ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
06 Sep 2024 04:10 PM IST
| ICICIPRULI 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 750.65 | 21.3 | -4.95 | 2,94,000 | 64,500 | 4,06,500 | ||||
| 5 Sept | 758.05 | 26.25 | -7.05 | 3,72,000 | 12,000 | 3,42,000 | ||||
| 4 Sept | 769.35 | 33.3 | 3.30 | 5,49,000 | -75,000 | 3,31,500 | ||||
| 3 Sept | 763.70 | 30 | 3.30 | 12,43,500 | -1,84,500 | 4,06,500 | ||||
| 2 Sept | 753.45 | 26.7 | 0.50 | 9,99,000 | -25,500 | 5,92,500 | ||||
| 30 Aug | 753.15 | 26.2 | 3.80 | 18,07,500 | -28,500 | 6,36,000 | ||||
| 29 Aug | 742.30 | 22.4 | -2.00 | 22,26,000 | 1,69,500 | 6,67,500 | ||||
| 28 Aug | 744.60 | 24.4 | -1.60 | 10,53,000 | 1,03,500 | 4,98,000 | ||||
| 27 Aug | 744.15 | 26 | 9.30 | 12,34,500 | 1,29,000 | 3,84,000 | ||||
| 26 Aug | 723.25 | 16.7 | -5.75 | 5,53,500 | 61,500 | 2,53,500 | ||||
| 23 Aug | 731.95 | 22.45 | 0.40 | 2,29,500 | 43,500 | 1,92,000 | ||||
| 22 Aug | 733.00 | 22.05 | -3.55 | 1,15,500 | 40,500 | 1,48,500 | ||||
| 21 Aug | 741.45 | 25.6 | -2.40 | 2,08,500 | 45,000 | 1,08,000 | ||||
| 20 Aug | 742.50 | 28 | 14.05 | 1,35,000 | 46,500 | 58,500 | ||||
| 19 Aug | 720.05 | 13.95 | 1.00 | 7,500 | 6,000 | 10,500 | ||||
| 16 Aug | 720.05 | 12.95 | -3.20 | 3,000 | 1,500 | 3,000 | ||||
| 14 Aug | 718.20 | 16.15 | -4.85 | 7,500 | 0 | 3,000 | ||||
| 13 Aug | 724.30 | 21 | -1.85 | 1,500 | 0 | 4,500 | ||||
| 12 Aug | 728.75 | 22.85 | -10.20 | 6,000 | 0 | 4,500 | ||||
| 9 Aug | 739.25 | 33.05 | 5.05 | 1,500 | 0 | 3,000 | ||||
| 8 Aug | 738.65 | 28 | 12.05 | 1,500 | 0 | 3,000 | ||||
| 7 Aug | 726.05 | 15.95 | 0.00 | 0 | -4,500 | 0 | ||||
| 6 Aug | 700.05 | 15.95 | -7.45 | 4,500 | 0 | 7,500 | ||||
| 5 Aug | 714.20 | 23.4 | 0.00 | 0 | 1,500 | 0 | ||||
| 2 Aug | 728.60 | 23.4 | -5.85 | 4,500 | 1,500 | 7,500 | ||||
| 31 Jul | 735.95 | 29.25 | 6.60 | 3,000 | 1,500 | 4,500 | ||||
|
|
||||||||||
| 30 Jul | 723.85 | 22.65 | -0.10 | 3,000 | 0 | 1,500 | ||||
| 29 Jul | 719.05 | 22.75 | 3,000 | 1,500 | 1,500 | |||||
For Icici Pru Life Ins Co Ltd - strike price 750 expiring on 26SEP2024
Delta for 750 CE is -
Historical price for 750 CE is as follows
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 21.3, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 406500
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 26.25, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 342000
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 33.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 331500
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 30, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -184500 which decreased total open position to 406500
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 26.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 592500
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 26.2, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 636000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 22.4, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 169500 which increased total open position to 667500
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 24.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 498000
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 26, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 384000
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 16.7, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 253500
On 23 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 22.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 192000
On 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 22.05, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 148500
On 21 Aug ICICIPRULI was trading at 741.45. The strike last trading price was 25.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 108000
On 20 Aug ICICIPRULI was trading at 742.50. The strike last trading price was 28, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 58500
On 19 Aug ICICIPRULI was trading at 720.05. The strike last trading price was 13.95, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 10500
On 16 Aug ICICIPRULI was trading at 720.05. The strike last trading price was 12.95, which was -3.20 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 16.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 13 Aug ICICIPRULI was trading at 724.30. The strike last trading price was 21, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 12 Aug ICICIPRULI was trading at 728.75. The strike last trading price was 22.85, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 9 Aug ICICIPRULI was trading at 739.25. The strike last trading price was 33.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 8 Aug ICICIPRULI was trading at 738.65. The strike last trading price was 28, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 7 Aug ICICIPRULI was trading at 726.05. The strike last trading price was 15.95, 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 6 Aug ICICIPRULI was trading at 700.05. The strike last trading price was 15.95, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 5 Aug ICICIPRULI was trading at 714.20. The strike last trading price was 23.4, 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 2 Aug ICICIPRULI was trading at 728.60. The strike last trading price was 23.4, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 7500
On 31 Jul ICICIPRULI was trading at 735.95. The strike last trading price was 29.25, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 30 Jul ICICIPRULI was trading at 723.85. The strike last trading price was 22.65, 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 1500
On 29 Jul ICICIPRULI was trading at 719.05. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
| ICICIPRULI 750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 750.65 | 18.1 | 2.80 | 4,48,500 | -69,000 | 3,03,000 |
| 5 Sept | 758.05 | 15.3 | 2.75 | 3,67,500 | -10,500 | 3,72,000 |
| 4 Sept | 769.35 | 12.55 | -3.35 | 3,60,000 | 13,500 | 3,82,500 |
| 3 Sept | 763.70 | 15.9 | -2.90 | 7,27,500 | -7,500 | 3,67,500 |
| 2 Sept | 753.45 | 18.8 | -1.05 | 4,48,500 | 87,000 | 3,75,000 |
| 30 Aug | 753.15 | 19.85 | -5.60 | 6,21,000 | 1,41,000 | 2,89,500 |
| 29 Aug | 742.30 | 25.45 | 0.25 | 2,19,000 | 97,500 | 1,50,000 |
| 28 Aug | 744.60 | 25.2 | -1.30 | 51,000 | 30,000 | 52,500 |
| 27 Aug | 744.15 | 26.5 | -8.00 | 21,000 | 18,000 | 22,500 |
| 26 Aug | 723.25 | 34.5 | -29.20 | 4,500 | 3,000 | 3,000 |
| 23 Aug | 731.95 | 63.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 733.00 | 63.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 741.45 | 63.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 742.50 | 63.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 720.05 | 63.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 720.05 | 63.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 718.20 | 63.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 724.30 | 63.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 728.75 | 63.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 739.25 | 63.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 738.65 | 63.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 726.05 | 63.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 700.05 | 63.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 714.20 | 63.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 728.60 | 63.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 735.95 | 63.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 723.85 | 63.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 719.05 | 63.7 | 0 | 0 | 0 | |
For Icici Pru Life Ins Co Ltd - strike price 750 expiring on 26SEP2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 18.1, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -69000 which decreased total open position to 303000
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 15.3, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 372000
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 12.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 382500
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 15.9, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 367500
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 18.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 375000
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 19.85, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 141000 which increased total open position to 289500
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 25.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 150000
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 25.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 52500
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 26.5, which was -8.00 lower 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 34.5, which was -29.20 lower 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 63.7, 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 63.7, 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 63.7, 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 63.7, 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 Aug ICICIPRULI was trading at 720.05. The strike last trading price was 63.7, 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 63.7, 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 63.7, 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 Aug ICICIPRULI was trading at 724.30. The strike last trading price was 63.7, 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 63.7, 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 Aug ICICIPRULI was trading at 739.25. The strike last trading price was 63.7, 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 Aug ICICIPRULI was trading at 738.65. The strike last trading price was 63.7, 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 63.7, 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 6 Aug ICICIPRULI was trading at 700.05. The strike last trading price was 63.7, 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 63.7, 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 63.7, 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 31 Jul ICICIPRULI was trading at 735.95. The strike last trading price was 63.7, 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 63.7, 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 29 Jul ICICIPRULI was trading at 719.05. The strike last trading price was 63.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0