ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
06 Sep 2024 04:10 PM IST
| ICICIPRULI 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 750.65 | 27.25 | -5.20 | 25,500 | -3,000 | 1,14,000 | ||||
| 5 Sept | 758.05 | 32.45 | -9.35 | 82,500 | -21,000 | 1,21,500 | ||||
|
|
||||||||||
| 4 Sept | 769.35 | 41.8 | 5.70 | 97,500 | 27,000 | 1,44,000 | ||||
| 3 Sept | 763.70 | 36.1 | 3.60 | 1,32,000 | -40,500 | 1,15,500 | ||||
| 2 Sept | 753.45 | 32.5 | 0.55 | 1,15,500 | -1,500 | 1,56,000 | ||||
| 30 Aug | 753.15 | 31.95 | 4.50 | 3,76,500 | -21,000 | 1,59,000 | ||||
| 29 Aug | 742.30 | 27.45 | -3.20 | 5,70,000 | -85,500 | 1,84,500 | ||||
| 28 Aug | 744.60 | 30.65 | -0.35 | 5,08,500 | 1,44,000 | 2,68,500 | ||||
| 27 Aug | 744.15 | 31 | 10.30 | 4,62,000 | 28,500 | 1,24,500 | ||||
| 26 Aug | 723.25 | 20.7 | -5.95 | 1,09,500 | 40,500 | 96,000 | ||||
| 23 Aug | 731.95 | 26.65 | 0.20 | 1,08,000 | -18,000 | 52,500 | ||||
| 22 Aug | 733.00 | 26.45 | -4.30 | 49,500 | 24,000 | 72,000 | ||||
| 21 Aug | 741.45 | 30.75 | -3.25 | 40,500 | 22,500 | 48,000 | ||||
| 20 Aug | 742.50 | 34 | 19.00 | 36,000 | 19,500 | 22,500 | ||||
| 16 Aug | 720.05 | 15 | -6.50 | 3,000 | 1,500 | 3,000 | ||||
| 14 Aug | 718.20 | 21.5 | -9.80 | 3,000 | 0 | 1,500 | ||||
| 12 Aug | 728.75 | 31.3 | 24.40 | 3,000 | 1,500 | 3,000 | ||||
| 7 Aug | 726.05 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 714.20 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 728.60 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 723.85 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 701.70 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 694.25 | 6.9 | 6.90 | 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 | ||||
| 5 Jul | 643.00 | 0 | 0 | 0 | 0 | |||||
For Icici Pru Life Ins Co Ltd - strike price 740 expiring on 26SEP2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 27.25, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 114000
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 32.45, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 121500
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 41.8, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 144000
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 36.1, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 115500
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 32.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 156000
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 31.95, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 159000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 27.45, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -85500 which decreased total open position to 184500
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 30.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 268500
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 31, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 124500
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 20.7, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 96000
On 23 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 26.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 52500
On 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 26.45, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 72000
On 21 Aug ICICIPRULI was trading at 741.45. The strike last trading price was 30.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 48000
On 20 Aug ICICIPRULI was trading at 742.50. The strike last trading price was 34, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 22500
On 16 Aug ICICIPRULI was trading at 720.05. The strike last trading price was 15, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 14 Aug ICICIPRULI was trading at 718.20. The strike last trading price was 21.5, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 12 Aug ICICIPRULI was trading at 728.75. The strike last trading price was 31.3, which was 24.40 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 7 Aug ICICIPRULI was trading at 726.05. The strike last trading price was 6.9, 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 6.9, 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 6.9, 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 6.9, 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 25 Jul ICICIPRULI was trading at 701.70. The strike last trading price was 6.9, 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 24 Jul ICICIPRULI was trading at 694.25. The strike last trading price was 6.9, which was 6.90 higher 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 5 Jul ICICIPRULI was trading at 643.00. 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 740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 750.65 | 13.9 | 2.60 | 1,51,500 | -40,500 | 2,23,500 |
| 5 Sept | 758.05 | 11.3 | 1.55 | 1,39,500 | -24,000 | 2,67,000 |
| 4 Sept | 769.35 | 9.75 | -2.55 | 1,62,000 | -6,000 | 2,91,000 |
| 3 Sept | 763.70 | 12.3 | -2.05 | 1,99,500 | 9,000 | 2,98,500 |
| 2 Sept | 753.45 | 14.35 | -1.25 | 2,62,500 | 21,000 | 2,89,500 |
| 30 Aug | 753.15 | 15.6 | -4.40 | 3,51,000 | 72,000 | 2,68,500 |
| 29 Aug | 742.30 | 20 | -0.15 | 3,01,500 | 1,36,500 | 1,96,500 |
| 28 Aug | 744.60 | 20.15 | 0.45 | 1,35,000 | 40,500 | 60,000 |
| 27 Aug | 744.15 | 19.7 | -11.30 | 24,000 | 12,000 | 13,500 |
| 26 Aug | 723.25 | 31 | 1.45 | 3,000 | -1,500 | 0 |
| 23 Aug | 731.95 | 29.55 | -104.35 | 1,500 | 0 | 0 |
| 22 Aug | 733.00 | 133.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 741.45 | 133.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 742.50 | 133.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 720.05 | 133.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 718.20 | 133.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 728.75 | 133.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 726.05 | 133.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 714.20 | 133.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 728.60 | 133.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 723.85 | 133.9 | 133.90 | 0 | 0 | 0 |
| 25 Jul | 701.70 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 694.25 | 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 |
| 5 Jul | 643.00 | 0 | 0 | 0 | 0 | |
For Icici Pru Life Ins Co Ltd - strike price 740 expiring on 26SEP2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 13.9, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 223500
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 11.3, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 267000
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 9.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 291000
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 12.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 298500
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 14.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 289500
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 15.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 268500
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 20, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 196500
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 20.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 60000
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 19.7, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 13500
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 31, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 23 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 29.55, which was -104.35 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 133.9, 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 21 Aug ICICIPRULI was trading at 741.45. The strike last trading price was 133.9, 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 20 Aug ICICIPRULI was trading at 742.50. The strike last trading price was 133.9, 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 16 Aug ICICIPRULI was trading at 720.05. The strike last trading price was 133.9, 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 14 Aug ICICIPRULI was trading at 718.20. The strike last trading price was 133.9, 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 12 Aug ICICIPRULI was trading at 728.75. The strike last trading price was 133.9, 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 7 Aug ICICIPRULI was trading at 726.05. The strike last trading price was 133.9, 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 133.9, 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 133.9, 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 133.9, which was 133.90 higher 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 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 24 Jul ICICIPRULI was trading at 694.25. 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 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 5 Jul ICICIPRULI was trading at 643.00. 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