ICICIPRULI

Icici Pru Life Ins Co Ltd

623.6 +7.35 (1.19%)

L: 614.9 H: 631.25

Back to Option Chain

Historical option data for ICICIPRULI
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ICICIPRULI 30-DEC-2025 550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	88 ₹ 81,400	15.45 14291.25	-	0 0	-1 -925	0 0
8 Dec	616.25	88 ₹ 81,400	15.45 14291.25	74.47	1 925	0 0	4 3,700
5 Dec	626.05	72.55 ₹ 67,108.75	5.55 5133.75	-	0 0	0 0	0 0
4 Dec	615.35	72.55 ₹ 67,108.75	5.55 5133.75	-	0 0	0 0	0 0
1 Dec	621.55	72.55 ₹ 67,108.75	5.55 5133.75	-	0 0	3 2,775	0 0
28 Nov	619.75	72.55 ₹ 67,108.75	5.55 5133.75	-	7 6,475	3 2,775	4 3,700

27 Nov	625.25	67 ₹ 61,975	1.05 971.25	-	0 0	0 0	0 0
26 Nov	621.90	67 ₹ 61,975	1.05 971.25	-	0 0	0 0	0 0
25 Nov	612.25	67 ₹ 61,975	1.05 971.25	-	0 0	1 925	0 0
24 Nov	607.35	67 ₹ 61,975	1.05 971.25	34.56	1 925	0 0	0 0
21 Nov	610.90	65.95 ₹ 61,003.75	0 0.00	-	0 0	0 0	0 0
20 Nov	618.40	65.95 ₹ 61,003.75	0 0.00	-	0 0	0 0	0 0
19 Nov	613.95	65.95 ₹ 61,003.75	0 0.00	-	0 0	0 0	0 0
18 Nov	626.80	65.95 ₹ 61,003.75	0 0.00	-	0 0	0 0	0 0
11 Nov	624.70	65.95 ₹ 61,003.75	0 0.00	-	0 0	0 0	0 0
10 Nov	614.80	65.95 ₹ 61,003.75	0 0.00	-	0 0	0 0	0 0
6 Nov	603.75	65.95 ₹ 61,003.75	0 0.00	-	0 0	0 0	0 0
21 Oct	595.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	596.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	595.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	598.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	593.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	593.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	592.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 CE is -

Historical price for 550 CE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 88, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 88, which was 15.45 higher than the previous day. The implied volatity was 74.47, the open interest changed by 0 which decreased total open position to 4

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 72.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 72.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ICICIPRULI was trading at 621.55. The strike last trading price was 72.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 72.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 67, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 67, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 67, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 67, which was 1.05 higher than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ICICIPRULI was trading at 618.40. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ICICIPRULI was trading at 613.95. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ICICIPRULI was trading at 626.80. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ICICIPRULI was trading at 624.70. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ICICIPRULI was trading at 614.80. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ICICIPRULI was trading at 603.75. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct ICICIPRULI was trading at 595.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct ICICIPRULI was trading at 596.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct ICICIPRULI was trading at 595.75. The strike last trading price was 0, which was 0 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 ICICIPRULI was trading at 598.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct ICICIPRULI was trading at 593.60. The strike last trading price was 0, which was 0 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 ICICIPRULI was trading at 593.40. The strike last trading price was 0, which was 0 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 ICICIPRULI was trading at 592.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ICICIPRULI 30DEC2025 550 PE
Delta: -0.02 Vega: 0.08 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	0.35 ₹ 323.75	-0.1 -92.50	27.60	24 22,200	-5 -4,625	65 60,125
8 Dec	616.25	0.45 ₹ 416.25	0.2 185.00	26.94	52 48,100	-22 -20,350	69 63,825
5 Dec	626.05	0.25 ₹ 231.25	-0.55 -508.75	25.01	48 44,400	6 5,550	90 83,250
4 Dec	615.35	0.8 ₹ 740	0.3 277.50	27.15	1 925	0 0	84 77,700
1 Dec	621.55	0.5 ₹ 462.5	-0.15 -138.75	25.07	5 4,625	2 1,850	87 80,475
28 Nov	619.75	0.65 ₹ 601.25	0.15 138.75	24.78	17 15,725	9 8,325	85 78,625
27 Nov	625.25	0.5 ₹ 462.5	-0.25 -231.25	24.64	50 46,250	7 6,475	70 64,750
26 Nov	621.90	0.7 ₹ 647.5	-0.25 -231.25	24.89	10 9,250	2 1,850	63 58,275
25 Nov	612.25	0.95 ₹ 878.75	-0.25 -231.25	24.10	39 36,075	-1 -925	61 56,425
24 Nov	607.35	1.2 ₹ 1,110	-0.15 -138.75	22.38	16 14,800	2 1,850	61 56,425
21 Nov	610.90	1.35 ₹ 1,248.75	0.15 138.75	23.56	14 12,950	2 1,850	60 55,500
20 Nov	618.40	1.2 ₹ 1,110	-0.25 -231.25	25.04	23 21,275	9 8,325	57 52,725
19 Nov	613.95	1.45 ₹ 1,341.25	0.25 231.25	24.70	63 58,275	39 36,075	47 43,475
18 Nov	626.80	1.2 ₹ 1,110	-0.8 -740.00	25.77	3 2,775	1 925	6 5,550
11 Nov	624.70	2 ₹ 1,850	-0.45 -416.25	26.78	1 925	0 0	5 4,625
10 Nov	614.80	2.45 ₹ 2,266.25	-1 -925.00	25.10	3 2,775	1 925	4 3,700
6 Nov	603.75	3.45 ₹ 3,191.25	0.05 46.25	24.61	1 925	0 0	2 1,850
21 Oct	595.30	12.45 ₹ 11,516.25	0 0.00	-	0 0	0 0	0 0
20 Oct	596.75	12.45 ₹ 11,516.25	0 0.00	-	0 0	0 0	0 0
17 Oct	595.75	12.45 ₹ 11,516.25	0 0.00	-	0 0	0 0	0 0
14 Oct	598.05	12.45 ₹ 11,516.25	0 0.00	-	0 0	0 0	0 0
13 Oct	593.60	12.45 ₹ 11,516.25	0 0.00	5.98	0 0	0 0	0 0
9 Oct	593.40	12.45 ₹ 11,516.25	0 0.00	5.68	0 0	0 0	0 0
8 Oct	592.90	12.45 ₹ 11,516.25	0 0.00	5.61	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 PE is -0.02

Historical price for 550 PE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 27.60, the open interest changed by -5 which decreased total open position to 65

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 26.94, the open interest changed by -22 which decreased total open position to 69

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 0.25, which was -0.55 lower than the previous day. The implied volatity was 25.01, the open interest changed by 6 which increased total open position to 90

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 0.8, which was 0.3 higher than the previous day. The implied volatity was 27.15, the open interest changed by 0 which decreased total open position to 84

On 1 Dec ICICIPRULI was trading at 621.55. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 25.07, the open interest changed by 2 which increased total open position to 87

On 28 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 24.78, the open interest changed by 9 which increased total open position to 85

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 24.64, the open interest changed by 7 which increased total open position to 70

On 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 24.89, the open interest changed by 2 which increased total open position to 63

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 24.10, the open interest changed by -1 which decreased total open position to 61

On 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 22.38, the open interest changed by 2 which increased total open position to 61

On 21 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 23.56, the open interest changed by 2 which increased total open position to 60

On 20 Nov ICICIPRULI was trading at 618.40. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was 25.04, the open interest changed by 9 which increased total open position to 57

On 19 Nov ICICIPRULI was trading at 613.95. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was 24.70, the open interest changed by 39 which increased total open position to 47

On 18 Nov ICICIPRULI was trading at 626.80. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 25.77, the open interest changed by 1 which increased total open position to 6

On 11 Nov ICICIPRULI was trading at 624.70. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 5

On 10 Nov ICICIPRULI was trading at 614.80. The strike last trading price was 2.45, which was -1 lower than the previous day. The implied volatity was 25.10, the open interest changed by 1 which increased total open position to 4

On 6 Nov ICICIPRULI was trading at 603.75. The strike last trading price was 3.45, which was 0.05 higher than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 2

On 21 Oct ICICIPRULI was trading at 595.30. The strike last trading price was 12.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct ICICIPRULI was trading at 596.75. The strike last trading price was 12.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct ICICIPRULI was trading at 595.75. The strike last trading price was 12.45, which was 0 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 ICICIPRULI was trading at 598.05. The strike last trading price was 12.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct ICICIPRULI was trading at 593.60. The strike last trading price was 12.45, which was 0 lower than the previous day. The implied volatity was 5.98, the open interest changed by 0 which decreased total open position to 0

On 9 Oct ICICIPRULI was trading at 593.40. The strike last trading price was 12.45, which was 0 lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0

On 8 Oct ICICIPRULI was trading at 592.90. The strike last trading price was 12.45, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0

Related Pages for ICICIPRULI

ICICIPRULI

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD