ICICIPRULI
Icici Pru Life Ins Co Ltd
Historical option data for ICICIPRULI
16 Sep 2024 04:10 PM IST
| ICICIPRULI 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 749.90 | 0.8 | -0.20 | 1,20,000 | -43,500 | 4,47,000 | ||||
|
|
||||||||||
| 13 Sept | 755.25 | 1 | -0.15 | 1,17,000 | 0 | 4,65,000 | ||||
| 12 Sept | 755.65 | 1.15 | -0.45 | 1,93,500 | 49,500 | 4,71,000 | ||||
| 11 Sept | 750.90 | 1.6 | -0.45 | 2,40,000 | 51,000 | 4,23,000 | ||||
| 10 Sept | 746.00 | 2.05 | -2.40 | 2,04,000 | 7,500 | 3,70,500 | ||||
| 9 Sept | 758.15 | 4.45 | 0.85 | 3,64,500 | 12,000 | 3,63,000 | ||||
| 6 Sept | 750.65 | 3.6 | -1.10 | 3,01,500 | 18,000 | 3,49,500 | ||||
| 5 Sept | 758.05 | 4.7 | -1.40 | 3,24,000 | 15,000 | 3,31,500 | ||||
| 4 Sept | 769.35 | 6.1 | 0.15 | 5,08,500 | -37,500 | 3,18,000 | ||||
| 3 Sept | 763.70 | 5.95 | 0.45 | 2,98,500 | -21,000 | 3,55,500 | ||||
| 2 Sept | 753.45 | 5.5 | -0.80 | 5,85,000 | 88,500 | 3,75,000 | ||||
| 30 Aug | 753.15 | 6.3 | 1.30 | 8,50,500 | 2,34,000 | 2,88,000 | ||||
| 29 Aug | 742.30 | 5 | -0.40 | 1,24,500 | 18,000 | 49,500 | ||||
| 28 Aug | 744.60 | 5.4 | -0.10 | 57,000 | 7,500 | 39,000 | ||||
| 27 Aug | 744.15 | 5.5 | 0.15 | 72,000 | 27,000 | 37,500 | ||||
| 26 Aug | 723.25 | 5.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 731.95 | 5.35 | -1.00 | 1,500 | 0 | 10,500 | ||||
| 22 Aug | 733.00 | 6.35 | 0.00 | 0 | 10,500 | 0 | ||||
| 21 Aug | 741.45 | 6.35 | 2.90 | 21,000 | 9,000 | 9,000 | ||||
| 20 Aug | 742.50 | 3.45 | 0 | 0 | 0 | |||||
For Icici Pru Life Ins Co Ltd - strike price 820 expiring on 26SEP2024
Delta for 820 CE is -
Historical price for 820 CE is as follows
On 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -43500 which decreased total open position to 447000
On 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 465000
On 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 471000
On 11 Sept ICICIPRULI was trading at 750.90. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 423000
On 10 Sept ICICIPRULI was trading at 746.00. The strike last trading price was 2.05, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 370500
On 9 Sept ICICIPRULI was trading at 758.15. The strike last trading price was 4.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 363000
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 3.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 349500
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 4.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 331500
On 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 6.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 318000
On 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 5.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 355500
On 2 Sept ICICIPRULI was trading at 753.45. The strike last trading price was 5.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 375000
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 6.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 288000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 49500
On 28 Aug ICICIPRULI was trading at 744.60. The strike last trading price was 5.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 39000
On 27 Aug ICICIPRULI was trading at 744.15. The strike last trading price was 5.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 37500
On 26 Aug ICICIPRULI was trading at 723.25. The strike last trading price was 5.35, 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 5.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 22 Aug ICICIPRULI was trading at 733.00. The strike last trading price was 6.35, 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 0
On 21 Aug ICICIPRULI was trading at 741.45. The strike last trading price was 6.35, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 20 Aug ICICIPRULI was trading at 742.50. The strike last trading price was 3.45, 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 820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 749.90 | 63.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 755.25 | 63.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 755.65 | 63.55 | 0.00 | 0 | -1,500 | 0 |
| 11 Sept | 750.90 | 63.55 | -6.00 | 3,000 | 0 | 9,000 |
| 10 Sept | 746.00 | 69.55 | 2.80 | 1,500 | 0 | 9,000 |
| 9 Sept | 758.15 | 66.75 | -3.10 | 3,000 | 1,500 | 7,500 |
| 6 Sept | 750.65 | 69.85 | 0.95 | 6,000 | 0 | 4,500 |
| 5 Sept | 758.05 | 68.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 769.35 | 68.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 763.70 | 68.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 753.45 | 68.9 | 0.00 | 0 | 4,500 | 0 |
| 30 Aug | 753.15 | 68.9 | -106.35 | 4,500 | 3,000 | 3,000 |
| 29 Aug | 742.30 | 175.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 744.60 | 175.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 744.15 | 175.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 723.25 | 175.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 731.95 | 175.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 733.00 | 175.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 741.45 | 175.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 742.50 | 175.25 | 0 | 0 | 0 | |
For Icici Pru Life Ins Co Ltd - strike price 820 expiring on 26SEP2024
Delta for 820 PE is -
Historical price for 820 PE is as follows
On 16 Sept ICICIPRULI was trading at 749.90. The strike last trading price was 63.55, 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 13 Sept ICICIPRULI was trading at 755.25. The strike last trading price was 63.55, 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 12 Sept ICICIPRULI was trading at 755.65. The strike last trading price was 63.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 11 Sept ICICIPRULI was trading at 750.90. The strike last trading price was 63.55, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 10 Sept ICICIPRULI was trading at 746.00. The strike last trading price was 69.55, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 9 Sept ICICIPRULI was trading at 758.15. The strike last trading price was 66.75, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 7500
On 6 Sept ICICIPRULI was trading at 750.65. The strike last trading price was 69.85, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 5 Sept ICICIPRULI was trading at 758.05. The strike last trading price was 68.9, 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 4 Sept ICICIPRULI was trading at 769.35. The strike last trading price was 68.9, 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 3 Sept ICICIPRULI was trading at 763.70. The strike last trading price was 68.9, 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 68.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 30 Aug ICICIPRULI was trading at 753.15. The strike last trading price was 68.9, which was -106.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 29 Aug ICICIPRULI was trading at 742.30. The strike last trading price was 175.25, 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 175.25, 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 175.25, 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 175.25, 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 175.25, 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 175.25, 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 175.25, 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 175.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0