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 660 CE
Delta: 0.17 Vega: 0.37 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	2.75 ₹ 2,543.75	0.85 786.25	21.50	125 1,15,625	3 2,775	139 1,28,575
8 Dec	616.25	2.15 ₹ 1,988.75	-0.3 -277.50	21.04	227 2,09,975	-5 -4,625	138 1,27,650
5 Dec	626.05	2.5 ₹ 2,312.5	0.8 740.00	17.70	42 38,850	9 8,325	143 1,32,275
4 Dec	615.35	1.7 ₹ 1,572.5	0.15 138.75	18.53	26 24,050	4 3,700	133 1,23,025
3 Dec	611.25	1.55 ₹ 1,433.75	-0.7 -647.50	19.40	90 83,250	-9 -8,325	129 1,19,325
2 Dec	616.55	2.25 ₹ 2,081.25	-0.9 -832.50	20.18	42 38,850	14 12,950	139 1,28,575
1 Dec	621.55	3.25 ₹ 3,006.25	0.3 277.50	19.59	4 3,700	-2 -1,850	125 1,15,625
28 Nov	619.75	2.85 ₹ 2,636.25	-1.05 -971.25	17.79	74 68,450	10 9,250	128 1,18,400
27 Nov	625.25	3.85 ₹ 3,561.25	0.35 323.75	17.31	93 86,025	3 2,775	118 1,09,150
26 Nov	621.90	3.7 ₹ 3,422.5	0.5 462.50	18.17	93 86,025	5 4,625	115 1,06,375
25 Nov	612.25	3.25 ₹ 3,006.25	0.25 231.25	19.80	39 36,075	9 8,325	110 1,01,750
24 Nov	607.35	3 ₹ 2,775	-0.75 -693.75	22.32	45 41,625	12 11,100	101 93,425
21 Nov	610.90	3.7 ₹ 3,422.5	-1.85 -1711.25	21.07	68 62,900	44 40,700	86 79,550
20 Nov	618.40	5.55 ₹ 5,133.75	0.5 462.50	20.62	27 24,975	4 3,700	42 38,850
19 Nov	613.95	5.05 ₹ 4,671.25	-3.85 -3561.25	21.16	43 39,775	31 28,675	37 34,225
18 Nov	626.80	8.9 ₹ 8,232.5	-1.3 -1202.50	22.74	1 925	0 0	6 5,550
17 Nov	630.60	10.2 ₹ 9,435	0.3 277.50	22.41	3 2,775	1 925	5 4,625
14 Nov	629.45	9.9 ₹ 9,157.5	-1.05 -971.25	20.58	3 2,775	1 925	3 2,775
13 Nov	630.10	10.95 ₹ 10,128.75	-0.05 -46.25	21.70	1 925	0 0	1 925

12 Nov	632.95	11 ₹ 10,175	-3.65 -3376.25	21.05	1 925	0 0	0 0
11 Nov	624.70	14.65 ₹ 13,551.25	0 0.00	3.29	0 0	0 0	0 0
10 Nov	614.80	14.65 ₹ 13,551.25	0 0.00	4.62	0 0	0 0	0 0
7 Nov	615.35	14.65 ₹ 13,551.25	0 0.00	3.88	0 0	0 0	0 0
3 Nov	599.25	14.65 ₹ 13,551.25	0 0.00	5.41	0 0	0 0	0 0
31 Oct	591.15	14.65 ₹ 13,551.25	0 0.00	-	0 0	0 0	0 0
30 Oct	600.40	14.65 ₹ 13,551.25	0 0.00	5.28	0 0	0 0	0 0
29 Oct	601.00	14.65 ₹ 13,551.25	0 0.00	5.04	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 CE is 0.17

Historical price for 660 CE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 2.75, which was 0.85 higher than the previous day. The implied volatity was 21.50, the open interest changed by 3 which increased total open position to 139

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 2.15, which was -0.3 lower than the previous day. The implied volatity was 21.04, the open interest changed by -5 which decreased total open position to 138

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 2.5, which was 0.8 higher than the previous day. The implied volatity was 17.70, the open interest changed by 9 which increased total open position to 143

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was 18.53, the open interest changed by 4 which increased total open position to 133

On 3 Dec ICICIPRULI was trading at 611.25. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 19.40, the open interest changed by -9 which decreased total open position to 129

On 2 Dec ICICIPRULI was trading at 616.55. The strike last trading price was 2.25, which was -0.9 lower than the previous day. The implied volatity was 20.18, the open interest changed by 14 which increased total open position to 139

On 1 Dec ICICIPRULI was trading at 621.55. The strike last trading price was 3.25, which was 0.3 higher than the previous day. The implied volatity was 19.59, the open interest changed by -2 which decreased total open position to 125

On 28 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 2.85, which was -1.05 lower than the previous day. The implied volatity was 17.79, the open interest changed by 10 which increased total open position to 128

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was 17.31, the open interest changed by 3 which increased total open position to 118

On 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 3.7, which was 0.5 higher than the previous day. The implied volatity was 18.17, the open interest changed by 5 which increased total open position to 115

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was 19.80, the open interest changed by 9 which increased total open position to 110

On 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was 22.32, the open interest changed by 12 which increased total open position to 101

On 21 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 3.7, which was -1.85 lower than the previous day. The implied volatity was 21.07, the open interest changed by 44 which increased total open position to 86

On 20 Nov ICICIPRULI was trading at 618.40. The strike last trading price was 5.55, which was 0.5 higher than the previous day. The implied volatity was 20.62, the open interest changed by 4 which increased total open position to 42

On 19 Nov ICICIPRULI was trading at 613.95. The strike last trading price was 5.05, which was -3.85 lower than the previous day. The implied volatity was 21.16, the open interest changed by 31 which increased total open position to 37

On 18 Nov ICICIPRULI was trading at 626.80. The strike last trading price was 8.9, which was -1.3 lower than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 6

On 17 Nov ICICIPRULI was trading at 630.60. The strike last trading price was 10.2, which was 0.3 higher than the previous day. The implied volatity was 22.41, the open interest changed by 1 which increased total open position to 5

On 14 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 9.9, which was -1.05 lower than the previous day. The implied volatity was 20.58, the open interest changed by 1 which increased total open position to 3

On 13 Nov ICICIPRULI was trading at 630.10. The strike last trading price was 10.95, which was -0.05 lower than the previous day. The implied volatity was 21.70, the open interest changed by 0 which decreased total open position to 1

On 12 Nov ICICIPRULI was trading at 632.95. The strike last trading price was 11, which was -3.65 lower than the previous day. The implied volatity was 21.05, 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 14.65, which was 0 lower than the previous day. The implied volatity was 3.29, 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 14.65, which was 0 lower than the previous day. The implied volatity was 4.62, 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 14.65, which was 0 lower than the previous day. The implied volatity was 3.88, 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 14.65, which was 0 lower than the previous day. The implied volatity was 5.41, 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 14.65, 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 14.65, which was 0 lower than the previous day. The implied volatity was 5.28, 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 14.65, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0

ICICIPRULI 30DEC2025 660 PE
Delta: -0.95 Vega: 0.16 Theta: 0.12 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	33.4 ₹ 30,895	-8.2 -7585.00	13.17	10 9,250	1 925	9 8,325
8 Dec	616.25	41.6 ₹ 38,480	-0.45 -416.25	27.33	23 21,275	3 2,775	8 7,400
5 Dec	626.05	42.05 ₹ 38,896.25	-6.95 -6428.75	-	0 0	0 0	0 0
4 Dec	615.35	42.05 ₹ 38,896.25	-6.95 -6428.75	-	0 0	0 0	0 0
3 Dec	611.25	42.05 ₹ 38,896.25	-6.95 -6428.75	-	0 0	0 0	0 0
2 Dec	616.55	42.05 ₹ 38,896.25	-6.95 -6428.75	-	0 0	0 0	0 0
1 Dec	621.55	42.05 ₹ 38,896.25	-6.95 -6428.75	-	0 0	3 2,775	0 0
28 Nov	619.75	42.05 ₹ 38,896.25	-6.95 -6428.75	28.51	5 4,625	4 3,700	6 5,550
27 Nov	625.25	49 ₹ 45,325	14 12950.00	-	0 0	0 0	0 0
26 Nov	621.90	49 ₹ 45,325	14 12950.00	-	0 0	1 925	0 0
25 Nov	612.25	49 ₹ 45,325	14 12950.00	31.86	1 925	0 0	1 925
24 Nov	607.35	35 ₹ 32,375	-34.45 -31866.25	-	0 0	0 0	0 0
21 Nov	610.90	35 ₹ 32,375	-34.45 -31866.25	-	0 0	0 0	0 0
20 Nov	618.40	35 ₹ 32,375	-34.45 -31866.25	-	0 0	0 0	0 0
19 Nov	613.95	35 ₹ 32,375	-34.45 -31866.25	-	0 0	0 0	0 0
18 Nov	626.80	35 ₹ 32,375	-34.45 -31866.25	-	0 0	0 0	0 0
17 Nov	630.60	35 ₹ 32,375	-34.45 -31866.25	-	0 0	1 925	0 0
14 Nov	629.45	35 ₹ 32,375	-34.45 -31866.25	25.04	1 925	0 0	0 0
13 Nov	630.10	69.45 ₹ 64,241.25	0 0.00	-	0 0	0 0	0 0
12 Nov	632.95	69.45 ₹ 64,241.25	0 0.00	-	0 0	0 0	0 0
11 Nov	624.70	69.45 ₹ 64,241.25	0 0.00	-	0 0	0 0	0 0
10 Nov	614.80	69.45 ₹ 64,241.25	0 0.00	-	0 0	0 0	0 0
7 Nov	615.35	69.45 ₹ 64,241.25	0 0.00	-	0 0	0 0	0 0
3 Nov	599.25	69.45 ₹ 64,241.25	0 0.00	-	0 0	0 0	0 0
31 Oct	591.15	69.45 ₹ 64,241.25	0 0.00	-	0 0	0 0	0 0
30 Oct	600.40	69.45 ₹ 64,241.25	0 0.00	-	0 0	0 0	0 0
29 Oct	601.00	69.45 ₹ 64,241.25	0 0.00	-	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 PE is -0.95

Historical price for 660 PE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 33.4, which was -8.2 lower than the previous day. The implied volatity was 13.17, the open interest changed by 1 which increased total open position to 9

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 41.6, which was -0.45 lower than the previous day. The implied volatity was 27.33, the open interest changed by 3 which increased total open position to 8

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 42.05, which was -6.95 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 42.05, which was -6.95 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 42.05, which was -6.95 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 42.05, which was -6.95 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 42.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 42.05, which was -6.95 lower than the previous day. The implied volatity was 28.51, the open interest changed by 4 which increased total open position to 6

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 49, which was 14 higher 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 49, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 49, which was 14 higher than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 1

On 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 35, which was -34.45 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 35, which was -34.45 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 35, which was -34.45 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 35, which was -34.45 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 35, which was -34.45 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 35, which was -34.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 35, which was -34.45 lower than the previous day. The implied volatity was 25.04, 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 69.45, 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 69.45, 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 69.45, 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 69.45, 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 69.45, 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 69.45, 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 69.45, 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 69.45, 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 69.45, 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