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 700 CE
Delta: 0.04 Vega: 0.13 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	0.65 ₹ 601.25	0.15 138.75	26.14	7 6,475	1 925	397 3,67,225
8 Dec	616.25	0.5 ₹ 462.5	-0.15 -138.75	25.56	104 96,200	-3 -2,775	396 3,66,300
5 Dec	626.05	0.65 ₹ 601.25	0.1 92.50	22.97	43 39,775	-10 -9,250	398 3,68,150
4 Dec	615.35	0.55 ₹ 508.75	0.1 92.50	24.28	35 32,375	8 7,400	406 3,75,550
3 Dec	611.25	0.45 ₹ 416.25	-0.15 -138.75	24.29	57 52,725	4 3,700	398 3,68,150
2 Dec	616.55	0.55 ₹ 508.75	-0.2 -185.00	23.96	20 18,500	-2 -1,850	394 3,64,450
1 Dec	621.55	0.75 ₹ 693.75	0.05 46.25	22.71	20 18,500	2 1,850	395 3,65,375
28 Nov	619.75	0.7 ₹ 647.5	-0.25 -231.25	21.58	45 41,625	7 6,475	393 3,63,525
27 Nov	625.25	1.05 ₹ 971.25	0.1 92.50	21.47	105 97,125	19 17,575	385 3,56,125
26 Nov	621.90	1.05 ₹ 971.25	0.05 46.25	22.13	150 1,38,750	26 24,050	366 3,38,550
25 Nov	612.25	1 ₹ 925	-0.2 -185.00	23.59	58 53,650	8 7,400	352 3,25,600
24 Nov	607.35	1.15 ₹ 1,063.75	-0.15 -138.75	26.52	205 1,89,625	29 26,825	344 3,18,200
21 Nov	610.90	1.35 ₹ 1,248.75	-0.4 -370.00	24.90	204 1,88,700	133 1,23,025	314 2,90,450
20 Nov	618.40	1.8 ₹ 1,665	0.2 185.00	23.64	62 57,350	7 6,475	178 1,64,650
19 Nov	613.95	1.65 ₹ 1,526.25	-1.2 -1110.00	24.01	193 1,78,525	125 1,15,625	172 1,59,100
18 Nov	626.80	2.85 ₹ 2,636.25	-0.5 -462.50	24.36	11 10,175	-1 -925	47 43,475
17 Nov	630.60	3.35 ₹ 3,098.75	-0.2 -185.00	24.00	6 5,550	-1 -925	50 46,250
14 Nov	629.45	3.6 ₹ 3,330	0 0.00	23.23	11 10,175	0 0	44 40,700
13 Nov	630.10	3.7 ₹ 3,422.5	-0.85 -786.25	23.23	15 13,875	-2 -1,850	43 39,775
12 Nov	632.95	4.45 ₹ 4,116.25	0.65 601.25	24.05	118 1,09,150	10 9,250	46 42,550
11 Nov	624.70	3.8 ₹ 3,515	0.85 786.25	24.61	19 17,575	8 7,400	35 32,375
10 Nov	614.80	2.95 ₹ 2,728.75	-0.2 -185.00	25.57	22 20,350	15 13,875	26 24,050
7 Nov	615.35	3.15 ₹ 2,913.75	1.1 1017.50	23.90	4 3,700	3 2,775	10 9,250
3 Nov	599.25	2.05 ₹ 1,896.25	0.15 138.75	24.05	1 925	0 0	7 6,475
31 Oct	591.15	1.9 ₹ 1,757.5	-0.35 -323.75	-	2 1,850	0 0	6 5,550
30 Oct	600.40	2.25 ₹ 2,081.25	-0.4 -370.00	23.86	2 1,850	0 0	5 4,625
29 Oct	601.00	2.65 ₹ 2,451.25	-0.95 -878.75	24.22	17 15,725	-9 -8,325	8 7,400

23 Oct	607.15	3.6 ₹ 3,330	0.65 601.25	23.74	1 925	0 0	18 16,650
16 Oct	587.00	2.95 ₹ 2,728.75	-1.4 -1295.00	25.27	2 1,850	-1 -925	19 17,575
15 Oct	588.00	4.45 ₹ 4,116.25	-1.1 -1017.50	-	11 10,175	5 4,625	14 12,950
10 Oct	597.70	5.55 ₹ 5,133.75	-0.1 -92.50	25.89	1 925	0 0	8 7,400
7 Oct	603.50	5.65 ₹ 5,226.25	0.75 693.75	24.68	7 6,475	6 5,550	7 6,475

For Icici Pru Life Ins Co Ltd - strike price 700 expiring on 30DEC2025

Delta for 700 CE is 0.04

Historical price for 700 CE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 26.14, the open interest changed by 1 which increased total open position to 397

On 8 Dec ICICIPRULI was trading at 616.25. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 25.56, the open interest changed by -3 which decreased total open position to 396

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 22.97, the open interest changed by -10 which decreased total open position to 398

On 4 Dec ICICIPRULI was trading at 615.35. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 24.28, the open interest changed by 8 which increased total open position to 406

On 3 Dec ICICIPRULI was trading at 611.25. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 24.29, the open interest changed by 4 which increased total open position to 398

On 2 Dec ICICIPRULI was trading at 616.55. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 23.96, the open interest changed by -2 which decreased total open position to 394

On 1 Dec ICICIPRULI was trading at 621.55. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 22.71, the open interest changed by 2 which increased total open position to 395

On 28 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 21.58, the open interest changed by 7 which increased total open position to 393

On 27 Nov ICICIPRULI was trading at 625.25. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 21.47, the open interest changed by 19 which increased total open position to 385

On 26 Nov ICICIPRULI was trading at 621.90. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 22.13, the open interest changed by 26 which increased total open position to 366

On 25 Nov ICICIPRULI was trading at 612.25. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 23.59, the open interest changed by 8 which increased total open position to 352

On 24 Nov ICICIPRULI was trading at 607.35. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 26.52, the open interest changed by 29 which increased total open position to 344

On 21 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was 24.90, the open interest changed by 133 which increased total open position to 314

On 20 Nov ICICIPRULI was trading at 618.40. The strike last trading price was 1.8, which was 0.2 higher than the previous day. The implied volatity was 23.64, the open interest changed by 7 which increased total open position to 178

On 19 Nov ICICIPRULI was trading at 613.95. The strike last trading price was 1.65, which was -1.2 lower than the previous day. The implied volatity was 24.01, the open interest changed by 125 which increased total open position to 172

On 18 Nov ICICIPRULI was trading at 626.80. The strike last trading price was 2.85, which was -0.5 lower than the previous day. The implied volatity was 24.36, the open interest changed by -1 which decreased total open position to 47

On 17 Nov ICICIPRULI was trading at 630.60. The strike last trading price was 3.35, which was -0.2 lower than the previous day. The implied volatity was 24.00, the open interest changed by -1 which decreased total open position to 50

On 14 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 23.23, the open interest changed by 0 which decreased total open position to 44

On 13 Nov ICICIPRULI was trading at 630.10. The strike last trading price was 3.7, which was -0.85 lower than the previous day. The implied volatity was 23.23, the open interest changed by -2 which decreased total open position to 43

On 12 Nov ICICIPRULI was trading at 632.95. The strike last trading price was 4.45, which was 0.65 higher than the previous day. The implied volatity was 24.05, the open interest changed by 10 which increased total open position to 46

On 11 Nov ICICIPRULI was trading at 624.70. The strike last trading price was 3.8, which was 0.85 higher than the previous day. The implied volatity was 24.61, the open interest changed by 8 which increased total open position to 35

On 10 Nov ICICIPRULI was trading at 614.80. The strike last trading price was 2.95, which was -0.2 lower than the previous day. The implied volatity was 25.57, the open interest changed by 15 which increased total open position to 26

On 7 Nov ICICIPRULI was trading at 615.35. The strike last trading price was 3.15, which was 1.1 higher than the previous day. The implied volatity was 23.90, the open interest changed by 3 which increased total open position to 10

On 3 Nov ICICIPRULI was trading at 599.25. The strike last trading price was 2.05, which was 0.15 higher than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 7

On 31 Oct ICICIPRULI was trading at 591.15. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 30 Oct ICICIPRULI was trading at 600.40. The strike last trading price was 2.25, which was -0.4 lower than the previous day. The implied volatity was 23.86, the open interest changed by 0 which decreased total open position to 5

On 29 Oct ICICIPRULI was trading at 601.00. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was 24.22, the open interest changed by -9 which decreased total open position to 8

On 23 Oct ICICIPRULI was trading at 607.15. The strike last trading price was 3.6, which was 0.65 higher than the previous day. The implied volatity was 23.74, the open interest changed by 0 which decreased total open position to 18

On 16 Oct ICICIPRULI was trading at 587.00. The strike last trading price was 2.95, which was -1.4 lower than the previous day. The implied volatity was 25.27, the open interest changed by -1 which decreased total open position to 19

On 15 Oct ICICIPRULI was trading at 588.00. The strike last trading price was 4.45, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 14

On 10 Oct ICICIPRULI was trading at 597.70. The strike last trading price was 5.55, which was -0.1 lower than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 8

On 7 Oct ICICIPRULI was trading at 603.50. The strike last trading price was 5.65, which was 0.75 higher than the previous day. The implied volatity was 24.68, the open interest changed by 6 which increased total open position to 7

ICICIPRULI 30DEC2025 700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	623.60	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
8 Dec	616.25	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	2 1,850
5 Dec	626.05	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
4 Dec	615.35	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
3 Dec	611.25	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
2 Dec	616.55	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
1 Dec	621.55	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
28 Nov	619.75	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
27 Nov	625.25	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
26 Nov	621.90	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
25 Nov	612.25	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
24 Nov	607.35	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
21 Nov	610.90	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
20 Nov	618.40	69 ₹ 63,825	-32.45 -30016.25	-	0 0	0 0	0 0
19 Nov	613.95	69 ₹ 63,825	-32.45 -30016.25	-	0 0	2 1,850	0 0
18 Nov	626.80	69 ₹ 63,825	-32.45 -30016.25	22.18	2 1,850	1 925	1 925
17 Nov	630.60	101.45 ₹ 93,841.25	0 0.00	-	0 0	0 0	0 0
14 Nov	629.45	101.45 ₹ 93,841.25	0 0.00	-	0 0	0 0	0 0
13 Nov	630.10	101.45 ₹ 93,841.25	0 0.00	-	0 0	0 0	0 0
12 Nov	632.95	101.45 ₹ 93,841.25	0 0.00	-	0 0	0 0	0 0
11 Nov	624.70	101.45 ₹ 93,841.25	0 0.00	-	0 0	0 0	0 0
10 Nov	614.80	101.45 ₹ 93,841.25	0 0.00	-	0 0	0 0	0 0
7 Nov	615.35	101.45 ₹ 93,841.25	0 0.00	-	0 0	0 0	0 0
3 Nov	599.25	101.45 ₹ 93,841.25	0 0.00	-	0 0	0 0	0 0
31 Oct	591.15	101.45 ₹ 93,841.25	0 0.00	-	0 0	0 0	0 0
30 Oct	600.40	101.45 ₹ 93,841.25	0 0.00	-	0 0	0 0	0 0
29 Oct	601.00	101.45 ₹ 93,841.25	0 0.00	-	0 0	0 0	0 0
23 Oct	607.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	587.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	588.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	597.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	603.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 700 expiring on 30DEC2025

Delta for 700 PE is -

Historical price for 700 PE is as follows

On 9 Dec ICICIPRULI was trading at 623.60. The strike last trading price was 69, which was -32.45 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 69, which was -32.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 69, which was -32.45 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 69, which was -32.45 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 69, which was -32.45 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 69, which was -32.45 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 69, which was -32.45 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 69, which was -32.45 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 69, which was -32.45 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 69, which was -32.45 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 69, which was -32.45 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 69, which was -32.45 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 69, which was -32.45 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 69, which was -32.45 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 69, which was -32.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov ICICIPRULI was trading at 626.80. The strike last trading price was 69, which was -32.45 lower than the previous day. The implied volatity was 22.18, the open interest changed by 1 which increased total open position to 1

On 17 Nov ICICIPRULI was trading at 630.60. The strike last trading price was 101.45, 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 14 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 101.45, 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 13 Nov ICICIPRULI was trading at 630.10. The strike last trading price was 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 101.45, 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 23 Oct ICICIPRULI was trading at 607.15. 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 16 Oct ICICIPRULI was trading at 587.00. 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 15 Oct ICICIPRULI was trading at 588.00. 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 10 Oct ICICIPRULI was trading at 597.70. 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 7 Oct ICICIPRULI was trading at 603.50. 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

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