ICICIPRULI
Icici Pru Life Ins Co Ltd
609.5
6.95 (1.15%)
Option Chain for ICICIPRULI
22 Sep 2025 08:00 PM ISTNext Refresh in
Max Pain
610
PCR
0.55
⚠️ Data for ICICIPRULI is temporarily unavailable. Our team is working to resolve the issue.
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 925 |
||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI% | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | OI% | Delta | |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 95.95 | 0.00 | - | 500 | - | 0.00 | 0.10 | - | 4 | -1 | 20 | 0.79% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 510 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 138.35 | 0.00 | - | 520 | - | 0.00 | 2.75 | 30.00 | 0 | 0 | 0 | 0.00% | -0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 94.60 | 0.00 | - | 530 | - | 0.00 | 3.25 | 25.82 | 0 | 0 | 0 | 0.00% | -0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 60.75 | 0.00 | - | 540 | - | 0.00 | 0.20 | 39.39 | 13 | -9 | 84 | 3.32% | -0.02 |
| 0.89 | 0.22% | 10 | 0 | 1 | 59.14 | 64.00 | 13.35 | 10.70 | 550 | - | 0.10 | 0.35 | 37.48 | 4 | -2 | 107 | 4.22% | -0.03 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 42.75 | 0.00 | - | 560 | - | 0.00 | 0.45 | 33.54 | 14 | -9 | 124 | 4.90% | -0.04 |
| - | 0.33% | 15 | 0 | 6 | - | 36.75 | 0.90 | 7.40 | 570 | - | -0.40 | 0.50 | 28.48 | 178 | -94 | 111 | 4.38% | -0.05 |
| - | 1.15% | 53 | 5 | 50 | - | 31.20 | 3.80 | 6.25 | 580 | -8.60 | -0.85 | 0.85 | 25.62 | 196 | -43 | 331 | 13.07% | -0.08 |
| 0.90 | 1.89% | 87 | -12 | 39 | 18.87 | 22.10 | 3.55 | 4.90 | 590 | 4.33 | -1.90 | 1.65 | 23.41 | 450 | -52 | 426 | 16.82% | -0.15 |
| 0.75 | 10.67% | 491 | -156 | 1,782 | 19.40 | 14.00 | 1.85 | 1.26 | 600 | 0.42 | -3.25 | 3.65 | 22.63 | 643 | -65 | 621 | 24.52% | -0.28 |
| 0.54 | 12.45% | 573 | -669 | 2,786 | 20.32 | 8.00 | 0.60 | 0.51 | 610 | 0.16 | -4.75 | 7.40 | 22.37 | 760 | -105 | 295 | 11.65% | -0.47 |
| 0.34 | 21.01% | 967 | -73 | 2,751 | 22.02 | 4.40 | 0.00 | 0.24 | 620 | 0.12 | -5.25 | 13.45 | 23.25 | 169 | -9 | 232 | 9.16% | -0.65 |
| 0.19 | 15.58% | 717 | -72 | 1,010 | 22.45 | 2.05 | -0.30 | 0.07 | 630 | 0.07 | -3.90 | 21.60 | 26.07 | 32 | -5 | 52 | 2.05% | -0.78 |
|
|
||||||||||||||||||
| 0.11 | 12.45% | 573 | -58 | 553 | 24.42 | 1.10 | -0.20 | 0.04 | 640 | 0.03 | -5.60 | 30.60 | 29.19 | 10 | -2 | 21 | 0.83% | -0.85 |
| 0.06 | 12.99% | 598 | -13 | 409 | 26.73 | 0.65 | -0.15 | 0.10 | 650 | 0.15 | -4.45 | 39.70 | 30.38 | 15 | -2 | 60 | 2.37% | -0.91 |
| 0.04 | 3.63% | 167 | -13 | 62 | 29.59 | 0.45 | -0.10 | 0.19 | 660 | 0.15 | -11.65 | 45.05 | - | 3 | -2 | 31 | 1.22% | - |
| 0.03 | 2.13% | 98 | -6 | 31 | 31.90 | 0.30 | -0.10 | - | 670 | - | 0.00 | 58.30 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.03 | 2.22% | 102 | -13 | 25 | 37.04 | 0.35 | 0.05 | - | 680 | - | 0.00 | 74.90 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1.70 | 0.00 | - | 690 | - | 0.00 | 76.15 | - | 0 | 0 | 0 | 0.00% | - |
| 0.02 | 3.30% | 152 | 2 | 15 | 41.69 | 0.20 | -0.10 | 0.12 | 700 | -0.50 | -5.00 | 86.00 | - | 2 | -1 | 18 | 0.71% | - |
| 4,603 | -1,078 | 9,520 | 2,493 | -401 | 2,533 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
