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 650 CE
Delta: 0.24 Vega: 0.47 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	4.4 ₹ 4,070	1.25 1156.25	20.97	268 2,47,900	29 26,825	287 2,65,475
8 Dec	616.25	3.3 ₹ 3,052.5	-0.75 -693.75	20.05	468 4,32,900	10 9,250	252 2,33,100
5 Dec	626.05	4.05 ₹ 3,746.25	1.45 1341.25	16.91	329 3,04,325	-30 -27,750	241 2,22,925
4 Dec	615.35	2.65 ₹ 2,451.25	0.2 185.00	17.54	140 1,29,500	37 34,225	271 2,50,675
3 Dec	611.25	2.5 ₹ 2,312.5	-1.05 -971.25	18.77	91 84,175	8 7,400	233 2,15,525
2 Dec	616.55	3.45 ₹ 3,191.25	-1.4 -1295.00	19.53	109 1,00,825	26 24,050	225 2,08,125
1 Dec	621.55	5 ₹ 4,625	0.6 555.00	19.14	142 1,31,350	24 22,200	198 1,83,150
28 Nov	619.75	4.3 ₹ 3,977.5	-1.65 -1526.25	17.00	123 1,13,775	-6 -5,550	171 1,58,175
27 Nov	625.25	5.9 ₹ 5,457.5	0.7 647.50	16.78	185 1,71,125	1 925	177 1,63,725
26 Nov	621.90	5.25 ₹ 4,856.25	0.85 786.25	17.16	191 1,76,675	36 33,300	175 1,61,875
25 Nov	612.25	4.55 ₹ 4,208.75	0.05 46.25	18.91	190 1,75,750	9 8,325	137 1,26,725
24 Nov	607.35	4.35 ₹ 4,023.75	-0.8 -740.00	22.03	71 65,675	13 12,025	127 1,17,475
21 Nov	610.90	5.15 ₹ 4,763.75	-2.5 -2312.50	20.50	59 54,575	15 13,875	114 1,05,450
20 Nov	618.40	7.75 ₹ 7,168.75	1.15 1063.75	20.29	73 67,525	1 925	99 91,575
19 Nov	613.95	6.6 ₹ 6,105	-4.4 -4070.00	20.21	59 54,575	35 32,375	97 89,725
18 Nov	626.80	10.85 ₹ 10,036.25	-3.65 -3376.25	21.35	30 27,750	23 21,275	62 57,350
17 Nov	630.60	14.5 ₹ 13,412.5	1.3 1202.50	23.51	3 2,775	0 0	39 36,075
14 Nov	629.45	13.2 ₹ 12,210	-1.3 -1202.50	20.41	7 6,475	0 0	40 37,000
13 Nov	630.10	14.5 ₹ 13,412.5	-1.8 -1665.00	21.75	6 5,550	3 2,775	41 37,925
12 Nov	632.95	16.15 ₹ 14,938.75	3.15 2913.75	22.81	16 14,800	7 6,475	38 35,150
11 Nov	624.70	13 ₹ 12,025	2.4 2220.00	22.36	16 14,800	12 11,100	30 27,750
10 Nov	614.80	10.6 ₹ 9,805	3.5 3237.50	24.01	17 15,725	16 14,800	17 15,725
7 Nov	615.35	7.1 ₹ 6,567.5	-10.1 -9342.50	17.03	1 925	0 0	0 0
3 Nov	599.25	17.2 ₹ 15,910	0 0.00	4.40	0 0	0 0	0 0
31 Oct	591.15	17.2 ₹ 15,910	0 0.00	-	0 0	0 0	0 0
30 Oct	600.40	17.2 ₹ 15,910	0 0.00	4.30	0 0	0 0	0 0
29 Oct	601.00	17.2 ₹ 15,910	0 0.00	4.07	0 0	0 0	0 0
28 Oct	600.50	17.2 ₹ 15,910	0 0.00	3.89	0 0	0 0	0 0

24 Oct	601.95	17.2 ₹ 15,910	0 0.00	3.80	0 0	0 0	0 0
6 Oct	600.45	17.2 ₹ 15,910	0 0.00	-	0 0	0 0	0 0
3 Oct	601.10	17.2 ₹ 15,910	0 0.00	3.10	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 CE is 0.24

Historical price for 650 CE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 4.4, which was 1.25 higher than the previous day. The implied volatity was 20.97, the open interest changed by 29 which increased total open position to 287

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was 20.05, the open interest changed by 10 which increased total open position to 252

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 4.05, which was 1.45 higher than the previous day. The implied volatity was 16.91, the open interest changed by -30 which decreased total open position to 241

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 2.65, which was 0.2 higher than the previous day. The implied volatity was 17.54, the open interest changed by 37 which increased total open position to 271

On 3 Dec ICICIPRULI was trading at 611.25. The strike last trading price was 2.5, which was -1.05 lower than the previous day. The implied volatity was 18.77, the open interest changed by 8 which increased total open position to 233

On 2 Dec ICICIPRULI was trading at 616.55. The strike last trading price was 3.45, which was -1.4 lower than the previous day. The implied volatity was 19.53, the open interest changed by 26 which increased total open position to 225

On 1 Dec ICICIPRULI was trading at 621.55. The strike last trading price was 5, which was 0.6 higher than the previous day. The implied volatity was 19.14, the open interest changed by 24 which increased total open position to 198

On 28 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 4.3, which was -1.65 lower than the previous day. The implied volatity was 17.00, the open interest changed by -6 which decreased total open position to 171

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 5.9, which was 0.7 higher than the previous day. The implied volatity was 16.78, the open interest changed by 1 which increased total open position to 177

On 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 5.25, which was 0.85 higher than the previous day. The implied volatity was 17.16, the open interest changed by 36 which increased total open position to 175

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 4.55, which was 0.05 higher than the previous day. The implied volatity was 18.91, the open interest changed by 9 which increased total open position to 137

On 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 4.35, which was -0.8 lower than the previous day. The implied volatity was 22.03, the open interest changed by 13 which increased total open position to 127

On 21 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 5.15, which was -2.5 lower than the previous day. The implied volatity was 20.50, the open interest changed by 15 which increased total open position to 114

On 20 Nov ICICIPRULI was trading at 618.40. The strike last trading price was 7.75, which was 1.15 higher than the previous day. The implied volatity was 20.29, the open interest changed by 1 which increased total open position to 99

On 19 Nov ICICIPRULI was trading at 613.95. The strike last trading price was 6.6, which was -4.4 lower than the previous day. The implied volatity was 20.21, the open interest changed by 35 which increased total open position to 97

On 18 Nov ICICIPRULI was trading at 626.80. The strike last trading price was 10.85, which was -3.65 lower than the previous day. The implied volatity was 21.35, the open interest changed by 23 which increased total open position to 62

On 17 Nov ICICIPRULI was trading at 630.60. The strike last trading price was 14.5, which was 1.3 higher than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 39

On 14 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 13.2, which was -1.3 lower than the previous day. The implied volatity was 20.41, the open interest changed by 0 which decreased total open position to 40

On 13 Nov ICICIPRULI was trading at 630.10. The strike last trading price was 14.5, which was -1.8 lower than the previous day. The implied volatity was 21.75, the open interest changed by 3 which increased total open position to 41

On 12 Nov ICICIPRULI was trading at 632.95. The strike last trading price was 16.15, which was 3.15 higher than the previous day. The implied volatity was 22.81, the open interest changed by 7 which increased total open position to 38

On 11 Nov ICICIPRULI was trading at 624.70. The strike last trading price was 13, which was 2.4 higher than the previous day. The implied volatity was 22.36, the open interest changed by 12 which increased total open position to 30

On 10 Nov ICICIPRULI was trading at 614.80. The strike last trading price was 10.6, which was 3.5 higher than the previous day. The implied volatity was 24.01, the open interest changed by 16 which increased total open position to 17

On 7 Nov ICICIPRULI was trading at 615.35. The strike last trading price was 7.1, which was -10.1 lower than the previous day. The implied volatity was 17.03, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ICICIPRULI was trading at 599.25. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 4.40, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ICICIPRULI was trading at 591.15. The strike last trading price was 17.2, 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 Oct ICICIPRULI was trading at 600.40. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 4.30, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ICICIPRULI was trading at 601.00. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 4.07, 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 17.2, which was 0 lower than the previous day. The implied volatity was 3.89, 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 17.2, which was 0 lower than the previous day. The implied volatity was 3.80, 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 17.2, 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 17.2, which was 0 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0

ICICIPRULI 30DEC2025 650 PE
Delta: -0.75 Vega: 0.47 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	27.5 ₹ 25,437.5	-7 -6475.00	21.14	23 21,275	-6 -5,550	64 59,200
8 Dec	616.25	34.5 ₹ 31,912.5	9.05 8371.25	28.68	52 48,100	-2 -1,850	70 64,750
5 Dec	626.05	25.4 ₹ 23,495	-10.45 -9666.25	20.21	12 11,100	7 6,475	72 66,600
4 Dec	615.35	35.85 ₹ 33,161.25	6.8 6290.00	27.17	8 7,400	2 1,850	64 59,200
3 Dec	611.25	29 ₹ 26,825	-8.75 -8093.75	-	0 0	0 0	0 0
2 Dec	616.55	29 ₹ 26,825	-8.75 -8093.75	-	0 0	0 0	0 0
1 Dec	621.55	29 ₹ 26,825	-8.75 -8093.75	-	0 0	0 0	0 0
28 Nov	619.75	29 ₹ 26,825	-8.75 -8093.75	-	0 0	0 0	0 0
27 Nov	625.25	29 ₹ 26,825	-8.75 -8093.75	-	0 0	2 1,850	0 0
26 Nov	621.90	29 ₹ 26,825	-8.75 -8093.75	21.10	9 8,325	2 1,850	62 57,350
25 Nov	612.25	37.75 ₹ 34,918.75	0.75 693.75	25.84	24 22,200	12 11,100	59 54,575
24 Nov	607.35	37 ₹ 34,225	2 1850.00	-	3 2,775	2 1,850	46 42,550
21 Nov	610.90	35 ₹ 32,375	0.9 832.50	14.92	13 12,025	8 7,400	42 38,850
20 Nov	618.40	34.1 ₹ 31,542.5	-3.5 -3237.50	24.42	13 12,025	1 925	33 30,525
19 Nov	613.95	37.6 ₹ 34,780	8.6 7955.00	24.82	20 18,500	10 9,250	32 29,600
18 Nov	626.80	29 ₹ 26,825	3 2775.00	22.09	20 18,500	12 11,100	14 12,950
17 Nov	630.60	26 ₹ 24,050	0 0.00	21.38	1 925	0 0	1 925
14 Nov	629.45	26 ₹ 24,050	-36.15 -33438.75	-	0 0	0 0	0 0
13 Nov	630.10	26 ₹ 24,050	-36.15 -33438.75	-	0 0	1 925	0 0
12 Nov	632.95	26 ₹ 24,050	-36.15 -33438.75	22.08	1 925	0 0	0 0
11 Nov	624.70	62.15 ₹ 57,488.75	0 0.00	-	0 0	0 0	0 0
10 Nov	614.80	62.15 ₹ 57,488.75	0 0.00	-	0 0	0 0	0 0
7 Nov	615.35	62.15 ₹ 57,488.75	0 0.00	-	0 0	0 0	0 0
3 Nov	599.25	62.15 ₹ 57,488.75	0 0.00	-	0 0	0 0	0 0
31 Oct	591.15	62.15 ₹ 57,488.75	0 0.00	-	0 0	0 0	0 0
30 Oct	600.40	62.15 ₹ 57,488.75	0 0.00	-	0 0	0 0	0 0
29 Oct	601.00	62.15 ₹ 57,488.75	0 0.00	-	0 0	0 0	0 0
28 Oct	600.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	601.95	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 650 expiring on 30DEC2025

Delta for 650 PE is -0.75

Historical price for 650 PE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 27.5, which was -7 lower than the previous day. The implied volatity was 21.14, the open interest changed by -6 which decreased total open position to 64

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 34.5, which was 9.05 higher than the previous day. The implied volatity was 28.68, the open interest changed by -2 which decreased total open position to 70

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 25.4, which was -10.45 lower than the previous day. The implied volatity was 20.21, the open interest changed by 7 which increased total open position to 72

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 35.85, which was 6.8 higher than the previous day. The implied volatity was 27.17, the open interest changed by 2 which increased total open position to 64

On 3 Dec ICICIPRULI was trading at 611.25. The strike last trading price was 29, which was -8.75 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 29, which was -8.75 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 29, which was -8.75 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 29, which was -8.75 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 29, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 29, which was -8.75 lower than the previous day. The implied volatity was 21.10, the open interest changed by 2 which increased total open position to 62

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 37.75, which was 0.75 higher than the previous day. The implied volatity was 25.84, the open interest changed by 12 which increased total open position to 59

On 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 37, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 46

On 21 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 35, which was 0.9 higher than the previous day. The implied volatity was 14.92, the open interest changed by 8 which increased total open position to 42

On 20 Nov ICICIPRULI was trading at 618.40. The strike last trading price was 34.1, which was -3.5 lower than the previous day. The implied volatity was 24.42, the open interest changed by 1 which increased total open position to 33

On 19 Nov ICICIPRULI was trading at 613.95. The strike last trading price was 37.6, which was 8.6 higher than the previous day. The implied volatity was 24.82, the open interest changed by 10 which increased total open position to 32

On 18 Nov ICICIPRULI was trading at 626.80. The strike last trading price was 29, which was 3 higher than the previous day. The implied volatity was 22.09, the open interest changed by 12 which increased total open position to 14

On 17 Nov ICICIPRULI was trading at 630.60. The strike last trading price was 26, which was 0 lower than the previous day. The implied volatity was 21.38, the open interest changed by 0 which decreased total open position to 1

On 14 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 26, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ICICIPRULI was trading at 630.10. The strike last trading price was 26, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov ICICIPRULI was trading at 632.95. The strike last trading price was 26, which was -36.15 lower than the previous day. The implied volatity was 22.08, 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 62.15, 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 62.15, 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 7 Nov ICICIPRULI was trading at 615.35. The strike last trading price was 62.15, 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 Nov ICICIPRULI was trading at 599.25. The strike last trading price was 62.15, 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 31 Oct ICICIPRULI was trading at 591.15. The strike last trading price was 62.15, 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 Oct ICICIPRULI was trading at 600.40. The strike last trading price was 62.15, 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 Oct ICICIPRULI was trading at 601.00. The strike last trading price was 62.15, 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 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 24 Oct ICICIPRULI was trading at 601.95. 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 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

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