ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
04 Apr 2025 04:10 PM IST
| ICICIPRULI 24APR2025 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.11
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 556.80 | 0.8 | -0.25 | 39.73 | 24 | 2 | 73 | |||
| 3 Apr | 562.85 | 1.05 | 0.05 | 37.21 | 26 | 1 | 69 | |||
|
|
||||||||||
| 2 Apr | 563.35 | 1 | -0.25 | 36.46 | 20 | -8 | 68 | |||
| 1 Apr | 569.05 | 1.25 | 0 | 34.57 | 48 | -10 | 69 | |||
| 28 Mar | 564.35 | 1.2 | -1.9 | 33.27 | 135 | 22 | 79 | |||
| 27 Mar | 591.40 | 3.1 | 0.3 | 31.62 | 8 | 2 | 57 | |||
| 26 Mar | 588.75 | 2.8 | -1.35 | 30.48 | 27 | 7 | 55 | |||
| 25 Mar | 592.25 | 3.95 | 0.55 | 32.04 | 46 | 32 | 45 | |||
| 20 Mar | 578.20 | 3.4 | -18.8 | 32.66 | 16 | 13 | 13 | |||
| 26 Feb | 567.30 | 22.2 | 0 | 9.54 | 0 | 0 | 0 | |||
| 25 Feb | 566.70 | 22.2 | 0 | 9.54 | 0 | 0 | 0 | |||
| 24 Feb | 566.40 | 22.2 | 0 | 9.45 | 0 | 0 | 0 | |||
| 21 Feb | 574.00 | 22.2 | 0 | 7.65 | 0 | 0 | 0 | |||
| 20 Feb | 574.80 | 22.2 | 0 | 7.88 | 0 | 0 | 0 | |||
| 19 Feb | 576.00 | 22.2 | 0 | 7.52 | 0 | 0 | 0 | |||
| 18 Feb | 573.20 | 22.2 | 0 | 7.90 | 0 | 0 | 0 | |||
| 17 Feb | 575.20 | 22.2 | 0 | 7.23 | 0 | 0 | 0 | |||
| 14 Feb | 582.45 | 22.2 | 0 | 6.57 | 0 | 0 | 0 | |||
| 13 Feb | 590.85 | 22.2 | 0 | 6.55 | 0 | 0 | 0 | |||
| 12 Feb | 579.80 | 0 | 0 | 6.62 | 0 | 0 | 0 | |||
| 11 Feb | 574.80 | 0 | 0 | 7.11 | 0 | 0 | 0 | |||
| 10 Feb | 587.85 | 0 | 0 | 5.71 | 0 | 0 | 0 | |||
| 7 Feb | 600.05 | 0 | 0 | 4.45 | 0 | 0 | 0 | |||
| 6 Feb | 599.95 | 0 | 0 | 4.44 | 0 | 0 | 0 | |||
| 5 Feb | 605.25 | 0 | 0 | 3.94 | 0 | 0 | 0 | |||
| 4 Feb | 606.95 | 0 | 0 | 3.54 | 0 | 0 | 0 | |||
| 3 Feb | 604.65 | 0 | 0 | 3.89 | 0 | 0 | 0 | |||
| 1 Feb | 606.00 | 0 | 0 | 3.55 | 0 | 0 | 0 | |||
For Icici Pru Life Ins Co Ltd - strike price 660 expiring on 24APR2025
Delta for 660 CE is 0.04
Historical price for 660 CE is as follows
On 4 Apr ICICIPRULI was trading at 556.80. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 39.73, the open interest changed by 2 which increased total open position to 73
On 3 Apr ICICIPRULI was trading at 562.85. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 37.21, the open interest changed by 1 which increased total open position to 69
On 2 Apr ICICIPRULI was trading at 563.35. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 36.46, the open interest changed by -8 which decreased total open position to 68
On 1 Apr ICICIPRULI was trading at 569.05. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 34.57, the open interest changed by -10 which decreased total open position to 69
On 28 Mar ICICIPRULI was trading at 564.35. The strike last trading price was 1.2, which was -1.9 lower than the previous day. The implied volatity was 33.27, the open interest changed by 22 which increased total open position to 79
On 27 Mar ICICIPRULI was trading at 591.40. The strike last trading price was 3.1, which was 0.3 higher than the previous day. The implied volatity was 31.62, the open interest changed by 2 which increased total open position to 57
On 26 Mar ICICIPRULI was trading at 588.75. The strike last trading price was 2.8, which was -1.35 lower than the previous day. The implied volatity was 30.48, the open interest changed by 7 which increased total open position to 55
On 25 Mar ICICIPRULI was trading at 592.25. The strike last trading price was 3.95, which was 0.55 higher than the previous day. The implied volatity was 32.04, the open interest changed by 32 which increased total open position to 45
On 20 Mar ICICIPRULI was trading at 578.20. The strike last trading price was 3.4, which was -18.8 lower than the previous day. The implied volatity was 32.66, the open interest changed by 13 which increased total open position to 13
On 26 Feb ICICIPRULI was trading at 567.30. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 9.54, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ICICIPRULI was trading at 566.70. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 9.54, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ICICIPRULI was trading at 566.40. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 9.45, the open interest changed by 0 which decreased total open position to 0
On 21 Feb ICICIPRULI was trading at 574.00. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 7.65, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ICICIPRULI was trading at 574.80. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 7.88, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ICICIPRULI was trading at 576.00. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ICICIPRULI was trading at 573.20. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 7.90, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ICICIPRULI was trading at 575.20. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 7.23, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ICICIPRULI was trading at 582.45. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ICICIPRULI was trading at 590.85. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ICICIPRULI was trading at 579.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ICICIPRULI was trading at 574.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ICICIPRULI was trading at 587.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 7 Feb ICICIPRULI was trading at 600.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ICICIPRULI was trading at 599.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ICICIPRULI was trading at 605.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ICICIPRULI was trading at 606.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ICICIPRULI was trading at 604.65. The strike last trading price was 0, 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 1 Feb ICICIPRULI was trading at 606.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
| ICICIPRULI 24APR2025 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 556.80 | 59.8 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 562.85 | 59.8 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 563.35 | 59.8 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 569.05 | 59.8 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 564.35 | 59.8 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 591.40 | 59.8 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 588.75 | 59.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 592.25 | 59.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 578.20 | 59.8 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 567.30 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 566.70 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 566.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 574.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 574.80 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 576.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 573.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 575.20 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 582.45 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 590.85 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 579.80 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 574.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 587.85 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 600.05 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 599.95 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 605.25 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 606.95 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 604.65 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 606.00 | 0 | 0 | - | 0 | 0 | 0 |
For Icici Pru Life Ins Co Ltd - strike price 660 expiring on 24APR2025
Delta for 660 PE is 0.00
Historical price for 660 PE is as follows
On 4 Apr ICICIPRULI was trading at 556.80. The strike last trading price was 59.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr ICICIPRULI was trading at 562.85. The strike last trading price was 59.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ICICIPRULI was trading at 563.35. The strike last trading price was 59.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ICICIPRULI was trading at 569.05. The strike last trading price was 59.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar ICICIPRULI was trading at 564.35. The strike last trading price was 59.8, 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 Mar ICICIPRULI was trading at 591.40. The strike last trading price was 59.8, 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 Mar ICICIPRULI was trading at 588.75. The strike last trading price was 59.8, 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 Mar ICICIPRULI was trading at 592.25. The strike last trading price was 59.8, 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 Mar ICICIPRULI was trading at 578.20. The strike last trading price was 59.8, 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 Feb ICICIPRULI was trading at 567.30. 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 25 Feb ICICIPRULI was trading at 566.70. 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 24 Feb ICICIPRULI was trading at 566.40. 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 21 Feb ICICIPRULI was trading at 574.00. 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 20 Feb ICICIPRULI was trading at 574.80. 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 19 Feb ICICIPRULI was trading at 576.00. 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 18 Feb ICICIPRULI was trading at 573.20. 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 575.20. 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 14 Feb ICICIPRULI was trading at 582.45. 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 13 Feb ICICIPRULI was trading at 590.85. 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 12 Feb ICICIPRULI was trading at 579.80. 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 11 Feb ICICIPRULI was trading at 574.80. 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 10 Feb ICICIPRULI was trading at 587.85. 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 7 Feb ICICIPRULI was trading at 600.05. 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 599.95. 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 5 Feb ICICIPRULI was trading at 605.25. 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 4 Feb ICICIPRULI was trading at 606.95. 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 3 Feb ICICIPRULI was trading at 604.65. 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 1 Feb ICICIPRULI was trading at 606.00. 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
