ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
24 Apr 2026 01:37 PM IST
| ICICIPRULI 28-Apr-2026 (4d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.09
Gamma: 0.00078
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 516.30 | 0.1 | -0.1 | 56.78 | 126 | -54 | 981 | |||||||||
| 23 Apr | 535.30 | 0.15 | -0.19999999999999998 | 43.7 | 307 | -60 | 1,037 | |||||||||
| 22 Apr | 540.05 | 0.25 | -0.30000000000000004 | 39.64 | 653 | -160 | 1,097 | |||||||||
| 21 Apr | 550.10 | 0.5 | -0.75 | 34.64 | 638 | 62 | 1,245 | |||||||||
| 20 Apr | 557.90 | 1.2 | -0.55 | 35.73 | 474 | 7 | 1,185 | |||||||||
| 17 Apr | 562.00 | 1.6 | -0.34999999999999987 | 29.48 | 1,098 | -43 | 1,180 | |||||||||
| 16 Apr | 557.95 | 1.85 | -1 | 33.04 | 1,631 | -298 | 1,221 | |||||||||
| 15 Apr | 561.25 | 3.05 | -0.15000000000000036 | 32.2 | 7,075 | 195 | 1,528 | |||||||||
| 13 Apr | 546.50 | 3.35 | 0.20000000000000018 | 39.94 | 2,382 | 643 | 1,220 | |||||||||
| 10 Apr | 547.00 | 3.4 | 0.6000000000000001 | 36.97 | 704 | 303 | 579 | |||||||||
| 9 Apr | 541.95 | 2.85 | 0.6 | 35.85 | 476 | -46 | 273 | |||||||||
| 8 Apr | 541.60 | 2.3 | 1.15 | 33.23 | 392 | -26 | 320 | |||||||||
| 7 Apr | 516.65 | 1.15 | -0.1 | 37.27 | 210 | -9 | 346 | |||||||||
| 6 Apr | 513.10 | 1.25 | 0.1 | 38.23 | 150 | 24 | 320 | |||||||||
| 2 Apr | 503.40 | 1.05 | -0.5 | 36.64 | 124 | 32 | 296 | |||||||||
| 1 Apr | 513.35 | 1.55 | -0.4 | 36.65 | 308 | 110 | 265 | |||||||||
| 30 Mar | 509.55 | 2 | -1.55 | 37.77 | 159 | 0 | 155 | |||||||||
| 27 Mar | 530.40 | 3.55 | -0.85 | 33.96 | 130 | 41 | 155 | |||||||||
| 25 Mar | 540.60 | 4.25 | -0.2 | 30.79 | 168 | 31 | 114 | |||||||||
| 24 Mar | 537.50 | 4.65 | 0.55 | 31.81 | 101 | 6 | 82 | |||||||||
| 23 Mar | 531.25 | 4.1 | -2.8 | 33.31 | 45 | -5 | 75 | |||||||||
| 20 Mar | 552.10 | 6.9 | -2.6 | 29.83 | 79 | 45 | 79 | |||||||||
| 19 Mar | 562.90 | 9.5 | -7.55 | 26.69 | 44 | -2 | 34 | |||||||||
| 18 Mar | 588.70 | 17.05 | -3.95 | 25.85 | 12 | 7 | 35 | |||||||||
| 17 Mar | 592.45 | 21 | 6.3 | 26.45 | 27 | -3 | 26 | |||||||||
| 16 Mar | 583.90 | 14.7 | -2.15 | 23.31 | 17 | 14 | 28 | |||||||||
| 13 Mar | 583.75 | 16.85 | -11.55 | 24.64 | 19 | 12 | 13 | |||||||||
| 12 Mar | 592.95 | 28.4 | -37.45 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 598.50 | 28.4 | -37.45 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 601.65 | 28.4 | -37.45 | 27.11 | 1 | 0 | 0 | |||||||||
| 9 Mar | 601.55 | 65.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 614.05 | 65.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 627.45 | 65.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 625.75 | 65.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 653.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 654.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 674.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 668.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 661.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 664.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 651.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 648.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 648.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 638.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 640.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 643.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 638.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 640.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 643.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 648.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 651.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 655.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 660.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 654.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 641.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 643.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 636.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 625.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Icici Pru Life Ins Co Ltd - strike price 600 expiring on 28APR2026
Delta for 600 CE is 0.01
Historical price for 600 CE is as follows
On 24 Apr ICICIPRULI was trading at 516.30. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 56.78, the open interest changed by -54 which decreased total open position to 981
On 23 Apr ICICIPRULI was trading at 535.30. The strike last trading price was 0.15, which was -0.19999999999999998 lower than the previous day. The implied volatity was 43.7, the open interest changed by -60 which decreased total open position to 1037
On 22 Apr ICICIPRULI was trading at 540.05. The strike last trading price was 0.25, which was -0.30000000000000004 lower than the previous day. The implied volatity was 39.64, the open interest changed by -160 which decreased total open position to 1097
On 21 Apr ICICIPRULI was trading at 550.10. The strike last trading price was 0.5, which was -0.75 lower than the previous day. The implied volatity was 34.64, the open interest changed by 62 which increased total open position to 1245
On 20 Apr ICICIPRULI was trading at 557.90. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 35.73, the open interest changed by 7 which increased total open position to 1185
On 17 Apr ICICIPRULI was trading at 562.00. The strike last trading price was 1.6, which was -0.34999999999999987 lower than the previous day. The implied volatity was 29.48, the open interest changed by -43 which decreased total open position to 1180
On 16 Apr ICICIPRULI was trading at 557.95. The strike last trading price was 1.85, which was -1 lower than the previous day. The implied volatity was 33.04, the open interest changed by -298 which decreased total open position to 1221
On 15 Apr ICICIPRULI was trading at 561.25. The strike last trading price was 3.05, which was -0.15000000000000036 lower than the previous day. The implied volatity was 32.2, the open interest changed by 195 which increased total open position to 1528
On 13 Apr ICICIPRULI was trading at 546.50. The strike last trading price was 3.35, which was 0.20000000000000018 higher than the previous day. The implied volatity was 39.94, the open interest changed by 643 which increased total open position to 1220
On 10 Apr ICICIPRULI was trading at 547.00. The strike last trading price was 3.4, which was 0.6000000000000001 higher than the previous day. The implied volatity was 36.97, the open interest changed by 303 which increased total open position to 579
On 9 Apr ICICIPRULI was trading at 541.95. The strike last trading price was 2.85, which was 0.6 higher than the previous day. The implied volatity was 35.85, the open interest changed by -46 which decreased total open position to 273
On 8 Apr ICICIPRULI was trading at 541.60. The strike last trading price was 2.3, which was 1.15 higher than the previous day. The implied volatity was 33.23, the open interest changed by -26 which decreased total open position to 320
On 7 Apr ICICIPRULI was trading at 516.65. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 37.27, the open interest changed by -9 which decreased total open position to 346
On 6 Apr ICICIPRULI was trading at 513.10. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 38.23, the open interest changed by 24 which increased total open position to 320
On 2 Apr ICICIPRULI was trading at 503.40. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 36.64, the open interest changed by 32 which increased total open position to 296
On 1 Apr ICICIPRULI was trading at 513.35. The strike last trading price was 1.55, which was -0.4 lower than the previous day. The implied volatity was 36.65, the open interest changed by 110 which increased total open position to 265
On 30 Mar ICICIPRULI was trading at 509.55. The strike last trading price was 2, which was -1.55 lower than the previous day. The implied volatity was 37.77, the open interest changed by 0 which decreased total open position to 155
On 27 Mar ICICIPRULI was trading at 530.40. The strike last trading price was 3.55, which was -0.85 lower than the previous day. The implied volatity was 33.96, the open interest changed by 41 which increased total open position to 155
On 25 Mar ICICIPRULI was trading at 540.60. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 30.79, the open interest changed by 31 which increased total open position to 114
On 24 Mar ICICIPRULI was trading at 537.50. The strike last trading price was 4.65, which was 0.55 higher than the previous day. The implied volatity was 31.81, the open interest changed by 6 which increased total open position to 82
On 23 Mar ICICIPRULI was trading at 531.25. The strike last trading price was 4.1, which was -2.8 lower than the previous day. The implied volatity was 33.31, the open interest changed by -5 which decreased total open position to 75
On 20 Mar ICICIPRULI was trading at 552.10. The strike last trading price was 6.9, which was -2.6 lower than the previous day. The implied volatity was 29.83, the open interest changed by 45 which increased total open position to 79
On 19 Mar ICICIPRULI was trading at 562.90. The strike last trading price was 9.5, which was -7.55 lower than the previous day. The implied volatity was 26.69, the open interest changed by -2 which decreased total open position to 34
On 18 Mar ICICIPRULI was trading at 588.70. The strike last trading price was 17.05, which was -3.95 lower than the previous day. The implied volatity was 25.85, the open interest changed by 7 which increased total open position to 35
On 17 Mar ICICIPRULI was trading at 592.45. The strike last trading price was 21, which was 6.3 higher than the previous day. The implied volatity was 26.45, the open interest changed by -3 which decreased total open position to 26
On 16 Mar ICICIPRULI was trading at 583.90. The strike last trading price was 14.7, which was -2.15 lower than the previous day. The implied volatity was 23.31, the open interest changed by 14 which increased total open position to 28
On 13 Mar ICICIPRULI was trading at 583.75. The strike last trading price was 16.85, which was -11.55 lower than the previous day. The implied volatity was 24.64, the open interest changed by 12 which increased total open position to 13
On 12 Mar ICICIPRULI was trading at 592.95. The strike last trading price was 28.4, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ICICIPRULI was trading at 598.50. The strike last trading price was 28.4, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar ICICIPRULI was trading at 601.65. The strike last trading price was 28.4, which was -37.45 lower than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ICICIPRULI was trading at 601.55. The strike last trading price was 65.85, 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 Mar ICICIPRULI was trading at 614.05. The strike last trading price was 65.85, 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 5 Mar ICICIPRULI was trading at 627.45. The strike last trading price was 65.85, 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 4 Mar ICICIPRULI was trading at 625.75. The strike last trading price was 65.85, 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 2 Mar ICICIPRULI was trading at 653.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ICICIPRULI was trading at 654.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ICICIPRULI was trading at 674.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ICICIPRULI was trading at 668.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ICICIPRULI was trading at 661.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ICICIPRULI was trading at 664.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ICICIPRULI was trading at 651.30. 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 19 Feb ICICIPRULI was trading at 648.65. 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 18 Feb ICICIPRULI was trading at 648.85. 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 Feb ICICIPRULI was trading at 638.70. 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 16 Feb ICICIPRULI was trading at 640.85. 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 Feb ICICIPRULI was trading at 643.65. 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 12 Feb ICICIPRULI was trading at 638.10. 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
On 11 Feb ICICIPRULI was trading at 640.95. 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 10 Feb ICICIPRULI was trading at 643.00. 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 Feb ICICIPRULI was trading at 648.30. 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 6 Feb ICICIPRULI was trading at 651.35. 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 5 Feb ICICIPRULI was trading at 655.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ICICIPRULI was trading at 660.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ICICIPRULI was trading at 654.40. 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 2 Feb ICICIPRULI was trading at 641.80. 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 1 Feb ICICIPRULI was trading at 643.45. 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 30 Jan ICICIPRULI was trading at 636.85. 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 29 Jan ICICIPRULI was trading at 625.30. 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
| ICICIPRULI 28-Apr-2026 (4d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.37
Gamma: 0.0021
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 516.30 | 83.55 | 17.349999999999994 | 76.92 | 11 | -5 | 31 |
| 23 Apr | 535.30 | 66.2 | 6.200000000000003 | 46.62 | 3 | 0 | 39 |
| 22 Apr | 540.05 | 60 | 2 | 52.78 | 2 | 0 | 41 |
| 21 Apr | 550.10 | 58 | 17.35 | 43.06 | 11 | -1 | 42 |
| 20 Apr | 557.90 | 40.65 | 2.1000000000000014 | 28.32 | 7 | -2 | 43 |
| 17 Apr | 562.00 | 39.15 | -1.75 | 32.86 | 9 | -2 | 45 |
| 16 Apr | 557.95 | 40.85 | -1.4499999999999957 | 28.68 | 15 | -1 | 47 |
| 15 Apr | 561.25 | 42.3 | -13.050000000000004 | 35.28 | 78 | 3 | 48 |
| 13 Apr | 546.50 | 54.1 | -1.3999999999999986 | 40.45 | 24 | 12 | 44 |
| 10 Apr | 547.00 | 55.5 | 5.149999999999999 | 37.45 | 2 | -1 | 32 |
| 9 Apr | 541.95 | 50.35 | -7.65 | 23.47 | 3 | -1 | 32 |
| 8 Apr | 541.60 | 58 | -27 | 36.9 | 6 | 1 | 35 |
| 7 Apr | 516.65 | 85 | -10 | 55.91 | 1 | 0 | 35 |
| 6 Apr | 513.10 | 95 | -4.35 | 76.29 | 2 | 1 | 34 |
| 2 Apr | 503.40 | 99.35 | 11.15 | 66.81 | 1 | 0 | 32 |
| 1 Apr | 513.35 | 88.2 | 19.2 | - | 0 | 0 | 32 |
| 30 Mar | 509.55 | 88.2 | 19.2 | 45.32 | 7 | 6 | 33 |
| 27 Mar | 530.40 | 69 | 9 | 36.3 | 4 | 3 | 26 |
| 25 Mar | 540.60 | 60 | 1 | 33.86 | 16 | 12 | 23 |
| 24 Mar | 537.50 | 59 | 16.85 | 28.5 | 7 | 3 | 10 |
| 23 Mar | 531.25 | 42.15 | 19.65 | - | 0 | 0 | 7 |
| 20 Mar | 552.10 | 42.15 | 19.65 | - | 0 | -2 | 0 |
| 19 Mar | 562.90 | 42.15 | 19.65 | 34.01 | 5 | -3 | 6 |
| 18 Mar | 588.70 | 22.5 | 1.55 | 23.8 | 1 | 0 | 9 |
| 17 Mar | 592.45 | 20.95 | 2.35 | 25.85 | 4 | 0 | 10 |
| 16 Mar | 583.90 | 18.6 | -0.45 | - | 0 | 0 | 0 |
| 13 Mar | 583.75 | 18.6 | -0.45 | - | 0 | 0 | 0 |
| 12 Mar | 592.95 | 18.6 | -0.45 | - | 0 | 0 | 0 |
| 11 Mar | 598.50 | 18.6 | -0.45 | - | 0 | 0 | 10 |
| 10 Mar | 601.65 | 18.6 | -0.45 | 26.18 | 19 | 8 | 9 |
| 9 Mar | 601.55 | 19.05 | 6.2 | - | 0 | 0 | 1 |
| 6 Mar | 614.05 | 19.05 | 6.2 | - | 0 | 0 | 1 |
| 5 Mar | 627.45 | 12.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 625.75 | 12.85 | 0 | 3.98 | 0 | 0 | 0 |
| 2 Mar | 653.55 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 654.50 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 674.55 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 668.25 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 661.40 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 664.15 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 651.30 | 12.85 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 648.65 | 12.85 | 0 | 5.95 | 0 | 0 | 0 |
| 18 Feb | 648.85 | 12.85 | 0 | 6.11 | 0 | 0 | 0 |
| 17 Feb | 638.70 | 12.85 | 0 | 5.18 | 0 | 0 | 0 |
| 16 Feb | 640.85 | 12.85 | 0 | 5.27 | 0 | 0 | 0 |
| 13 Feb | 643.65 | 12.85 | 0 | 5.64 | 0 | 0 | 0 |
| 12 Feb | 638.10 | 12.85 | 0 | 4.95 | 0 | 0 | 0 |
| 11 Feb | 640.95 | 12.85 | 0 | 5.19 | 0 | 0 | 0 |
| 10 Feb | 643.00 | 12.85 | 0 | 5.33 | 0 | 0 | 0 |
| 9 Feb | 648.30 | 12.85 | 0 | 5.92 | 0 | 0 | 0 |
| 6 Feb | 651.35 | 12.85 | 0 | 5.58 | 0 | 0 | 0 |
| 5 Feb | 655.20 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 660.35 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 654.40 | 12.85 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 641.80 | 12.85 | 0 | 5.07 | 0 | 0 | 0 |
| 1 Feb | 643.45 | 12.85 | 0 | 5.59 | 0 | 0 | 0 |
| 30 Jan | 636.85 | 12.85 | 0 | 3.41 | 0 | 0 | 0 |
| 29 Jan | 625.30 | 12.85 | 0 | 4.88 | 0 | 0 | 0 |
For Icici Pru Life Ins Co Ltd - strike price 600 expiring on 28APR2026
Delta for 600 PE is -0.96
Historical price for 600 PE is as follows
On 24 Apr ICICIPRULI was trading at 516.30. The strike last trading price was 83.55, which was 17.349999999999994 higher than the previous day. The implied volatity was 76.92, the open interest changed by -5 which decreased total open position to 31
On 23 Apr ICICIPRULI was trading at 535.30. The strike last trading price was 66.2, which was 6.200000000000003 higher than the previous day. The implied volatity was 46.62, the open interest changed by 0 which decreased total open position to 39
On 22 Apr ICICIPRULI was trading at 540.05. The strike last trading price was 60, which was 2 higher than the previous day. The implied volatity was 52.78, the open interest changed by 0 which decreased total open position to 41
On 21 Apr ICICIPRULI was trading at 550.10. The strike last trading price was 58, which was 17.35 higher than the previous day. The implied volatity was 43.06, the open interest changed by -1 which decreased total open position to 42
On 20 Apr ICICIPRULI was trading at 557.90. The strike last trading price was 40.65, which was 2.1000000000000014 higher than the previous day. The implied volatity was 28.32, the open interest changed by -2 which decreased total open position to 43
On 17 Apr ICICIPRULI was trading at 562.00. The strike last trading price was 39.15, which was -1.75 lower than the previous day. The implied volatity was 32.86, the open interest changed by -2 which decreased total open position to 45
On 16 Apr ICICIPRULI was trading at 557.95. The strike last trading price was 40.85, which was -1.4499999999999957 lower than the previous day. The implied volatity was 28.68, the open interest changed by -1 which decreased total open position to 47
On 15 Apr ICICIPRULI was trading at 561.25. The strike last trading price was 42.3, which was -13.050000000000004 lower than the previous day. The implied volatity was 35.28, the open interest changed by 3 which increased total open position to 48
On 13 Apr ICICIPRULI was trading at 546.50. The strike last trading price was 54.1, which was -1.3999999999999986 lower than the previous day. The implied volatity was 40.45, the open interest changed by 12 which increased total open position to 44
On 10 Apr ICICIPRULI was trading at 547.00. The strike last trading price was 55.5, which was 5.149999999999999 higher than the previous day. The implied volatity was 37.45, the open interest changed by -1 which decreased total open position to 32
On 9 Apr ICICIPRULI was trading at 541.95. The strike last trading price was 50.35, which was -7.65 lower than the previous day. The implied volatity was 23.47, the open interest changed by -1 which decreased total open position to 32
On 8 Apr ICICIPRULI was trading at 541.60. The strike last trading price was 58, which was -27 lower than the previous day. The implied volatity was 36.9, the open interest changed by 1 which increased total open position to 35
On 7 Apr ICICIPRULI was trading at 516.65. The strike last trading price was 85, which was -10 lower than the previous day. The implied volatity was 55.91, the open interest changed by 0 which decreased total open position to 35
On 6 Apr ICICIPRULI was trading at 513.10. The strike last trading price was 95, which was -4.35 lower than the previous day. The implied volatity was 76.29, the open interest changed by 1 which increased total open position to 34
On 2 Apr ICICIPRULI was trading at 503.40. The strike last trading price was 99.35, which was 11.15 higher than the previous day. The implied volatity was 66.81, the open interest changed by 0 which decreased total open position to 32
On 1 Apr ICICIPRULI was trading at 513.35. The strike last trading price was 88.2, which was 19.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 30 Mar ICICIPRULI was trading at 509.55. The strike last trading price was 88.2, which was 19.2 higher than the previous day. The implied volatity was 45.32, the open interest changed by 6 which increased total open position to 33
On 27 Mar ICICIPRULI was trading at 530.40. The strike last trading price was 69, which was 9 higher than the previous day. The implied volatity was 36.3, the open interest changed by 3 which increased total open position to 26
On 25 Mar ICICIPRULI was trading at 540.60. The strike last trading price was 60, which was 1 higher than the previous day. The implied volatity was 33.86, the open interest changed by 12 which increased total open position to 23
On 24 Mar ICICIPRULI was trading at 537.50. The strike last trading price was 59, which was 16.85 higher than the previous day. The implied volatity was 28.5, the open interest changed by 3 which increased total open position to 10
On 23 Mar ICICIPRULI was trading at 531.25. The strike last trading price was 42.15, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar ICICIPRULI was trading at 552.10. The strike last trading price was 42.15, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 19 Mar ICICIPRULI was trading at 562.90. The strike last trading price was 42.15, which was 19.65 higher than the previous day. The implied volatity was 34.01, the open interest changed by -3 which decreased total open position to 6
On 18 Mar ICICIPRULI was trading at 588.70. The strike last trading price was 22.5, which was 1.55 higher than the previous day. The implied volatity was 23.8, the open interest changed by 0 which decreased total open position to 9
On 17 Mar ICICIPRULI was trading at 592.45. The strike last trading price was 20.95, which was 2.35 higher than the previous day. The implied volatity was 25.85, the open interest changed by 0 which decreased total open position to 10
On 16 Mar ICICIPRULI was trading at 583.90. The strike last trading price was 18.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ICICIPRULI was trading at 583.75. The strike last trading price was 18.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ICICIPRULI was trading at 592.95. The strike last trading price was 18.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ICICIPRULI was trading at 598.50. The strike last trading price was 18.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Mar ICICIPRULI was trading at 601.65. The strike last trading price was 18.6, which was -0.45 lower than the previous day. The implied volatity was 26.18, the open interest changed by 8 which increased total open position to 9
On 9 Mar ICICIPRULI was trading at 601.55. The strike last trading price was 19.05, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar ICICIPRULI was trading at 614.05. The strike last trading price was 19.05, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar ICICIPRULI was trading at 627.45. The strike last trading price was 12.85, 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 4 Mar ICICIPRULI was trading at 625.75. The strike last trading price was 12.85, 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 2 Mar ICICIPRULI was trading at 653.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ICICIPRULI was trading at 654.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ICICIPRULI was trading at 674.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ICICIPRULI was trading at 668.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ICICIPRULI was trading at 661.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ICICIPRULI was trading at 664.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ICICIPRULI was trading at 651.30. The strike last trading price was 12.85, 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 Feb ICICIPRULI was trading at 648.65. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ICICIPRULI was trading at 648.85. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ICICIPRULI was trading at 638.70. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ICICIPRULI was trading at 640.85. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ICICIPRULI was trading at 643.65. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ICICIPRULI was trading at 638.10. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ICICIPRULI was trading at 640.95. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ICICIPRULI was trading at 643.00. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ICICIPRULI was trading at 648.30. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ICICIPRULI was trading at 651.35. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ICICIPRULI was trading at 655.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ICICIPRULI was trading at 660.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ICICIPRULI was trading at 654.40. The strike last trading price was 12.85, 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 2 Feb ICICIPRULI was trading at 641.80. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ICICIPRULI was trading at 643.45. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ICICIPRULI was trading at 636.85. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ICICIPRULI was trading at 625.30. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
