ICICIPRULI

Icici Pru Life Ins Co Ltd

650.4 +4.75 (0.74%)

L: 647.65 H: 653

Back to Option Chain

Historical option data for ICICIPRULI
19 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 675 CE
Delta: 0.14 Vega: 0.26 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	650.40	1.55 ₹ 1,433.75	-0.4 -370.00	18.99	94 86,950	9 8,325	110 1,01,750
18 Dec	645.65	2 ₹ 1,850	1.2 1110.00	21.15	74 68,450	3 2,775	97 89,725
17 Dec	630.50	0.8 ₹ 740	-1.1 -1017.50	22.56	34 31,450	-1 -925	95 87,875
16 Dec	637.95	1.75 ₹ 1,618.75	-1.8 -1665.00	24.29	86 79,550	6 5,550	94 86,950
15 Dec	648.50	3.55 ₹ 3,283.75	-0.3 -277.50	22.66	82 75,850	-6 -5,550	88 81,400
12 Dec	647.55	4 ₹ 3,700	1.75 1618.75	21.47	73 67,525	17 15,725	92 85,100
11 Dec	635.85	2.15 ₹ 1,988.75	-1.6 -1480.00	21.81	50 46,250	-1 -925	75 69,375
10 Dec	642.85	3.85 ₹ 3,561.25	2.55 2358.75	21.88	126 1,16,550	27 24,975	75 69,375
9 Dec	623.60	1.3 ₹ 1,202.5	0.3 277.50	22.24	26 24,050	3 2,775	49 45,325
8 Dec	616.25	1.05 ₹ 971.25	-0.15 -138.75	22.05	53 49,025	17 15,725	47 43,475
5 Dec	626.05	1.2 ₹ 1,110	-0.95 -878.75	18.85	8 7,400	3 2,775	31 28,675
4 Dec	615.35	2.15 ₹ 1,988.75	0.4 370.00	-	0 0	0 0	0 0

3 Dec	611.25	2.15 ₹ 1,988.75	0.4 370.00	-	0 0	0 0	0 0
2 Dec	616.55	2.15 ₹ 1,988.75	0.4 370.00	-	0 0	0 0	0 0
1 Dec	621.55	2.15 ₹ 1,988.75	0.4 370.00	-	0 0	0 0	0 0
28 Nov	619.75	2.15 ₹ 1,988.75	0.4 370.00	-	0 0	15 13,875	0 0
27 Nov	625.25	2.15 ₹ 1,988.75	0.4 370.00	18.55	30 27,750	15 13,875	28 25,900
26 Nov	621.90	1.75 ₹ 1,618.75	-0.55 -508.75	-	0 0	7 6,475	0 0
25 Nov	612.25	1.75 ₹ 1,618.75	-0.55 -508.75	20.40	12 11,100	5 4,625	11 10,175
24 Nov	607.35	2.3 ₹ 2,127.5	-0.05 -46.25	24.69	4 3,700	0 0	5 4,625
21 Nov	610.90	2.4 ₹ 2,220	-4.75 -4393.75	22.33	28 25,900	3 2,775	3 2,775
20 Nov	618.40	7.15 ₹ 6,613.75	0 0.00	6.13	0 0	0 0	0 0
19 Nov	613.95	7.15 ₹ 6,613.75	0 0.00	6.75	0 0	0 0	0 0
18 Nov	626.80	7.15 ₹ 6,613.75	0 0.00	5.09	0 0	0 0	0 0
17 Nov	630.60	7.15 ₹ 6,613.75	0 0.00	4.61	0 0	0 0	0 0
14 Nov	629.45	7.15 ₹ 6,613.75	0 0.00	4.36	0 0	0 0	0 0
13 Nov	630.10	7.15 ₹ 6,613.75	0 0.00	4.34	0 0	0 0	0 0
12 Nov	632.95	7.15 ₹ 6,613.75	0 0.00	4.16	0 0	0 0	0 0
11 Nov	624.70	7.15 ₹ 6,613.75	0 0.00	4.91	0 0	0 0	0 0
10 Nov	614.80	7.15 ₹ 6,613.75	0 0.00	6.18	0 0	0 0	0 0
7 Nov	615.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	599.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	591.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	600.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	601.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 675 expiring on 30DEC2025

Delta for 675 CE is 0.14

Historical price for 675 CE is as follows

On 19 Dec ICICIPRULI was trading at 650.40. The strike last trading price was 1.55, which was -0.4 lower than the previous day. The implied volatity was 18.99, the open interest changed by 9 which increased total open position to 110

On 18 Dec ICICIPRULI was trading at 645.65. The strike last trading price was 2, which was 1.2 higher than the previous day. The implied volatity was 21.15, the open interest changed by 3 which increased total open position to 97

On 17 Dec ICICIPRULI was trading at 630.50. The strike last trading price was 0.8, which was -1.1 lower than the previous day. The implied volatity was 22.56, the open interest changed by -1 which decreased total open position to 95

On 16 Dec ICICIPRULI was trading at 637.95. The strike last trading price was 1.75, which was -1.8 lower than the previous day. The implied volatity was 24.29, the open interest changed by 6 which increased total open position to 94

On 15 Dec ICICIPRULI was trading at 648.50. The strike last trading price was 3.55, which was -0.3 lower than the previous day. The implied volatity was 22.66, the open interest changed by -6 which decreased total open position to 88

On 12 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 4, which was 1.75 higher than the previous day. The implied volatity was 21.47, the open interest changed by 17 which increased total open position to 92

On 11 Dec ICICIPRULI was trading at 635.85. The strike last trading price was 2.15, which was -1.6 lower than the previous day. The implied volatity was 21.81, the open interest changed by -1 which decreased total open position to 75

On 10 Dec ICICIPRULI was trading at 642.85. The strike last trading price was 3.85, which was 2.55 higher than the previous day. The implied volatity was 21.88, the open interest changed by 27 which increased total open position to 75

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 1.3, which was 0.3 higher than the previous day. The implied volatity was 22.24, the open interest changed by 3 which increased total open position to 49

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 22.05, the open interest changed by 17 which increased total open position to 47

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 1.2, which was -0.95 lower than the previous day. The implied volatity was 18.85, the open interest changed by 3 which increased total open position to 31

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 2.15, which was 0.4 higher 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 2.15, which was 0.4 higher 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 2.15, which was 0.4 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 2.15, which was 0.4 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 2.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 2.15, which was 0.4 higher than the previous day. The implied volatity was 18.55, the open interest changed by 15 which increased total open position to 28

On 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 20.40, the open interest changed by 5 which increased total open position to 11

On 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was 24.69, the open interest changed by 0 which decreased total open position to 5

On 21 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 2.4, which was -4.75 lower than the previous day. The implied volatity was 22.33, the open interest changed by 3 which increased total open position to 3

On 20 Nov ICICIPRULI was trading at 618.40. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 6.13, 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 7.15, which was 0 lower than the previous day. The implied volatity was 6.75, 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 7.15, which was 0 lower than the previous day. The implied volatity was 5.09, 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 7.15, which was 0 lower than the previous day. The implied volatity was 4.61, 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 7.15, which was 0 lower than the previous day. The implied volatity was 4.36, 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 7.15, which was 0 lower than the previous day. The implied volatity was 4.34, 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 7.15, which was 0 lower than the previous day. The implied volatity was 4.16, 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 7.15, 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 10 Nov ICICIPRULI was trading at 614.80. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 6.18, 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 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 Nov ICICIPRULI was trading at 599.25. 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 31 Oct ICICIPRULI was trading at 591.15. 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 Oct ICICIPRULI was trading at 600.40. 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 29 Oct ICICIPRULI was trading at 601.00. The strike last trading price was 0, 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

ICICIPRULI 30DEC2025 675 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	650.40	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
18 Dec	645.65	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
17 Dec	630.50	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
16 Dec	637.95	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
15 Dec	648.50	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
12 Dec	647.55	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
11 Dec	635.85	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
10 Dec	642.85	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
9 Dec	623.60	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
8 Dec	616.25	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
5 Dec	626.05	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
4 Dec	615.35	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
3 Dec	611.25	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
2 Dec	616.55	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
1 Dec	621.55	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
28 Nov	619.75	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
27 Nov	625.25	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
26 Nov	621.90	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
25 Nov	612.25	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
24 Nov	607.35	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
21 Nov	610.90	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
20 Nov	618.40	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
19 Nov	613.95	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
18 Nov	626.80	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
17 Nov	630.60	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
14 Nov	629.45	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
13 Nov	630.10	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
12 Nov	632.95	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
11 Nov	624.70	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
10 Nov	614.80	74.55 ₹ 68,958.75	0 0.00	-	0 0	0 0	0 0
7 Nov	615.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	599.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	591.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	600.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	601.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 675 expiring on 30DEC2025

Delta for 675 PE is -

Historical price for 675 PE is as follows

On 19 Dec ICICIPRULI was trading at 650.40. The strike last trading price was 74.55, 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 Dec ICICIPRULI was trading at 645.65. The strike last trading price was 74.55, 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 Dec ICICIPRULI was trading at 630.50. The strike last trading price was 74.55, 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 Dec ICICIPRULI was trading at 637.95. The strike last trading price was 74.55, 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 15 Dec ICICIPRULI was trading at 648.50. The strike last trading price was 74.55, 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 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 74.55, 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 Dec ICICIPRULI was trading at 635.85. The strike last trading price was 74.55, 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 Dec ICICIPRULI was trading at 642.85. The strike last trading price was 74.55, 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 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 74.55, 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 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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