implied volatity was 10.44, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ICICIBANK was trading at 1333.75. The strike last trading price was 139.5, 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 Dec ICICIBANK was trading at 1346.10. The strike last trading price was 139.5, 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 Dec ICICIBANK was trading at 1344.90. The strike last trading price was 139.5, 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 Dec ICICIBANK was trading at 1329.25. The strike last trading price was 139.5, 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 Dec ICICIBANK was trading at 1327.50. The strike last trading price was 139.5, 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 Dec ICICIBANK was trading at 1330.45. The strike last trading price was 139.5, 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 Dec ICICIBANK was trading at 1322.30. The strike last trading price was 139.5, 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 Dec ICICIBANK was trading at 1328.75. The strike last trading price was 139.5, 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 Dec ICICIBANK was trading at 1336.50. The strike last trading price was 139.5, 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 Dec ICICIBANK was trading at 1316.05. The strike last trading price was 139.5, which was 139.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ICICIBANK was trading at 1308.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
