ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
16 Sep 2024 04:10 PM IST
| ICICIPRULI 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 749.90 | 1.7 | -0.75 | 4,78,500 | -3,000 | 8,07,000 | ||||
| 13 Sept | 755.25 | 2.45 | 0.00 | 7,75,500 | -28,500 | 8,10,000 | ||||
| 12 Sept | 755.65 | 2.45 | -0.70 | 4,47,000 | 73,500 | 8,40,000 | ||||
| 11 Sept | 750.90 | 3.15 | -0.55 | 9,76,500 | 73,500 | 7,62,000 | ||||
| 10 Sept | 746.00 | 3.7 | -3.75 | 13,89,000 | -58,500 | 6,90,000 | ||||
| 9 Sept | 758.15 | 7.45 | 1.35 | 19,80,000 | 3,000 | 7,48,500 | ||||
| 6 Sept | 750.65 | 6.1 | -1.45 | 8,83,500 | 10,500 | 7,45,500 | ||||
| 5 Sept | 758.05 | 7.55 | -2.85 | 11,26,500 | -7,500 | 7,35,000 | ||||
| 4 Sept | 769.35 | 10.4 | 0.50 | 17,14,500 | -1,09,500 | 7,48,500 | ||||
| 3 Sept | 763.70 | 9.9 | 1.05 | 18,66,000 | 16,500 | 8,55,000 | ||||
| 2 Sept | 753.45 | 8.85 | -0.70 | 14,43,000 | 21,000 | 8,34,000 | ||||
| 30 Aug | 753.15 | 9.55 | 1.80 | 34,38,000 | 5,35,500 | 8,13,000 | ||||
| 29 Aug | 742.30 | 7.75 | -0.60 | 9,33,000 | 72,000 | 2,70,000 | ||||
| 28 Aug | 744.60 | 8.35 | -1.00 | 3,79,500 | 3,000 | 1,98,000 | ||||
| 27 Aug | 744.15 | 9.35 | 3.50 | 4,95,000 | 1,02,000 | 1,90,500 | ||||
| 26 Aug | 723.25 | 5.85 | -2.30 | 76,500 | 42,000 | 88,500 | ||||
| 23 Aug | 731.95 | 8.15 | -0.35 | 58,500 | 18,000 | 45,000 | ||||
| 22 Aug | 733.00 | 8.5 | -1.95 | 18,000 | 0 | 25,500 | ||||
| 21 Aug | 741.45 | 10.45 | -1.50 | 18,000 | 9,000 | 24,000 | ||||
| 20 Aug | 742.50 | 11.95 | 8.85 | 15,000 | 4,500 | 9,000 | ||||
| 16 Aug | 720.05 | 3.1 | -6.15 | 1,500 | 0 | 4,500 | ||||
| 9 Aug | 739.25 | 9.25 | 0.80 | 1,500 | 0 | 4,500 | ||||
|
|
||||||||||
| 5 Aug | 714.20 | 8.45 | -1.05 | 1,500 | 0 | 4,500 | ||||
| 2 Aug | 728.60 | 9.5 | 0.00 | 3,000 | 1,500 | 6,000 | ||||
| 1 Aug | 734.70 | 9.5 | 4.00 | 1,500 | 0 | 3,000 | ||||
| 29 Jul | 719.05 | 5.5 | 5.50 | 3,000 | 1,500 | 1,500 | ||||
| 25 Jul | 701.70 | 0 | 0 | 0 | 0 | |||||
For Icici Pru Life Ins Co Ltd - strike price 800 expiring on 26SEP2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 807000
On 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 810000
On 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 2.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 840000
On 11 Sept ICICIPRULI was trading at 750.90. The strike last trading price was 3.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 762000
On 10 Sept ICICIPRULI was trading at 746.00. The strike last trading price was 3.7, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 690000
On 9 Sept ICICIPRULI was trading at 758.15. The strike last trading price was 7.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 748500
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 6.1, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 745500
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 7.55, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 735000
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 10.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -109500 which decreased total open position to 748500
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 9.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 855000
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 8.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 834000
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 9.55, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 535500 which increased total open position to 813000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 7.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 270000
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 8.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 198000
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 9.35, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 190500
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 5.85, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 88500
On 23 Aug ICICIPRULI was trading at 731.95. The strike last trading price was 8.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 45000
On 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 8.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25500
On 21 Aug ICICIPRULI was trading at 741.45. The strike last trading price was 10.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 24000
On 20 Aug ICICIPRULI was trading at 742.50. The strike last trading price was 11.95, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 16 Aug ICICIPRULI was trading at 720.05. The strike last trading price was 3.1, which was -6.15 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 9.25, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 5 Aug ICICIPRULI was trading at 714.20. The strike last trading price was 8.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 2 Aug ICICIPRULI was trading at 728.60. The strike last trading price was 9.5, 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 6000
On 1 Aug ICICIPRULI was trading at 734.70. The strike last trading price was 9.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 29 Jul ICICIPRULI was trading at 719.05. The strike last trading price was 5.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 25 Jul ICICIPRULI was trading at 701.70. 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 800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 749.90 | 43.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 755.25 | 43.95 | -0.30 | 15,000 | 1,500 | 19,500 |
| 12 Sept | 755.65 | 44.25 | -9.25 | 10,500 | -1,500 | 19,500 |
| 11 Sept | 750.90 | 53.5 | -1.35 | 1,500 | 0 | 21,000 |
| 10 Sept | 746.00 | 54.85 | 2.25 | 1,500 | 0 | 22,500 |
| 9 Sept | 758.15 | 52.6 | 6.65 | 4,500 | 1,500 | 22,500 |
| 6 Sept | 750.65 | 45.95 | 0.00 | 0 | 15,000 | 0 |
| 5 Sept | 758.05 | 45.95 | 6.75 | 30,000 | 15,000 | 21,000 |
| 4 Sept | 769.35 | 39.2 | -14.35 | 6,000 | 4,500 | 6,000 |
| 3 Sept | 763.70 | 53.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 753.45 | 53.55 | 0.00 | 0 | 1,500 | 0 |
| 30 Aug | 753.15 | 53.55 | -134.95 | 1,500 | 0 | 0 |
| 29 Aug | 742.30 | 188.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 744.60 | 188.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 744.15 | 188.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 723.25 | 188.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 731.95 | 188.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 733.00 | 188.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 741.45 | 188.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 742.50 | 188.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 720.05 | 188.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 739.25 | 188.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 714.20 | 188.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 728.60 | 188.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 734.70 | 188.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 719.05 | 188.5 | 188.50 | 0 | 0 | 0 |
| 25 Jul | 701.70 | 0 | 0 | 0 | 0 | |
For Icici Pru Life Ins Co Ltd - strike price 800 expiring on 26SEP2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 43.95, 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 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 43.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 19500
On 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 44.25, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 19500
On 11 Sept ICICIPRULI was trading at 750.90. The strike last trading price was 53.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 10 Sept ICICIPRULI was trading at 746.00. The strike last trading price was 54.85, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 9 Sept ICICIPRULI was trading at 758.15. The strike last trading price was 52.6, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22500
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 45.95, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 21000
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 39.2, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 6000
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 53.55, 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 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 53.55, 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 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 53.55, which was -134.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 188.5, 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 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 188.5, 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 188.5, 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 188.5, 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 188.5, 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 188.5, 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 188.5, 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 188.5, 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 188.5, 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 188.5, 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 188.5, 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 188.5, 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 1 Aug ICICIPRULI was trading at 734.70. The strike last trading price was 188.5, 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 188.5, which was 188.50 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0