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 580 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	40 ₹ 37,000	-8.05 -7446.25	-	0 0	0 0	0 0
8 Dec	616.25	40 ₹ 37,000	-8.05 -7446.25	-	0 0	0 0	1 925
5 Dec	626.05	40 ₹ 37,000	-8.05 -7446.25	-	0 0	0 0	0 0
4 Dec	615.35	40 ₹ 37,000	-8.05 -7446.25	-	0 0	0 0	0 0
3 Dec	611.25	40 ₹ 37,000	-8.05 -7446.25	-	0 0	0 0	0 0
2 Dec	616.55	40 ₹ 37,000	-8.05 -7446.25	-	0 0	0 0	0 0
1 Dec	621.55	40 ₹ 37,000	-8.05 -7446.25	-	0 0	0 0	0 0
28 Nov	619.75	40 ₹ 37,000	-8.05 -7446.25	-	0 0	0 0	0 0
27 Nov	625.25	40 ₹ 37,000	-8.05 -7446.25	-	0 0	0 0	0 0
26 Nov	621.90	40 ₹ 37,000	-8.05 -7446.25	-	0 0	0 0	0 0
25 Nov	612.25	40 ₹ 37,000	-8.05 -7446.25	-	0 0	0 0	0 0

24 Nov	607.35	40 ₹ 37,000	-8.05 -7446.25	27.16	1 925	0 0	1 925
21 Nov	610.90	48.05 ₹ 44,446.25	1.45 1341.25	-	0 0	0 0	0 0
20 Nov	618.40	48.05 ₹ 44,446.25	1.45 1341.25	-	0 0	1 925	0 0
19 Nov	613.95	48.05 ₹ 44,446.25	1.45 1341.25	26.77	1 925	0 0	0 0
18 Nov	626.80	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
11 Nov	624.70	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
10 Nov	614.80	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
6 Nov	603.75	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
28 Oct	600.50	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
24 Oct	601.95	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
21 Oct	595.30	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
20 Oct	596.75	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
17 Oct	595.75	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
14 Oct	598.05	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
13 Oct	593.60	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
9 Oct	593.40	46.6 ₹ 43,105	0 0.00	-	0 0	0 0	0 0
8 Oct	592.90	46.6 ₹ 43,105	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 580 expiring on 30DEC2025

Delta for 580 CE is -

Historical price for 580 CE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 40, which was -8.05 lower 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 40, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 40, which was -8.05 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 ICICIPRULI was trading at 615.35. The strike last trading price was 40, which was -8.05 lower 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 40, which was -8.05 lower 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 40, which was -8.05 lower 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 40, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 40, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 40, which was -8.05 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 40, which was -8.05 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 40, which was -8.05 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 40, which was -8.05 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 1

On 21 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 48.05, which was 1.45 higher 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 48.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov ICICIPRULI was trading at 613.95. The strike last trading price was 48.05, which was 1.45 higher than the previous day. The implied volatity was 26.77, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 13 Oct ICICIPRULI was trading at 593.60. The strike last trading price was 46.6, 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 9 Oct ICICIPRULI was trading at 593.40. The strike last trading price was 46.6, 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 8 Oct ICICIPRULI was trading at 592.90. The strike last trading price was 46.6, 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 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 580 PE
Delta: -0.08 Vega: 0.23 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	1.4 ₹ 1,295	-0.55 -508.75	23.94	43 39,775	11 10,175	111 1,02,675
8 Dec	616.25	1.95 ₹ 1,803.75	0.9 832.50	24.01	49 45,325	-4 -3,700	103 95,275
5 Dec	626.05	1.05 ₹ 971.25	-0.6 -555.00	21.55	52 48,100	-10 -9,250	107 98,975
4 Dec	615.35	1.65 ₹ 1,526.25	-0.95 -878.75	20.63	28 25,900	0 0	117 1,08,225
3 Dec	611.25	2.55 ₹ 2,358.75	0.25 231.25	21.22	65 60,125	-21 -19,425	117 1,08,225
2 Dec	616.55	2.3 ₹ 2,127.5	0.55 508.75	-	0 0	0 0	0 0
1 Dec	621.55	2.3 ₹ 2,127.5	0.55 508.75	-	0 0	26 24,050	0 0
28 Nov	619.75	2.3 ₹ 2,127.5	0.55 508.75	22.12	40 37,000	27 24,975	139 1,28,575
27 Nov	625.25	1.7 ₹ 1,572.5	-0.7 -647.50	21.73	24 22,200	-7 -6,475	112 1,03,600
26 Nov	621.90	2.4 ₹ 2,220	-1.05 -971.25	22.40	185 1,71,125	16 14,800	118 1,09,150
25 Nov	612.25	3.5 ₹ 3,237.5	-1.05 -971.25	22.26	48 44,400	12 11,100	102 94,350
24 Nov	607.35	4.7 ₹ 4,347.5	0.2 185.00	20.83	38 35,150	9 8,325	92 85,100
21 Nov	610.90	4.55 ₹ 4,208.75	0.9 832.50	21.76	45 41,625	20 18,500	82 75,850
20 Nov	618.40	3.65 ₹ 3,376.25	-1 -925.00	22.90	63 58,275	14 12,950	63 58,275
19 Nov	613.95	4.45 ₹ 4,116.25	-18.15 -16788.75	22.82	54 49,950	47 43,475	47 43,475
18 Nov	626.80	22.6 ₹ 20,905	0 0.00	7.45	0 0	0 0	0 0
11 Nov	624.70	22.6 ₹ 20,905	0 0.00	6.37	0 0	0 0	0 0
10 Nov	614.80	22.6 ₹ 20,905	0 0.00	5.05	0 0	0 0	0 0
6 Nov	603.75	22.6 ₹ 20,905	0 0.00	3.92	0 0	0 0	0 0
28 Oct	600.50	22.6 ₹ 20,905	0 0.00	-	0 0	0 0	0 0
24 Oct	601.95	22.6 ₹ 20,905	0 0.00	3.63	0 0	0 0	0 0
21 Oct	595.30	22.6 ₹ 20,905	0 0.00	-	0 0	0 0	0 0
20 Oct	596.75	22.6 ₹ 20,905	0 0.00	3.09	0 0	0 0	0 0
17 Oct	595.75	22.6 ₹ 20,905	0 0.00	-	0 0	0 0	0 0
14 Oct	598.05	22.6 ₹ 20,905	0 0.00	3.15	0 0	0 0	0 0
13 Oct	593.60	22.6 ₹ 20,905	0 0.00	2.96	0 0	0 0	0 0
9 Oct	593.40	22.6 ₹ 20,905	0 0.00	2.72	0 0	0 0	0 0
8 Oct	592.90	22.6 ₹ 20,905	0 0.00	2.66	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	3.42	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 580 expiring on 30DEC2025

Delta for 580 PE is -0.08

Historical price for 580 PE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 23.94, the open interest changed by 11 which increased total open position to 111

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 1.95, which was 0.9 higher than the previous day. The implied volatity was 24.01, the open interest changed by -4 which decreased total open position to 103

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 1.05, which was -0.6 lower than the previous day. The implied volatity was 21.55, the open interest changed by -10 which decreased total open position to 107

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 117

On 3 Dec ICICIPRULI was trading at 611.25. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was 21.22, the open interest changed by -21 which decreased total open position to 117

On 2 Dec ICICIPRULI was trading at 616.55. The strike last trading price was 2.3, which was 0.55 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 2.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0

On 28 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 2.3, which was 0.55 higher than the previous day. The implied volatity was 22.12, the open interest changed by 27 which increased total open position to 139

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 1.7, which was -0.7 lower than the previous day. The implied volatity was 21.73, the open interest changed by -7 which decreased total open position to 112

On 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 2.4, which was -1.05 lower than the previous day. The implied volatity was 22.40, the open interest changed by 16 which increased total open position to 118

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was 22.26, the open interest changed by 12 which increased total open position to 102

On 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 4.7, which was 0.2 higher than the previous day. The implied volatity was 20.83, the open interest changed by 9 which increased total open position to 92

On 21 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 4.55, which was 0.9 higher than the previous day. The implied volatity was 21.76, the open interest changed by 20 which increased total open position to 82

On 20 Nov ICICIPRULI was trading at 618.40. The strike last trading price was 3.65, which was -1 lower than the previous day. The implied volatity was 22.90, the open interest changed by 14 which increased total open position to 63

On 19 Nov ICICIPRULI was trading at 613.95. The strike last trading price was 4.45, which was -18.15 lower than the previous day. The implied volatity was 22.82, the open interest changed by 47 which increased total open position to 47

On 18 Nov ICICIPRULI was trading at 626.80. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 7.45, 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 22.6, which was 0 lower than the previous day. The implied volatity was 6.37, 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 22.6, which was 0 lower than the previous day. The implied volatity was 5.05, 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 22.6, which was 0 lower than the previous day. The implied volatity was 3.92, 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 22.6, 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 22.6, which was 0 lower than the previous day. The implied volatity was 3.63, 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 22.6, 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 22.6, which was 0 lower than the previous day. The implied volatity was 3.09, 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 22.6, 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 22.6, which was 0 lower than the previous day. The implied volatity was 3.15, 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 22.6, which was 0 lower than the previous day. The implied volatity was 2.96, 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 22.6, which was 0 lower than the previous day. The implied volatity was 2.72, 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 22.6, which was 0 lower than the previous day. The implied volatity was 2.66, 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 3.42, 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