ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
06 Sep 2024 04:10 PM IST
| ICICIPRULI 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 750.65 | 57.1 | -8.10 | 12,000 | 0 | 76,500 | ||||
| 5 Sept | 758.05 | 65.2 | -2.25 | 15,000 | 7,500 | 75,000 | ||||
| 4 Sept | 769.35 | 67.45 | -1.95 | 7,500 | -1,500 | 69,000 | ||||
| 3 Sept | 763.70 | 69.4 | 7.05 | 25,500 | 4,500 | 67,500 | ||||
| 2 Sept | 753.45 | 62.35 | 0.15 | 10,500 | 7,500 | 61,500 | ||||
| 30 Aug | 753.15 | 62.2 | 7.85 | 36,000 | 18,000 | 51,000 | ||||
| 29 Aug | 742.30 | 54.35 | -0.30 | 9,000 | 3,000 | 31,500 | ||||
| 28 Aug | 744.60 | 54.65 | -3.80 | 10,500 | 4,500 | 28,500 | ||||
| 27 Aug | 744.15 | 58.45 | 18.10 | 42,000 | 18,000 | 22,500 | ||||
| 26 Aug | 723.25 | 40.35 | 27.80 | 7,500 | 3,000 | 3,000 | ||||
| 23 Aug | 731.95 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 733.00 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 742.50 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 726.05 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 714.20 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 723.85 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 701.70 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 694.25 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 638.40 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 633.80 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 643.40 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 654.80 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 654.35 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 654.25 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jul | 651.15 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 653.35 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 660.75 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 646.50 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 636.35 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 643.00 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 633.45 | 12.55 | 12.55 | 0 | 0 | 0 | ||||
| 3 Jul | 634.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 620.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 616.70 | 0 | 0 | 0 | 0 | |||||
For Icici Pru Life Ins Co Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 57.1, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76500
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 65.2, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 75000
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 67.45, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 69000
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 69.4, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 67500
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 62.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 61500
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 62.2, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 51000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 54.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 31500
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 54.65, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 28500
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 58.45, which was 18.10 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 22500
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 40.35, which was 27.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 23 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, which was 12.55 higher 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 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 1 Jul ICICIPRULI was trading at 616.70. 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 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 750.65 | 4.1 | 0.80 | 3,88,500 | -51,000 | 3,99,000 |
| 5 Sept | 758.05 | 3.3 | 0.15 | 2,32,500 | 21,000 | 4,48,500 |
| 4 Sept | 769.35 | 3.15 | -1.00 | 3,73,500 | -25,500 | 4,35,000 |
| 3 Sept | 763.70 | 4.15 | -0.75 | 6,16,500 | 51,000 | 4,59,000 |
| 2 Sept | 753.45 | 4.9 | -0.50 | 6,57,000 | 22,500 | 4,06,500 |
| 30 Aug | 753.15 | 5.4 | -2.15 | 6,07,500 | 1,03,500 | 3,81,000 |
| 29 Aug | 742.30 | 7.55 | 0.10 | 1,99,500 | 73,500 | 2,79,000 |
| 28 Aug | 744.60 | 7.45 | -0.30 | 2,85,000 | 91,500 | 2,05,500 |
| 27 Aug | 744.15 | 7.75 | -5.20 | 2,37,000 | 39,000 | 1,14,000 |
| 26 Aug | 723.25 | 12.95 | 1.05 | 94,500 | 48,000 | 75,000 |
| 23 Aug | 731.95 | 11.9 | 0.95 | 15,000 | 7,500 | 25,500 |
| 22 Aug | 733.00 | 10.95 | -89.35 | 18,000 | 16,500 | 16,500 |
| 20 Aug | 742.50 | 100.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 726.05 | 100.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 714.20 | 100.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 723.85 | 100.3 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 701.70 | 100.3 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 694.25 | 100.3 | 100.30 | 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 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 616.70 | 0 | 0 | 0 | 0 | |
For Icici Pru Life Ins Co Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 4.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 399000
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 3.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 448500
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 3.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 435000
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 4.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 459000
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 4.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 406500
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 5.4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 381000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 7.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 279000
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 7.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 205500
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 7.75, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 114000
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 12.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 75000
On 23 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 11.9, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 25500
On 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 10.95, which was -89.35 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 16500
On 20 Aug ICICIPRULI was trading at 742.50. The strike last trading price was 100.3, 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 100.3, 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 100.3, 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 100.3, 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 100.3, 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 100.3, which was 100.30 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 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 1 Jul ICICIPRULI was trading at 616.70. 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