ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
06 Sep 2024 04:10 PM IST
| ICICIPRULI 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 750.65 | 13.3 | -3.25 | 6,97,500 | 16,500 | 5,29,500 | ||||
| 5 Sept | 758.05 | 16.55 | -5.30 | 10,71,000 | 63,000 | 5,14,500 | ||||
| 4 Sept | 769.35 | 21.85 | 2.10 | 10,30,500 | 48,000 | 4,51,500 | ||||
| 3 Sept | 763.70 | 19.75 | 2.25 | 7,05,000 | 25,500 | 3,97,500 | ||||
| 2 Sept | 753.45 | 17.5 | 0.25 | 8,58,000 | 75,000 | 3,72,000 | ||||
| 30 Aug | 753.15 | 17.25 | 2.00 | 7,18,500 | 39,000 | 2,97,000 | ||||
| 29 Aug | 742.30 | 15.25 | -1.20 | 5,65,500 | 60,000 | 2,64,000 | ||||
| 28 Aug | 744.60 | 16.45 | -0.55 | 5,70,000 | -33,000 | 2,04,000 | ||||
| 27 Aug | 744.15 | 17 | 6.00 | 9,61,500 | 2,02,500 | 2,35,500 | ||||
| 26 Aug | 723.25 | 11 | -4.00 | 21,000 | 12,000 | 33,000 | ||||
| 23 Aug | 731.95 | 15 | -2.90 | 3,000 | 0 | 19,500 | ||||
| 22 Aug | 733.00 | 17.9 | 0.00 | 0 | 7,500 | 0 | ||||
| 21 Aug | 741.45 | 17.9 | -1.85 | 18,000 | 6,000 | 18,000 | ||||
|
|
||||||||||
| 20 Aug | 742.50 | 19.75 | 0.80 | 12,000 | 10,500 | 10,500 | ||||
| 16 Aug | 720.05 | 18.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 739.25 | 18.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 726.05 | 18.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 714.20 | 18.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 728.60 | 18.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 719.05 | 18.95 | 0 | 0 | 0 | |||||
For Icici Pru Life Ins Co Ltd - strike price 770 expiring on 26SEP2024
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 13.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 529500
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 16.55, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 514500
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 21.85, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 451500
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 19.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 397500
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 17.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 372000
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 17.25, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 297000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 15.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 264000
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 16.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 204000
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 17, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 235500
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 11, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 33000
On 23 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 15, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 17.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 21 Aug ICICIPRULI was trading at 741.45. The strike last trading price was 17.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 18000
On 20 Aug ICICIPRULI was trading at 742.50. The strike last trading price was 19.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 16 Aug ICICIPRULI was trading at 720.05. The strike last trading price was 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 18.95, 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 770 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 750.65 | 29.9 | 4.95 | 54,000 | -16,500 | 1,66,500 |
| 5 Sept | 758.05 | 24.95 | 3.70 | 1,71,000 | 28,500 | 1,80,000 |
| 4 Sept | 769.35 | 21.25 | -3.95 | 1,12,500 | 42,000 | 1,51,500 |
| 3 Sept | 763.70 | 25.2 | -3.85 | 33,000 | 12,000 | 1,11,000 |
| 2 Sept | 753.45 | 29.05 | -2.05 | 57,000 | 7,500 | 99,000 |
| 30 Aug | 753.15 | 31.1 | -4.40 | 93,000 | 48,000 | 93,000 |
| 29 Aug | 742.30 | 35.5 | -42.10 | 54,000 | 43,500 | 43,500 |
| 28 Aug | 744.60 | 77.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 744.15 | 77.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 723.25 | 77.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 731.95 | 77.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 733.00 | 77.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 741.45 | 77.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 742.50 | 77.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 720.05 | 77.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 739.25 | 77.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 726.05 | 77.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 714.20 | 77.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 728.60 | 77.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 719.05 | 77.6 | 0 | 0 | 0 | |
For Icici Pru Life Ins Co Ltd - strike price 770 expiring on 26SEP2024
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 29.9, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 166500
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 24.95, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 180000
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 21.25, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 151500
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 25.2, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 111000
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 29.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 99000
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 31.1, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 93000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 35.5, which was -42.10 lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 43500
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 77.6, 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 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 77.6, 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 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 77.6, 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 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 77.6, 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 77.6, 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 77.6, 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 77.6, 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 77.6, 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 77.6, 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 77.6, 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 77.6, 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 77.6, 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 77.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0