ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
16 Sep 2024 04:10 PM IST
| ICICIPRULI 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 749.90 | 26.3 | -8.70 | 21,000 | 6,000 | 43,500 | ||||
| 13 Sept | 755.25 | 35 | 4.45 | 10,500 | -9,000 | 37,500 | ||||
| 12 Sept | 755.65 | 30.55 | -0.75 | 39,000 | 0 | 57,000 | ||||
| 11 Sept | 750.90 | 31.3 | 2.30 | 55,500 | -1,500 | 57,000 | ||||
| 10 Sept | 746.00 | 29 | -10.80 | 52,500 | 6,000 | 58,500 | ||||
| 9 Sept | 758.15 | 39.8 | -6.10 | 24,000 | 9,000 | 54,000 | ||||
| 6 Sept | 750.65 | 45.9 | 0.00 | 0 | -4,500 | 0 | ||||
| 5 Sept | 758.05 | 45.9 | -3.80 | 4,500 | 0 | 49,500 | ||||
| 4 Sept | 769.35 | 49.7 | 5.70 | 10,500 | -3,000 | 45,000 | ||||
| 3 Sept | 763.70 | 44 | 4.90 | 15,000 | 0 | 48,000 | ||||
| 2 Sept | 753.45 | 39.1 | 1.10 | 39,000 | 16,500 | 46,500 | ||||
| 30 Aug | 753.15 | 38 | 2.85 | 12,000 | 0 | 30,000 | ||||
| 29 Aug | 742.30 | 35.15 | -0.10 | 3,000 | 0 | 30,000 | ||||
| 28 Aug | 744.60 | 35.25 | -1.35 | 40,500 | 3,000 | 31,500 | ||||
| 27 Aug | 744.15 | 36.6 | 11.80 | 1,20,000 | 10,500 | 28,500 | ||||
|
|
||||||||||
| 26 Aug | 723.25 | 24.8 | -6.05 | 42,000 | 10,500 | 16,500 | ||||
| 23 Aug | 731.95 | 30.85 | 0.05 | 13,500 | 3,000 | 4,500 | ||||
| 22 Aug | 733.00 | 30.8 | -7.70 | 1,500 | 0 | 1,500 | ||||
| 21 Aug | 741.45 | 38.5 | 0.00 | 0 | 1,500 | 0 | ||||
| 20 Aug | 742.50 | 38.5 | 6.60 | 1,500 | 0 | 0 | ||||
| 7 Aug | 726.05 | 31.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 714.20 | 31.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 728.60 | 31.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 723.85 | 31.9 | 0 | 0 | 0 | |||||
For Icici Pru Life Ins Co Ltd - strike price 730 expiring on 26SEP2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 26.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 43500
On 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 35, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 37500
On 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 30.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57000
On 11 Sept ICICIPRULI was trading at 750.90. The strike last trading price was 31.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 57000
On 10 Sept ICICIPRULI was trading at 746.00. The strike last trading price was 29, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 58500
On 9 Sept ICICIPRULI was trading at 758.15. The strike last trading price was 39.8, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 54000
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 45.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 0
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 45.9, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49500
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 49.7, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 45000
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 44, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 39.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 46500
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 38, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 35.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 35.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 31500
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 36.6, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 28500
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 24.8, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 16500
On 23 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 30.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4500
On 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 30.8, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 21 Aug ICICIPRULI was trading at 741.45. The strike last trading price was 38.5, 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 20 Aug ICICIPRULI was trading at 742.50. The strike last trading price was 38.5, which was 6.60 higher 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 31.9, 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 5 Aug ICICIPRULI was trading at 714.20. The strike last trading price was 31.9, 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 2 Aug ICICIPRULI was trading at 728.60. The strike last trading price was 31.9, 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 30 Jul ICICIPRULI was trading at 723.85. The strike last trading price was 31.9, 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 730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 749.90 | 6.4 | 1.90 | 2,94,000 | 24,000 | 5,08,500 |
| 13 Sept | 755.25 | 4.5 | -0.50 | 2,71,500 | 64,500 | 4,87,500 |
| 12 Sept | 755.65 | 5 | -1.80 | 2,53,500 | -16,500 | 4,23,000 |
| 11 Sept | 750.90 | 6.8 | -2.10 | 8,26,500 | 1,71,000 | 4,38,000 |
| 10 Sept | 746.00 | 8.9 | 0.00 | 9,09,000 | -13,500 | 2,67,000 |
| 9 Sept | 758.15 | 8.9 | -1.60 | 4,20,000 | 37,500 | 2,82,000 |
| 6 Sept | 750.65 | 10.5 | 2.05 | 1,99,500 | 66,000 | 2,43,000 |
| 5 Sept | 758.05 | 8.45 | 1.00 | 2,02,500 | -28,500 | 1,80,000 |
| 4 Sept | 769.35 | 7.45 | -2.05 | 2,34,000 | 33,000 | 2,10,000 |
| 3 Sept | 763.70 | 9.5 | -2.05 | 1,95,000 | -12,000 | 1,84,500 |
| 2 Sept | 753.45 | 11.55 | -0.55 | 1,89,000 | 34,500 | 1,95,000 |
| 30 Aug | 753.15 | 12.1 | -3.90 | 2,19,000 | 12,000 | 1,59,000 |
| 29 Aug | 742.30 | 16 | -0.15 | 1,17,000 | 13,500 | 1,47,000 |
| 28 Aug | 744.60 | 16.15 | -0.40 | 1,71,000 | 48,000 | 1,33,500 |
| 27 Aug | 744.15 | 16.55 | -8.50 | 1,83,000 | 64,500 | 87,000 |
| 26 Aug | 723.25 | 25.05 | 4.30 | 22,500 | 6,000 | 18,000 |
| 23 Aug | 731.95 | 20.75 | -1.35 | 6,000 | 3,000 | 12,000 |
| 22 Aug | 733.00 | 22.1 | -9.90 | 12,000 | 6,000 | 9,000 |
| 21 Aug | 741.45 | 32 | 0.00 | 0 | 1,500 | 0 |
| 20 Aug | 742.50 | 32 | 0.00 | 1,500 | 0 | 1,500 |
| 7 Aug | 726.05 | 32 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 714.20 | 32 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 728.60 | 32 | -19.10 | 3,000 | 1,500 | 1,500 |
| 30 Jul | 723.85 | 51.1 | 0 | 0 | 0 | |
For Icici Pru Life Ins Co Ltd - strike price 730 expiring on 26SEP2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 6.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 508500
On 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 4.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 487500
On 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 423000
On 11 Sept ICICIPRULI was trading at 750.90. The strike last trading price was 6.8, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 438000
On 10 Sept ICICIPRULI was trading at 746.00. The strike last trading price was 8.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 267000
On 9 Sept ICICIPRULI was trading at 758.15. The strike last trading price was 8.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 282000
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 10.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 243000
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 8.45, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 180000
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 7.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 210000
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 9.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 184500
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 11.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 195000
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 12.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 159000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 16, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 147000
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 16.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 133500
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 16.55, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 87000
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 25.05, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 18000
On 23 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 20.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 12000
On 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 22.1, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 9000
On 21 Aug ICICIPRULI was trading at 741.45. The strike last trading price was 32, 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 20 Aug ICICIPRULI was trading at 742.50. The strike last trading price was 32, 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 1500
On 7 Aug ICICIPRULI was trading at 726.05. The strike last trading price was 32, 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 32, 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 Aug ICICIPRULI was trading at 728.60. The strike last trading price was 32, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 30 Jul ICICIPRULI was trading at 723.85. The strike last trading price was 51.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0