ICICIPRULI

Icici Pru Life Ins Co Ltd

645.65 +15.15 (2.40%)

L: 625.95 H: 647.45

Back to Option Chain

Historical option data for ICICIPRULI
18 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 655 CE
Delta: 0.40 Vega: 0.45 Theta: -0.43 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	645.65	6.3 ₹ 5,827.5	3.95 3653.75	19.16	204 1,88,700	23 21,275	140 1,29,500
17 Dec	630.50	2.3 ₹ 2,127.5	-2.75 -2543.75	19.63	129 1,19,325	-32 -29,600	116 1,07,300
16 Dec	637.95	4.9 ₹ 4,532.5	-4.35 -4023.75	22.99	341 3,15,425	6 5,550	148 1,36,900
15 Dec	648.50	9.5 ₹ 8,787.5	0.25 231.25	22.32	281 2,59,925	-19 -17,575	142 1,31,350
12 Dec	647.55	9.5 ₹ 8,787.5	3.75 3468.75	19.21	245 2,26,625	58 53,650	159 1,47,075
11 Dec	635.85	5.75 ₹ 5,318.75	-3.15 -2913.75	20.94	223 2,06,275	-8 -7,400	100 92,500
10 Dec	642.85	9.1 ₹ 8,417.5	5.75 5318.75	20.99	429 3,96,825	61 56,425	108 99,900
9 Dec	623.60	3.25 ₹ 3,006.25	0.75 693.75	20.66	71 65,675	22 20,350	48 44,400
8 Dec	616.25	2.5 ₹ 2,312.5	-0.6 -555.00	20.11	68 62,900	10 9,250	26 24,050
5 Dec	626.05	3.1 ₹ 2,867.5	1.15 1063.75	17.12	40 37,000	3 2,775	16 14,800
4 Dec	615.35	1.95 ₹ 1,803.75	-2.7 -2497.50	-	0 0	5 4,625	0 0
3 Dec	611.25	1.95 ₹ 1,803.75	-2.7 -2497.50	19.03	6 5,550	1 925	9 8,325
2 Dec	616.55	4.65 ₹ 4,301.25	0.25 231.25	-	0 0	0 0	0 0
1 Dec	621.55	4.65 ₹ 4,301.25	0.25 231.25	-	0 0	0 0	0 0
28 Nov	619.75	4.65 ₹ 4,301.25	0.25 231.25	-	0 0	0 0	0 0
27 Nov	625.25	4.65 ₹ 4,301.25	0.25 231.25	16.84	7 6,475	0 0	8 7,400
26 Nov	621.90	4.4 ₹ 4,070	-6.7 -6197.50	17.66	19 17,575	9 8,325	9 8,325
25 Nov	612.25	11.1 ₹ 10,267.5	0 0.00	4.78	0 0	0 0	0 0
24 Nov	607.35	11.1 ₹ 10,267.5	0 0.00	6.04	0 0	0 0	0 0
21 Nov	610.90	11.1 ₹ 10,267.5	0 0.00	4.74	0 0	0 0	0 0
20 Nov	618.40	11.1 ₹ 10,267.5	0 0.00	3.77	0 0	0 0	0 0
19 Nov	613.95	11.1 ₹ 10,267.5	0 0.00	4.46	0 0	0 0	0 0
18 Nov	626.80	11.1 ₹ 10,267.5	0 0.00	3.18	0 0	0 0	0 0
17 Nov	630.60	11.1 ₹ 10,267.5	0 0.00	2.42	0 0	0 0	0 0
14 Nov	629.45	11.1 ₹ 10,267.5	0 0.00	2.23	0 0	0 0	0 0
13 Nov	630.10	11.1 ₹ 10,267.5	0 0.00	2.23	0 0	0 0	0 0
12 Nov	632.95	11.1 ₹ 10,267.5	0 0.00	2.06	0 0	0 0	0 0
11 Nov	624.70	11.1 ₹ 10,267.5	0 0.00	2.93	0 0	0 0	0 0
10 Nov	614.80	11.1 ₹ 10,267.5	0 0.00	4.08	0 0	0 0	0 0

7 Nov	615.35	11.1 ₹ 10,267.5	0 0.00	3.34	0 0	0 0	0 0
3 Nov	599.25	11.1 ₹ 10,267.5	0 0.00	4.91	0 0	0 0	0 0
31 Oct	591.15	11.1 ₹ 10,267.5	0 0.00	-	0 0	0 0	0 0
30 Oct	600.40	11.1 ₹ 10,267.5	0 0.00	4.79	0 0	0 0	0 0
29 Oct	601.00	11.1 ₹ 10,267.5	0 0.00	4.56	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 655 expiring on 30DEC2025

Delta for 655 CE is 0.40

Historical price for 655 CE is as follows

On 18 Dec ICICIPRULI was trading at 645.65. The strike last trading price was 6.3, which was 3.95 higher than the previous day. The implied volatity was 19.16, the open interest changed by 23 which increased total open position to 140

On 17 Dec ICICIPRULI was trading at 630.50. The strike last trading price was 2.3, which was -2.75 lower than the previous day. The implied volatity was 19.63, the open interest changed by -32 which decreased total open position to 116

On 16 Dec ICICIPRULI was trading at 637.95. The strike last trading price was 4.9, which was -4.35 lower than the previous day. The implied volatity was 22.99, the open interest changed by 6 which increased total open position to 148

On 15 Dec ICICIPRULI was trading at 648.50. The strike last trading price was 9.5, which was 0.25 higher than the previous day. The implied volatity was 22.32, the open interest changed by -19 which decreased total open position to 142

On 12 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 9.5, which was 3.75 higher than the previous day. The implied volatity was 19.21, the open interest changed by 58 which increased total open position to 159

On 11 Dec ICICIPRULI was trading at 635.85. The strike last trading price was 5.75, which was -3.15 lower than the previous day. The implied volatity was 20.94, the open interest changed by -8 which decreased total open position to 100

On 10 Dec ICICIPRULI was trading at 642.85. The strike last trading price was 9.1, which was 5.75 higher than the previous day. The implied volatity was 20.99, the open interest changed by 61 which increased total open position to 108

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 3.25, which was 0.75 higher than the previous day. The implied volatity was 20.66, the open interest changed by 22 which increased total open position to 48

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 2.5, which was -0.6 lower than the previous day. The implied volatity was 20.11, the open interest changed by 10 which increased total open position to 26

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 3.1, which was 1.15 higher than the previous day. The implied volatity was 17.12, the open interest changed by 3 which increased total open position to 16

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 1.95, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec ICICIPRULI was trading at 611.25. The strike last trading price was 1.95, which was -2.7 lower than the previous day. The implied volatity was 19.03, the open interest changed by 1 which increased total open position to 9

On 2 Dec ICICIPRULI was trading at 616.55. The strike last trading price was 4.65, which was 0.25 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 4.65, which was 0.25 higher 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 4.65, which was 0.25 higher 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 4.65, which was 0.25 higher than the previous day. The implied volatity was 16.84, the open interest changed by 0 which decreased total open position to 8

On 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 4.4, which was -6.7 lower than the previous day. The implied volatity was 17.66, the open interest changed by 9 which increased total open position to 9

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 4.78, 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 11.1, which was 0 lower than the previous day. The implied volatity was 6.04, 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 11.1, which was 0 lower than the previous day. The implied volatity was 4.74, 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 11.1, which was 0 lower than the previous day. The implied volatity was 3.77, 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 11.1, which was 0 lower than the previous day. The implied volatity was 4.46, 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 11.1, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ICICIPRULI was trading at 630.60. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 2.23, 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 11.1, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ICICIPRULI was trading at 632.95. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 2.06, 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 11.1, which was 0 lower than the previous day. The implied volatity was 2.93, 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 11.1, which was 0 lower than the previous day. The implied volatity was 4.08, 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 11.1, which was 0 lower than the previous day. The implied volatity was 3.34, 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 11.1, which was 0 lower than the previous day. The implied volatity was 4.91, 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 11.1, 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 11.1, which was 0 lower than the previous day. The implied volatity was 4.79, 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 11.1, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0

ICICIPRULI 30DEC2025 655 PE
Delta: -0.55 Vega: 0.46 Theta: -0.55 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	645.65	19 ₹ 17,575	0.75 693.75	33.60	10 9,250	2 1,850	13 12,025
17 Dec	630.50	18.25 ₹ 16,881.25	5.25 4856.25	-	0 0	0 0	11 10,175
16 Dec	637.95	18.25 ₹ 16,881.25	5.25 4856.25	11.85	12 11,100	1 925	11 10,175
15 Dec	648.50	13.35 ₹ 12,348.75	-7.6 -7030.00	20.55	11 10,175	5 4,625	9 8,325
12 Dec	647.55	20.95 ₹ 19,378.75	3.35 3098.75	-	0 0	0 0	4 3,700
11 Dec	635.85	20.95 ₹ 19,378.75	3.35 3098.75	18.43	6 5,550	-2 -1,850	4 3,700
10 Dec	642.85	17.6 ₹ 16,280	-16.8 -15540.00	21.89	13 12,025	5 4,625	7 6,475
9 Dec	623.60	34.4 ₹ 31,820	-24.3 -22477.50	30.10	2 1,850	0 0	0 0
8 Dec	616.25	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
5 Dec	626.05	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
4 Dec	615.35	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
3 Dec	611.25	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
2 Dec	616.55	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
1 Dec	621.55	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
28 Nov	619.75	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
27 Nov	625.25	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
26 Nov	621.90	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
25 Nov	612.25	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
24 Nov	607.35	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
21 Nov	610.90	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
20 Nov	618.40	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
19 Nov	613.95	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
18 Nov	626.80	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
17 Nov	630.60	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
14 Nov	629.45	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
13 Nov	630.10	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
12 Nov	632.95	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
11 Nov	624.70	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
10 Nov	614.80	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
7 Nov	615.35	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
3 Nov	599.25	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
31 Oct	591.15	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
30 Oct	600.40	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0
29 Oct	601.00	58.7 ₹ 54,297.5	0 0.00	-	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 655 expiring on 30DEC2025

Delta for 655 PE is -0.55

Historical price for 655 PE is as follows

On 18 Dec ICICIPRULI was trading at 645.65. The strike last trading price was 19, which was 0.75 higher than the previous day. The implied volatity was 33.60, the open interest changed by 2 which increased total open position to 13

On 17 Dec ICICIPRULI was trading at 630.50. The strike last trading price was 18.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Dec ICICIPRULI was trading at 637.95. The strike last trading price was 18.25, which was 5.25 higher than the previous day. The implied volatity was 11.85, the open interest changed by 1 which increased total open position to 11

On 15 Dec ICICIPRULI was trading at 648.50. The strike last trading price was 13.35, which was -7.6 lower than the previous day. The implied volatity was 20.55, the open interest changed by 5 which increased total open position to 9

On 12 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 20.95, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec ICICIPRULI was trading at 635.85. The strike last trading price was 20.95, which was 3.35 higher than the previous day. The implied volatity was 18.43, the open interest changed by -2 which decreased total open position to 4

On 10 Dec ICICIPRULI was trading at 642.85. The strike last trading price was 17.6, which was -16.8 lower than the previous day. The implied volatity was 21.89, the open interest changed by 5 which increased total open position to 7

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 34.4, which was -24.3 lower than the previous day. The implied volatity was 30.10, 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 58.7, 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 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 58.7, 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 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 58.7, 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 Dec ICICIPRULI was trading at 611.25. The strike last trading price was 58.7, 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 Dec ICICIPRULI was trading at 616.55. The strike last trading price was 58.7, 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 Dec ICICIPRULI was trading at 621.55. The strike last trading price was 58.7, 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 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 58.7, 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 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 Nov ICICIPRULI was trading at 630.60. The strike last trading price was 58.7, 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 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 58.7, 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 Nov ICICIPRULI was trading at 630.10. The strike last trading price was 58.7, 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 Nov ICICIPRULI was trading at 632.95. The strike last trading price was 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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 58.7, 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