ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
16 Sep 2024 04:10 PM IST
ICICIPRULI 780 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 749.90 | 3.55 | -1.60 | 7,45,500 | -6,000 | 5,35,500 | ||||
13 Sept | 755.25 | 5.15 | -0.30 | 8,47,500 | 91,500 | 5,40,000 | ||||
12 Sept | 755.65 | 5.45 | -0.75 | 8,31,000 | 24,000 | 4,48,500 | ||||
11 Sept | 750.90 | 6.2 | -0.80 | 10,62,000 | -39,000 | 4,26,000 | ||||
10 Sept | 746.00 | 7 | -5.75 | 12,73,500 | -6,000 | 4,72,500 | ||||
9 Sept | 758.15 | 12.75 | 2.60 | 12,30,000 | 88,500 | 4,75,500 | ||||
6 Sept | 750.65 | 10.15 | -2.60 | 4,50,000 | 54,000 | 3,88,500 | ||||
5 Sept | 758.05 | 12.75 | -4.55 | 5,79,000 | 16,500 | 3,34,500 | ||||
4 Sept | 769.35 | 17.3 | 1.55 | 12,57,000 | 39,000 | 3,16,500 | ||||
3 Sept | 763.70 | 15.75 | 1.75 | 8,01,000 | -34,500 | 2,80,500 | ||||
2 Sept | 753.45 | 14 | -0.50 | 8,50,500 | -7,500 | 3,15,000 | ||||
30 Aug | 753.15 | 14.5 | 2.20 | 7,21,500 | 1,42,500 | 3,19,500 | ||||
29 Aug | 742.30 | 12.3 | -0.95 | 3,07,500 | 30,000 | 1,77,000 | ||||
28 Aug | 744.60 | 13.25 | -1.00 | 3,42,000 | -45,000 | 1,48,500 | ||||
27 Aug | 744.15 | 14.25 | 1.00 | 3,10,500 | 1,95,000 | 1,96,500 | ||||
26 Aug | 723.25 | 13.25 | 0.00 | 0 | 1,500 | 0 | ||||
23 Aug | 731.95 | 13.25 | 9.60 | 3,000 | 1,500 | 1,500 | ||||
22 Aug | 733.00 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 741.45 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 742.50 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
16 Aug | 720.05 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 739.25 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 714.20 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 728.60 | 3.65 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 719.05 | 3.65 | 3.65 | 0 | 0 | 0 | ||||
25 Jul | 701.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
24 Jul | 694.25 | 0 | 0 | 0 | 0 |
For Icici Pru Life Ins Co Ltd - strike price 780 expiring on 26SEP2024
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 3.55, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 535500
On 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 5.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 540000
On 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 5.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 448500
On 11 Sept ICICIPRULI was trading at 750.90. The strike last trading price was 6.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 426000
On 10 Sept ICICIPRULI was trading at 746.00. The strike last trading price was 7, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 472500
On 9 Sept ICICIPRULI was trading at 758.15. The strike last trading price was 12.75, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 475500
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 10.15, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 388500
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 12.75, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 334500
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 17.3, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 316500
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 15.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -34500 which decreased total open position to 280500
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 14, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 315000
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 14.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 319500
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 12.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 177000
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 13.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 148500
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 14.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 196500
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 13.25, 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 23 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 13.25, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 3.65, 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 3.65, 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 3.65, 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 3.65, 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 3.65, 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 3.65, 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 3.65, 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 3.65, which was 3.65 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
ICICIPRULI 780 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 749.90 | 32.9 | 5.00 | 34,500 | -3,000 | 64,500 |
13 Sept | 755.25 | 27.9 | -0.50 | 81,000 | 18,000 | 73,500 |
12 Sept | 755.65 | 28.4 | -7.00 | 22,500 | 10,500 | 55,500 |
11 Sept | 750.90 | 35.4 | -1.40 | 70,500 | 1,500 | 43,500 |
10 Sept | 746.00 | 36.8 | 3.65 | 82,500 | -16,500 | 40,500 |
9 Sept | 758.15 | 33.15 | 1.60 | 54,000 | 1,500 | 57,000 |
6 Sept | 750.65 | 31.55 | 0.00 | 0 | 0 | 0 |
5 Sept | 758.05 | 31.55 | 0.00 | 0 | -3,000 | 0 |
4 Sept | 769.35 | 31.55 | -6.35 | 4,500 | 0 | 58,500 |
3 Sept | 763.70 | 37.9 | 0.00 | 0 | 0 | 0 |
2 Sept | 753.45 | 37.9 | 0.00 | 0 | 55,500 | 0 |
30 Aug | 753.15 | 37.9 | -6.60 | 70,500 | 45,000 | 48,000 |
29 Aug | 742.30 | 44.5 | 0.00 | 0 | 3,000 | 0 |
28 Aug | 744.60 | 44.5 | -125.40 | 3,000 | 1,500 | 1,500 |
27 Aug | 744.15 | 169.9 | 0.00 | 0 | 0 | 0 |
26 Aug | 723.25 | 169.9 | 0.00 | 0 | 0 | 0 |
23 Aug | 731.95 | 169.9 | 0.00 | 0 | 0 | 0 |
22 Aug | 733.00 | 169.9 | 0.00 | 0 | 0 | 0 |
21 Aug | 741.45 | 169.9 | 0.00 | 0 | 0 | 0 |
20 Aug | 742.50 | 169.9 | 0.00 | 0 | 0 | 0 |
16 Aug | 720.05 | 169.9 | 0.00 | 0 | 0 | 0 |
9 Aug | 739.25 | 169.9 | 0.00 | 0 | 0 | 0 |
5 Aug | 714.20 | 169.9 | 0.00 | 0 | 0 | 0 |
2 Aug | 728.60 | 169.9 | 0.00 | 0 | 0 | 0 |
29 Jul | 719.05 | 169.9 | 169.90 | 0 | 0 | 0 |
25 Jul | 701.70 | 0 | 0.00 | 0 | 0 | 0 |
24 Jul | 694.25 | 0 | 0 | 0 | 0 |
For Icici Pru Life Ins Co Ltd - strike price 780 expiring on 26SEP2024
Delta for 780 PE is -
Historical price for 780 PE is as follows
On 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 32.9, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 64500
On 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 27.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 73500
On 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 28.4, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 55500
On 11 Sept ICICIPRULI was trading at 750.90. The strike last trading price was 35.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 43500
On 10 Sept ICICIPRULI was trading at 746.00. The strike last trading price was 36.8, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 40500
On 9 Sept ICICIPRULI was trading at 758.15. The strike last trading price was 33.15, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 57000
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 31.55, 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 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 31.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 31.55, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 37.9, 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 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 37.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 0
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 37.9, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 48000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 44.5, 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 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 44.5, which was -125.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 169.9, 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 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 169.9, 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 23 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 169.9, 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 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 169.9, 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 169.9, 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 169.9, 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 169.9, 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 9 Aug ICICIPRULI was trading at 739.25. The strike last trading price was 169.9, 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 169.9, 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 169.9, 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 29 Jul ICICIPRULI was trading at 719.05. The strike last trading price was 169.9, which was 169.90 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0