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 680 CE
Delta: 0.08 Vega: 0.21 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	1.15 ₹ 1,063.75	0.3 277.50	23.19	37 34,225	-8 -7,400	187 1,72,975
8 Dec	616.25	0.9 ₹ 832.5	-0.1 -92.50	22.80	140 1,29,500	16 14,800	195 1,80,375
5 Dec	626.05	1 ₹ 925	0.25 231.25	19.50	56 51,800	-7 -6,475	180 1,66,500
4 Dec	615.35	0.75 ₹ 693.75	0 0.00	20.59	5 4,625	-1 -925	187 1,72,975
3 Dec	611.25	0.75 ₹ 693.75	-0.25 -231.25	21.62	32 29,600	-11 -10,175	189 1,74,825
2 Dec	616.55	1 ₹ 925	-0.4 -370.00	21.72	22 20,350	-1 -925	200 1,85,000
1 Dec	621.55	1.4 ₹ 1,295	0.1 92.50	20.83	40 37,000	-1 -925	200 1,85,000
28 Nov	619.75	1.3 ₹ 1,202.5	-0.45 -416.25	19.47	38 35,150	10 9,250	203 1,87,775
27 Nov	625.25	1.75 ₹ 1,618.75	0.1 92.50	18.88	97 89,725	-10 -9,250	193 1,78,525
26 Nov	621.90	1.7 ₹ 1,572.5	0.05 46.25	19.56	216 1,99,800	111 1,02,675	202 1,86,850
25 Nov	612.25	1.65 ₹ 1,526.25	-0.15 -138.75	21.38	37 34,225	16 14,800	91 84,175
24 Nov	607.35	1.8 ₹ 1,665	-0.3 -277.50	24.00	79 73,075	33 30,525	74 68,450
21 Nov	610.90	2.1 ₹ 1,942.5	-0.9 -832.50	22.78	11 10,175	4 3,700	43 39,775
20 Nov	618.40	3 ₹ 2,775	0.35 323.75	21.87	49 45,325	28 25,900	38 35,150

19 Nov	613.95	2.65 ₹ 2,451.25	-2.35 -2173.75	22.11	21 19,425	9 8,325	10 9,250
18 Nov	626.80	5 ₹ 4,625	-5.4 -4995.00	23.40	1 925	0 0	0 0
17 Nov	630.60	10.4 ₹ 9,620	0 0.00	5.10	0 0	0 0	0 0
14 Nov	629.45	10.4 ₹ 9,620	0 0.00	4.91	0 0	0 0	0 0
13 Nov	630.10	10.4 ₹ 9,620	0 0.00	4.83	0 0	0 0	0 0
12 Nov	632.95	10.4 ₹ 9,620	0 0.00	4.70	0 0	0 0	0 0
11 Nov	624.70	10.4 ₹ 9,620	0 0.00	5.44	0 0	0 0	0 0
10 Nov	614.80	10.4 ₹ 9,620	0 0.00	6.64	0 0	0 0	0 0
7 Nov	615.35	10.4 ₹ 9,620	0 0.00	5.91	0 0	0 0	0 0
3 Nov	599.25	10.4 ₹ 9,620	0 0.00	7.29	0 0	0 0	0 0
31 Oct	591.15	10.4 ₹ 9,620	0 0.00	-	0 0	0 0	0 0
30 Oct	600.40	10.4 ₹ 9,620	0 0.00	7.10	0 0	0 0	0 0
29 Oct	601.00	10.4 ₹ 9,620	0 0.00	6.87	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 CE is 0.08

Historical price for 680 CE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 1.15, which was 0.3 higher than the previous day. The implied volatity was 23.19, the open interest changed by -8 which decreased total open position to 187

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 22.80, the open interest changed by 16 which increased total open position to 195

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 19.50, the open interest changed by -7 which decreased total open position to 180

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 20.59, the open interest changed by -1 which decreased total open position to 187

On 3 Dec ICICIPRULI was trading at 611.25. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 21.62, the open interest changed by -11 which decreased total open position to 189

On 2 Dec ICICIPRULI was trading at 616.55. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 21.72, the open interest changed by -1 which decreased total open position to 200

On 1 Dec ICICIPRULI was trading at 621.55. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 20.83, the open interest changed by -1 which decreased total open position to 200

On 28 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 19.47, the open interest changed by 10 which increased total open position to 203

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 1.75, which was 0.1 higher than the previous day. The implied volatity was 18.88, the open interest changed by -10 which decreased total open position to 193

On 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 19.56, the open interest changed by 111 which increased total open position to 202

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 21.38, the open interest changed by 16 which increased total open position to 91

On 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 24.00, the open interest changed by 33 which increased total open position to 74

On 21 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 2.1, which was -0.9 lower than the previous day. The implied volatity was 22.78, the open interest changed by 4 which increased total open position to 43

On 20 Nov ICICIPRULI was trading at 618.40. The strike last trading price was 3, which was 0.35 higher than the previous day. The implied volatity was 21.87, the open interest changed by 28 which increased total open position to 38

On 19 Nov ICICIPRULI was trading at 613.95. The strike last trading price was 2.65, which was -2.35 lower than the previous day. The implied volatity was 22.11, the open interest changed by 9 which increased total open position to 10

On 18 Nov ICICIPRULI was trading at 626.80. The strike last trading price was 5, which was -5.4 lower than the previous day. The implied volatity was 23.40, 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 10.4, which was 0 lower than the previous day. The implied volatity was 5.10, 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 10.4, 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 13 Nov ICICIPRULI was trading at 630.10. The strike last trading price was 10.4, which was 0 lower than the previous day. The implied volatity was 4.83, 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 10.4, which was 0 lower than the previous day. The implied volatity was 4.70, 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 10.4, which was 0 lower than the previous day. The implied volatity was 5.44, 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 10.4, which was 0 lower than the previous day. The implied volatity was 6.64, 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 10.4, which was 0 lower than the previous day. The implied volatity was 5.91, 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 10.4, which was 0 lower than the previous day. The implied volatity was 7.29, 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 10.4, 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 10.4, which was 0 lower than the previous day. The implied volatity was 7.10, 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 10.4, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0

ICICIPRULI 30DEC2025 680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	65.55 ₹ 60,633.75	14.55 13458.75	-	0 0	0 0	0 0
8 Dec	616.25	65.55 ₹ 60,633.75	14.55 13458.75	-	0 0	0 0	5 4,625
5 Dec	626.05	65.55 ₹ 60,633.75	14.55 13458.75	-	0 0	2 1,850	0 0
4 Dec	615.35	65.55 ₹ 60,633.75	14.55 13458.75	38.49	4 3,700	1 925	4 3,700
3 Dec	611.25	51 ₹ 47,175	-33.9 -31357.50	-	0 0	0 0	0 0
2 Dec	616.55	51 ₹ 47,175	-33.9 -31357.50	-	0 0	0 0	0 0
1 Dec	621.55	51 ₹ 47,175	-33.9 -31357.50	-	0 0	0 0	0 0
28 Nov	619.75	51 ₹ 47,175	-33.9 -31357.50	-	0 0	0 0	0 0
27 Nov	625.25	51 ₹ 47,175	-33.9 -31357.50	-	0 0	0 0	0 0
26 Nov	621.90	51 ₹ 47,175	-33.9 -31357.50	-	0 0	0 0	0 0
25 Nov	612.25	51 ₹ 47,175	-33.9 -31357.50	-	0 0	0 0	0 0
24 Nov	607.35	51 ₹ 47,175	-33.9 -31357.50	-	0 0	0 0	0 0
21 Nov	610.90	51 ₹ 47,175	-33.9 -31357.50	-	0 0	0 0	0 0
20 Nov	618.40	51 ₹ 47,175	-33.9 -31357.50	-	0 0	0 0	0 0
19 Nov	613.95	51 ₹ 47,175	-33.9 -31357.50	-	0 0	3 2,775	0 0
18 Nov	626.80	51 ₹ 47,175	-33.9 -31357.50	21.18	3 2,775	2 1,850	2 1,850
17 Nov	630.60	84.9 ₹ 78,532.5	0 0.00	-	0 0	0 0	0 0
14 Nov	629.45	84.9 ₹ 78,532.5	0 0.00	-	0 0	0 0	0 0
13 Nov	630.10	84.9 ₹ 78,532.5	0 0.00	-	0 0	0 0	0 0
12 Nov	632.95	84.9 ₹ 78,532.5	0 0.00	-	0 0	0 0	0 0
11 Nov	624.70	84.9 ₹ 78,532.5	0 0.00	-	0 0	0 0	0 0
10 Nov	614.80	84.9 ₹ 78,532.5	0 0.00	-	0 0	0 0	0 0
7 Nov	615.35	84.9 ₹ 78,532.5	0 0.00	-	0 0	0 0	0 0
3 Nov	599.25	84.9 ₹ 78,532.5	0 0.00	-	0 0	0 0	0 0
31 Oct	591.15	84.9 ₹ 78,532.5	0 0.00	-	0 0	0 0	0 0
30 Oct	600.40	84.9 ₹ 78,532.5	0 0.00	-	0 0	0 0	0 0
29 Oct	601.00	84.9 ₹ 78,532.5	0 0.00	-	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 PE is -

Historical price for 680 PE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 65.55, which was 14.55 higher 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 65.55, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 65.55, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 65.55, which was 14.55 higher than the previous day. The implied volatity was 38.49, the open interest changed by 1 which increased total open position to 4

On 3 Dec ICICIPRULI was trading at 611.25. The strike last trading price was 51, which was -33.9 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 51, which was -33.9 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 51, which was -33.9 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 51, which was -33.9 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 51, which was -33.9 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 51, which was -33.9 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 51, which was -33.9 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 51, which was -33.9 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 51, which was -33.9 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 51, which was -33.9 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 51, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 18 Nov ICICIPRULI was trading at 626.80. The strike last trading price was 51, which was -33.9 lower than the previous day. The implied volatity was 21.18, the open interest changed by 2 which increased total open position to 2

On 17 Nov ICICIPRULI was trading at 630.60. The strike last trading price was 84.9, 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 84.9, 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 84.9, 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 84.9, 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 84.9, 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 84.9, 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 84.9, 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 84.9, 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 84.9, 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 84.9, 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 84.9, 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