ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
16 Sep 2024 04:10 PM IST
| ICICIPRULI 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 749.90 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 755.25 | 74.9 | 0.00 | 0 | -1,500 | 0 | ||||
| 12 Sept | 755.65 | 74.9 | -4.55 | 1,500 | 0 | 6,000 | ||||
| 11 Sept | 750.90 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 746.00 | 79.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 758.15 | 79.45 | 0.00 | 0 | 1,500 | 0 | ||||
| 6 Sept | 750.65 | 79.45 | 2.25 | 1,500 | 0 | 4,500 | ||||
| 5 Sept | 758.05 | 77.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 769.35 | 77.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 763.70 | 77.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 753.45 | 77.2 | 0.00 | 0 | 3,000 | 0 | ||||
| 30 Aug | 753.15 | 77.2 | 3.55 | 3,000 | 1,500 | 3,000 | ||||
| 29 Aug | 742.30 | 73.65 | 57.00 | 3,000 | 1,500 | 1,500 | ||||
| 28 Aug | 744.60 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 744.15 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 723.25 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 733.00 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 742.50 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 726.05 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 714.20 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 723.85 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 701.70 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 694.25 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 638.40 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 633.80 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 643.40 | 16.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 654.80 | 16.65 | 16.65 | 0 | 0 | 0 | ||||
| 16 Jul | 654.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 654.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 651.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 653.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 660.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 646.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 636.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 643.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 633.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 634.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 620.35 | 0 | 0 | 0 | 0 | |||||
For Icici Pru Life Ins Co Ltd - strike price 680 expiring on 26SEP2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 74.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 74.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 74.9, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 11 Sept ICICIPRULI was trading at 750.90. The strike last trading price was 79.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept ICICIPRULI was trading at 746.00. The strike last trading price was 79.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept ICICIPRULI was trading at 758.15. The strike last trading price was 79.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 79.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 77.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 77.2, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 73.65, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug ICICIPRULI was trading at 742.50. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug ICICIPRULI was trading at 726.05. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug ICICIPRULI was trading at 714.20. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul ICICIPRULI was trading at 723.85. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ICICIPRULI was trading at 701.70. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul ICICIPRULI was trading at 694.25. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul ICICIPRULI was trading at 638.40. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul ICICIPRULI was trading at 633.80. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul ICICIPRULI was trading at 643.40. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul ICICIPRULI was trading at 654.80. The strike last trading price was 16.65, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul ICICIPRULI was trading at 654.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul ICICIPRULI was trading at 654.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul ICICIPRULI was trading at 651.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul ICICIPRULI was trading at 653.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul ICICIPRULI was trading at 660.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul ICICIPRULI was trading at 646.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul ICICIPRULI was trading at 636.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul ICICIPRULI was trading at 643.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul ICICIPRULI was trading at 633.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul ICICIPRULI was trading at 634.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul ICICIPRULI was trading at 620.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ICICIPRULI 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 749.90 | 0.85 | 0.15 | 1,02,000 | -39,000 | 2,38,500 |
| 13 Sept | 755.25 | 0.7 | -0.10 | 70,500 | -22,500 | 2,77,500 |
| 12 Sept | 755.65 | 0.8 | -0.35 | 54,000 | -10,500 | 3,01,500 |
| 11 Sept | 750.90 | 1.15 | -0.35 | 1,32,000 | -6,000 | 3,15,000 |
| 10 Sept | 746.00 | 1.5 | -0.40 | 1,20,000 | 3,000 | 3,24,000 |
| 9 Sept | 758.15 | 1.9 | -0.15 | 73,500 | 7,500 | 3,19,500 |
| 6 Sept | 750.65 | 2.05 | 0.45 | 1,68,000 | -27,000 | 3,12,000 |
| 5 Sept | 758.05 | 1.6 | -0.10 | 55,500 | 10,500 | 3,37,500 |
| 4 Sept | 769.35 | 1.7 | -0.65 | 1,14,000 | 16,500 | 3,27,000 |
| 3 Sept | 763.70 | 2.35 | -0.25 | 81,000 | -24,000 | 3,12,000 |
| 2 Sept | 753.45 | 2.6 | -0.50 | 1,50,000 | 46,500 | 3,34,500 |
| 30 Aug | 753.15 | 3.1 | -1.05 | 4,03,500 | 2,67,000 | 2,89,500 |
| 29 Aug | 742.30 | 4.15 | -0.05 | 46,500 | -6,000 | 21,000 |
| 28 Aug | 744.60 | 4.2 | 0.00 | 25,500 | 12,000 | 15,000 |
| 27 Aug | 744.15 | 4.2 | -80.55 | 9,000 | 3,000 | 3,000 |
| 26 Aug | 723.25 | 84.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 733.00 | 84.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 742.50 | 84.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 726.05 | 84.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 714.20 | 84.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 723.85 | 84.75 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 701.70 | 84.75 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 694.25 | 84.75 | 84.75 | 0 | 0 | 0 |
| 23 Jul | 638.40 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 633.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 643.40 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 654.80 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 654.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 654.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 651.15 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 653.35 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 660.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 646.50 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 636.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 643.00 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 633.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 634.40 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 620.35 | 0 | 0 | 0 | 0 | |
For Icici Pru Life Ins Co Ltd - strike price 680 expiring on 26SEP2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 238500
On 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 277500
On 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 301500
On 11 Sept ICICIPRULI was trading at 750.90. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 315000
On 10 Sept ICICIPRULI was trading at 746.00. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 324000
On 9 Sept ICICIPRULI was trading at 758.15. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 319500
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 2.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 312000
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 337500
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 327000
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 2.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 312000
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 2.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 334500
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 3.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 267000 which increased total open position to 289500
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 4.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 21000
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 15000
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 4.2, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug ICICIPRULI was trading at 742.50. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug ICICIPRULI was trading at 726.05. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug ICICIPRULI was trading at 714.20. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul ICICIPRULI was trading at 723.85. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ICICIPRULI was trading at 701.70. The strike last trading price was 84.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul ICICIPRULI was trading at 694.25. The strike last trading price was 84.75, which was 84.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul ICICIPRULI was trading at 638.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul ICICIPRULI was trading at 633.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul ICICIPRULI was trading at 643.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul ICICIPRULI was trading at 654.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul ICICIPRULI was trading at 654.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul ICICIPRULI was trading at 654.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul ICICIPRULI was trading at 651.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul ICICIPRULI was trading at 653.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul ICICIPRULI was trading at 660.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul ICICIPRULI was trading at 646.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul ICICIPRULI was trading at 636.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul ICICIPRULI was trading at 643.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul ICICIPRULI was trading at 633.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul ICICIPRULI was trading at 634.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul ICICIPRULI was trading at 620.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0