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 570 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	53.2 ₹ 49,210	0.6 555.00	-	0 0	0 0	0 0
8 Dec	616.25	53.2 ₹ 49,210	0.6 555.00	-	0 0	0 0	4 3,700
5 Dec	626.05	53.2 ₹ 49,210	0.6 555.00	-	0 0	0 0	0 0
4 Dec	615.35	53.2 ₹ 49,210	0.6 555.00	-	0 0	0 0	0 0
3 Dec	611.25	53.2 ₹ 49,210	0.6 555.00	-	0 0	0 0	0 0
2 Dec	616.55	53.2 ₹ 49,210	0.6 555.00	-	0 0	0 0	0 0
1 Dec	621.55	53.2 ₹ 49,210	0.6 555.00	-	0 0	4 3,700	0 0
28 Nov	619.75	53.2 ₹ 49,210	0.6 555.00	-	19 17,575	4 3,700	4 3,700
27 Nov	625.25	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
26 Nov	621.90	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
25 Nov	612.25	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
24 Nov	607.35	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
21 Nov	610.90	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0

20 Nov	618.40	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
19 Nov	613.95	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
18 Nov	626.80	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
11 Nov	624.70	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
10 Nov	614.80	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
6 Nov	603.75	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
28 Oct	600.50	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
24 Oct	601.95	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
21 Oct	595.30	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
20 Oct	596.75	52.6 ₹ 48,655	0 0.00	-	0 0	0 0	0 0
17 Oct	595.75	52.6 ₹ 48,655	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
6 Oct	600.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	601.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 570 expiring on 30DEC2025

Delta for 570 CE is -

Historical price for 570 CE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 53.2, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 53.2, which was 0.6 higher than the previous day. The implied volatity was -, 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 53.2, which was 0.6 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 53.2, which was 0.6 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 ICICIPRULI was trading at 611.25. The strike last trading price was 53.2, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ICICIPRULI was trading at 616.55. The strike last trading price was 53.2, which was 0.6 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 53.2, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 53.2, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 52.6, 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 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 52.6, 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 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 52.6, 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 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 52.6, 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 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 52.6, 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 52.6, 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 52.6, 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 52.6, 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 52.6, 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 52.6, 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 52.6, 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 28 Oct ICICIPRULI was trading at 600.50. The strike last trading price was 52.6, 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 24 Oct ICICIPRULI was trading at 601.95. The strike last trading price was 52.6, 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 52.6, 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 52.6, 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 52.6, 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

On 6 Oct ICICIPRULI was trading at 600.45. 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 3 Oct ICICIPRULI was trading at 601.10. 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 570 PE
Delta: -0.05 Vega: 0.16 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	0.85 ₹ 786.25	-0.4 -370.00	24.96	30 27,750	3 2,775	148 1,36,900
8 Dec	616.25	1.25 ₹ 1,156.25	0.65 601.25	25.17	29 26,825	-7 -6,475	146 1,35,050
5 Dec	626.05	0.6 ₹ 555	-0.5 -462.50	22.30	22 20,350	-9 -8,325	154 1,42,450
4 Dec	615.35	1 ₹ 925	-0.55 -508.75	21.59	49 45,325	-25 -23,125	163 1,50,775
3 Dec	611.25	1.55 ₹ 1,433.75	0.4 370.00	21.95	49 45,325	0 0	188 1,73,900
2 Dec	616.55	1.1 ₹ 1,017.5	-0.55 -508.75	-	0 0	1 925	0 0
1 Dec	621.55	1.1 ₹ 1,017.5	-0.55 -508.75	22.35	28 25,900	1 925	188 1,73,900
28 Nov	619.75	1.65 ₹ 1,526.25	0.5 462.50	23.47	40 37,000	16 14,800	187 1,72,975
27 Nov	625.25	1.1 ₹ 1,017.5	-0.65 -601.25	22.54	95 87,875	38 35,150	169 1,56,325
26 Nov	621.90	1.75 ₹ 1,618.75	-0.55 -508.75	23.73	139 1,28,575	77 71,225	131 1,21,175
25 Nov	612.25	2.25 ₹ 2,081.25	-0.8 -740.00	22.70	24 22,200	3 2,775	54 49,950
24 Nov	607.35	3.05 ₹ 2,821.25	0.55 508.75	-	0 0	7 6,475	0 0
21 Nov	610.90	3.05 ₹ 2,821.25	0.55 508.75	22.26	32 29,600	8 7,400	52 48,100
20 Nov	618.40	2.5 ₹ 2,312.5	-0.65 -601.25	23.48	27 24,975	12 11,100	42 38,850
19 Nov	613.95	3.05 ₹ 2,821.25	-15.7 -14522.50	23.30	32 29,600	29 26,825	29 26,825
18 Nov	626.80	18.75 ₹ 17,343.75	0 0.00	8.63	0 0	0 0	0 0
11 Nov	624.70	18.75 ₹ 17,343.75	0 0.00	8.06	0 0	0 0	0 0
10 Nov	614.80	18.75 ₹ 17,343.75	0 0.00	6.24	0 0	0 0	0 0
6 Nov	603.75	18.75 ₹ 17,343.75	0 0.00	5.14	0 0	0 0	0 0
28 Oct	600.50	18.75 ₹ 17,343.75	0 0.00	4.93	0 0	0 0	0 0
24 Oct	601.95	18.75 ₹ 17,343.75	0 0.00	4.71	0 0	0 0	0 0
21 Oct	595.30	18.75 ₹ 17,343.75	0 0.00	-	0 0	0 0	0 0
20 Oct	596.75	18.75 ₹ 17,343.75	0 0.00	4.15	0 0	0 0	0 0
17 Oct	595.75	18.75 ₹ 17,343.75	0 0.00	-	0 0	0 0	0 0
14 Oct	598.05	18.75 ₹ 17,343.75	0 0.00	4.17	0 0	0 0	0 0
13 Oct	593.60	18.75 ₹ 17,343.75	0 0.00	3.98	0 0	0 0	0 0
9 Oct	593.40	18.75 ₹ 17,343.75	0 0.00	3.71	0 0	0 0	0 0
8 Oct	592.90	18.75 ₹ 17,343.75	0 0.00	3.65	0 0	0 0	0 0
6 Oct	600.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	601.10	0 ₹ 0	0 0.00	4.36	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 570 expiring on 30DEC2025

Delta for 570 PE is -0.05

Historical price for 570 PE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 0.85, which was -0.4 lower than the previous day. The implied volatity was 24.96, the open interest changed by 3 which increased total open position to 148

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 1.25, which was 0.65 higher than the previous day. The implied volatity was 25.17, the open interest changed by -7 which decreased total open position to 146

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 0.6, which was -0.5 lower than the previous day. The implied volatity was 22.30, the open interest changed by -9 which decreased total open position to 154

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 21.59, the open interest changed by -25 which decreased total open position to 163

On 3 Dec ICICIPRULI was trading at 611.25. The strike last trading price was 1.55, which was 0.4 higher than the previous day. The implied volatity was 21.95, the open interest changed by 0 which decreased total open position to 188

On 2 Dec ICICIPRULI was trading at 616.55. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec ICICIPRULI was trading at 621.55. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 22.35, the open interest changed by 1 which increased total open position to 188

On 28 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 1.65, which was 0.5 higher than the previous day. The implied volatity was 23.47, the open interest changed by 16 which increased total open position to 187

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was 22.54, the open interest changed by 38 which increased total open position to 169

On 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 23.73, the open interest changed by 77 which increased total open position to 131

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 2.25, which was -0.8 lower than the previous day. The implied volatity was 22.70, the open interest changed by 3 which increased total open position to 54

On 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 3.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 21 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 3.05, which was 0.55 higher than the previous day. The implied volatity was 22.26, the open interest changed by 8 which increased total open position to 52

On 20 Nov ICICIPRULI was trading at 618.40. The strike last trading price was 2.5, which was -0.65 lower than the previous day. The implied volatity was 23.48, the open interest changed by 12 which increased total open position to 42

On 19 Nov ICICIPRULI was trading at 613.95. The strike last trading price was 3.05, which was -15.7 lower than the previous day. The implied volatity was 23.30, the open interest changed by 29 which increased total open position to 29

On 18 Nov ICICIPRULI was trading at 626.80. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 8.63, 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 18.75, which was 0 lower than the previous day. The implied volatity was 8.06, 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 18.75, which was 0 lower than the previous day. The implied volatity was 6.24, 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 18.75, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0

On 28 Oct ICICIPRULI was trading at 600.50. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0

On 24 Oct ICICIPRULI was trading at 601.95. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 4.71, 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 18.75, 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 18.75, which was 0 lower than the previous day. The implied volatity was 4.15, 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 18.75, 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 18.75, which was 0 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 13 Oct ICICIPRULI was trading at 593.60. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 3.98, 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 18.75, which was 0 lower than the previous day. The implied volatity was 3.71, 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 18.75, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0

On 3 Oct ICICIPRULI was trading at 601.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.36, 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