ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
18 Oct 2024 10:40 AM IST
| ICICIPRULI 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 736.80 | 11.6 | -1.20 | 3,88,500 | -1,06,500 | 4,72,500 | ||||
| 17 Oct | 735.15 | 12.8 | -5.50 | 14,50,500 | -7,500 | 5,74,500 | ||||
| 16 Oct | 745.40 | 18.3 | 5.35 | 36,90,000 | 2,56,500 | 5,80,500 | ||||
| 15 Oct | 733.75 | 12.95 | -2.50 | 23,77,500 | 16,500 | 3,22,500 | ||||
| 14 Oct | 739.15 | 15.45 | -1.80 | 7,35,000 | 72,000 | 3,06,000 | ||||
| 11 Oct | 742.55 | 17.25 | -1.40 | 5,65,500 | 67,500 | 2,37,000 | ||||
| 10 Oct | 745.60 | 18.65 | -7.75 | 1,20,000 | 16,500 | 1,69,500 | ||||
| 9 Oct | 755.65 | 26.4 | 4.30 | 3,52,500 | -10,500 | 1,53,000 | ||||
| 8 Oct | 742.60 | 22.1 | -1.00 | 3,13,500 | 69,000 | 1,62,000 | ||||
| 7 Oct | 744.95 | 23.1 | -6.15 | 84,000 | 28,500 | 96,000 | ||||
| 4 Oct | 755.75 | 29.25 | -0.75 | 48,000 | -1,500 | 67,500 | ||||
| 3 Oct | 757.45 | 30 | -8.85 | 70,500 | 3,000 | 67,500 | ||||
| 1 Oct | 767.20 | 38.85 | -8.20 | 21,000 | 9,000 | 63,000 | ||||
| 30 Sept | 780.15 | 47.05 | -6.75 | 6,000 | 4,500 | 54,000 | ||||
| 27 Sept | 789.50 | 53.8 | 5.00 | 24,000 | -10,500 | 49,500 | ||||
| 26 Sept | 782.20 | 48.8 | 4.30 | 16,500 | 1,500 | 58,500 | ||||
| 25 Sept | 773.65 | 44.5 | -4.00 | 39,000 | 6,000 | 55,500 | ||||
| 24 Sept | 775.70 | 48.5 | -5.30 | 15,000 | 4,500 | 48,000 | ||||
| 23 Sept | 791.05 | 53.8 | 12.50 | 51,000 | 12,000 | 42,000 | ||||
| 20 Sept | 768.00 | 41.3 | 9.75 | 54,000 | 4,500 | 30,000 | ||||
| 19 Sept | 755.10 | 31.55 | 0.75 | 28,500 | 4,500 | 25,500 | ||||
| 18 Sept | 750.65 | 30.8 | -1.15 | 39,000 | 6,000 | 21,000 | ||||
| 17 Sept | 750.00 | 31.95 | 0.00 | 28,500 | 10,500 | 18,000 | ||||
| 16 Sept | 749.90 | 31.95 | -0.70 | 1,500 | 0 | 6,000 | ||||
| 13 Sept | 755.25 | 32.65 | 0.00 | 0 | 3,000 | 0 | ||||
| 12 Sept | 755.65 | 32.65 | -10.25 | 3,000 | 0 | 3,000 | ||||
|
|
||||||||||
| 5 Sept | 758.05 | 42.9 | 0 | 0 | 0 | |||||
For Icici Pru Life Ins Co Ltd - strike price 750 expiring on 31OCT2024
Delta for 750 CE is -
Historical price for 750 CE is as follows
On 18 Oct ICICIPRULI was trading at 736.80. The strike last trading price was 11.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -106500 which decreased total open position to 472500
On 17 Oct ICICIPRULI was trading at 735.15. The strike last trading price was 12.8, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 574500
On 16 Oct ICICIPRULI was trading at 745.40. The strike last trading price was 18.3, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 580500
On 15 Oct ICICIPRULI was trading at 733.75. The strike last trading price was 12.95, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 322500
On 14 Oct ICICIPRULI was trading at 739.15. The strike last trading price was 15.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 306000
On 11 Oct ICICIPRULI was trading at 742.55. The strike last trading price was 17.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 237000
On 10 Oct ICICIPRULI was trading at 745.60. The strike last trading price was 18.65, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 169500
On 9 Oct ICICIPRULI was trading at 755.65. The strike last trading price was 26.4, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 153000
On 8 Oct ICICIPRULI was trading at 742.60. The strike last trading price was 22.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 162000
On 7 Oct ICICIPRULI was trading at 744.95. The strike last trading price was 23.1, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 96000
On 4 Oct ICICIPRULI was trading at 755.75. The strike last trading price was 29.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 67500
On 3 Oct ICICIPRULI was trading at 757.45. The strike last trading price was 30, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 67500
On 1 Oct ICICIPRULI was trading at 767.20. The strike last trading price was 38.85, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 63000
On 30 Sept ICICIPRULI was trading at 780.15. The strike last trading price was 47.05, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 54000
On 27 Sept ICICIPRULI was trading at 789.50. The strike last trading price was 53.8, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 49500
On 26 Sept ICICIPRULI was trading at 782.20. The strike last trading price was 48.8, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 58500
On 25 Sept ICICIPRULI was trading at 773.65. The strike last trading price was 44.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 55500
On 24 Sept ICICIPRULI was trading at 775.70. The strike last trading price was 48.5, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 48000
On 23 Sept ICICIPRULI was trading at 791.05. The strike last trading price was 53.8, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 42000
On 20 Sept ICICIPRULI was trading at 768.00. The strike last trading price was 41.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 30000
On 19 Sept ICICIPRULI was trading at 755.10. The strike last trading price was 31.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 25500
On 18 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 30.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 21000
On 17 Sept ICICIPRULI was trading at 750.00. The strike last trading price was 31.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 18000
On 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 31.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 32.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 32.65, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 42.9, 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 750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 736.80 | 23.6 | -0.50 | 9,000 | 3,000 | 3,01,500 |
| 17 Oct | 735.15 | 24.1 | 5.00 | 4,02,000 | 28,500 | 3,01,500 |
| 16 Oct | 745.40 | 19.1 | -6.50 | 8,14,500 | 27,000 | 2,73,000 |
| 15 Oct | 733.75 | 25.6 | 2.00 | 6,78,000 | 3,000 | 2,50,500 |
| 14 Oct | 739.15 | 23.6 | 2.30 | 94,500 | 19,500 | 2,44,500 |
| 11 Oct | 742.55 | 21.3 | 1.20 | 1,29,000 | -24,000 | 2,29,500 |
| 10 Oct | 745.60 | 20.1 | 3.50 | 1,08,000 | 7,500 | 2,53,500 |
| 9 Oct | 755.65 | 16.6 | -5.20 | 2,43,000 | 24,000 | 2,67,000 |
| 8 Oct | 742.60 | 21.8 | -1.05 | 1,56,000 | -49,500 | 2,43,000 |
| 7 Oct | 744.95 | 22.85 | 5.35 | 3,24,000 | -10,500 | 2,97,000 |
| 4 Oct | 755.75 | 17.5 | 0.05 | 1,26,000 | 4,500 | 3,12,000 |
| 3 Oct | 757.45 | 17.45 | 3.55 | 2,65,500 | 18,000 | 3,04,500 |
| 1 Oct | 767.20 | 13.9 | 1.85 | 1,80,000 | -36,000 | 3,10,500 |
| 30 Sept | 780.15 | 12.05 | 2.05 | 1,06,500 | 18,000 | 3,46,500 |
| 27 Sept | 789.50 | 10 | -3.30 | 2,56,500 | 1,02,000 | 3,34,500 |
| 26 Sept | 782.20 | 13.3 | -2.85 | 3,04,500 | 82,500 | 2,32,500 |
| 25 Sept | 773.65 | 16.15 | 0.05 | 1,27,500 | 24,000 | 1,51,500 |
| 24 Sept | 775.70 | 16.1 | 3.70 | 1,23,000 | 49,500 | 1,27,500 |
| 23 Sept | 791.05 | 12.4 | -2.95 | 1,00,500 | 58,500 | 79,500 |
| 20 Sept | 768.00 | 15.35 | -9.40 | 40,500 | 12,000 | 19,500 |
| 19 Sept | 755.10 | 24.75 | -0.35 | 3,000 | 1,500 | 6,000 |
| 18 Sept | 750.65 | 25.1 | 0.00 | 1,500 | 0 | 4,500 |
| 17 Sept | 750.00 | 25.1 | 0.00 | 0 | 1,500 | 0 |
| 16 Sept | 749.90 | 25.1 | 3.10 | 6,000 | 1,500 | 4,500 |
| 13 Sept | 755.25 | 22 | -5.00 | 1,500 | 0 | 1,500 |
| 12 Sept | 755.65 | 27 | -14.20 | 0 | 0 | 0 |
| 5 Sept | 758.05 | 41.2 | 0 | 0 | 0 | |
For Icici Pru Life Ins Co Ltd - strike price 750 expiring on 31OCT2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 18 Oct ICICIPRULI was trading at 736.80. The strike last trading price was 23.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 301500
On 17 Oct ICICIPRULI was trading at 735.15. The strike last trading price was 24.1, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 301500
On 16 Oct ICICIPRULI was trading at 745.40. The strike last trading price was 19.1, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 273000
On 15 Oct ICICIPRULI was trading at 733.75. The strike last trading price was 25.6, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 250500
On 14 Oct ICICIPRULI was trading at 739.15. The strike last trading price was 23.6, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 244500
On 11 Oct ICICIPRULI was trading at 742.55. The strike last trading price was 21.3, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 229500
On 10 Oct ICICIPRULI was trading at 745.60. The strike last trading price was 20.1, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 253500
On 9 Oct ICICIPRULI was trading at 755.65. The strike last trading price was 16.6, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 267000
On 8 Oct ICICIPRULI was trading at 742.60. The strike last trading price was 21.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 243000
On 7 Oct ICICIPRULI was trading at 744.95. The strike last trading price was 22.85, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 297000
On 4 Oct ICICIPRULI was trading at 755.75. The strike last trading price was 17.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 312000
On 3 Oct ICICIPRULI was trading at 757.45. The strike last trading price was 17.45, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 304500
On 1 Oct ICICIPRULI was trading at 767.20. The strike last trading price was 13.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 310500
On 30 Sept ICICIPRULI was trading at 780.15. The strike last trading price was 12.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 346500
On 27 Sept ICICIPRULI was trading at 789.50. The strike last trading price was 10, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 334500
On 26 Sept ICICIPRULI was trading at 782.20. The strike last trading price was 13.3, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 232500
On 25 Sept ICICIPRULI was trading at 773.65. The strike last trading price was 16.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 151500
On 24 Sept ICICIPRULI was trading at 775.70. The strike last trading price was 16.1, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 127500
On 23 Sept ICICIPRULI was trading at 791.05. The strike last trading price was 12.4, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 79500
On 20 Sept ICICIPRULI was trading at 768.00. The strike last trading price was 15.35, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 19500
On 19 Sept ICICIPRULI was trading at 755.10. The strike last trading price was 24.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6000
On 18 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 25.1, 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 4500
On 17 Sept ICICIPRULI was trading at 750.00. The strike last trading price was 25.1, 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 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 25.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 22, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 27, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 41.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
