ICICIPRULI

Icici Pru Life Ins Co Ltd

650.4 +4.75 (0.74%)

L: 647.65 H: 653

Back to Option Chain

Historical option data for ICICIPRULI
21 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ICICIPRULI 30-DEC-2025 630 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	650.40	23.7 ₹ 21,922.5	3.85 3561.25	-	67 61,975	-10 -9,250	700 6,47,500
20 Dec	650.40	23.7 ₹ 21,922.5	3.85 3561.25	-	67 61,975	-10 -9,250	700 6,47,500
14 Dec	647.55	23.9 ₹ 22,107.5	7.4 6845.00	-	250 2,31,250	-45 -41,625	703 6,50,275
13 Dec	647.55	23.9 ₹ 22,107.5	7.4 6845.00	-	250 2,31,250	-45 -41,625	703 6,50,275
7 Dec	626.05	10.45 ₹ 9,666.25	3.6 3330.00	-	410 3,79,250	31 28,675	717 6,63,225
5 Dec	626.05	10.45 ₹ 9,666.25	3.6 3330.00	15.76	410 3,79,250	31 28,675	717 6,63,225

30 Nov	619.75	9.9 ₹ 9,157.5	-3.3 -3052.50	-	233 2,15,525	7 6,475	643 5,94,775
29 Nov	619.75	9.9 ₹ 9,157.5	-3.3 -3052.50	-	233 2,15,525	7 6,475	643 5,94,775
23 Nov	610.90	10.25 ₹ 9,481.25	-4.35 -4023.75	-	49 45,325	23 21,275	123 1,13,775
22 Nov	610.90	10.25 ₹ 9,481.25	-4.35 -4023.75	-	49 45,325	23 21,275	123 1,13,775
16 Nov	629.45	20.55 ₹ 19,008.75	-2.9 -2682.50	-	1 925	1 925	0 0
15 Nov	629.45	20.55 ₹ 19,008.75	-2.9 -2682.50	-	1 925	1 925	0 0
14 Nov	629.45	20.55 ₹ 19,008.75	-2.9 -2682.50	-	1 925	0 0	0 0
13 Nov	630.10	23.45 ₹ 21,691.25	0 0.00	-	0 0	0 0	0 0
9 Nov	616.95	23.45 ₹ 21,691.25	0 0.00	-	0 0	0 0	0 0
8 Nov	616.95	23.45 ₹ 21,691.25	0 0.00	-	0 0	0 0	0 0
2 Nov	591.15	23.45 ₹ 21,691.25	0 0.00	-	0 0	0 0	0 0
1 Nov	591.15	23.45 ₹ 21,691.25	0 0.00	-	0 0	0 0	0 0
26 Oct	601.95	23.45 ₹ 21,691.25	0 0.00	-	0 0	0 0	0 0
25 Oct	601.95	23.45 ₹ 21,691.25	0 0.00	-	0 0	0 0	0 0
18 Oct	595.75	23.45 ₹ 21,691.25	0 0.00	-	0 0	0 0	0 0
15 Oct	598.05	23.45 ₹ 21,691.25	0 0.00	-	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 CE is -

Historical price for 630 CE is as follows

On 21 Dec ICICIPRULI was trading at 650.40. The strike last trading price was 23.7, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 700

On 20 Dec ICICIPRULI was trading at 650.40. The strike last trading price was 23.7, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 700

On 14 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 23.9, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 703

On 13 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 23.9, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 703

On 7 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 10.45, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 717

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 10.45, which was 3.6 higher than the previous day. The implied volatity was 15.76, the open interest changed by 31 which increased total open position to 717

On 30 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 9.9, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 643

On 29 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 9.9, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 643

On 23 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 10.25, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 123

On 22 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 10.25, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 123

On 16 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 20.55, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 20.55, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 20.55, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ICICIPRULI was trading at 630.10. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov ICICIPRULI was trading at 616.95. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov ICICIPRULI was trading at 616.95. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov ICICIPRULI was trading at 591.15. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov ICICIPRULI was trading at 591.15. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Oct ICICIPRULI was trading at 601.95. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct ICICIPRULI was trading at 601.95. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct ICICIPRULI was trading at 595.75. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct ICICIPRULI was trading at 598.05. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ICICIPRULI 30DEC2025 630 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	650.40	1.45 ₹ 1,341.25	-1.65 -1526.25	-	202 1,86,850	8 7,400	149 1,37,825
20 Dec	650.40	1.45 ₹ 1,341.25	-1.65 -1526.25	-	202 1,86,850	8 7,400	149 1,37,825
14 Dec	647.55	4.2 ₹ 3,885	-3.8 -3515.00	-	260 2,40,500	47 43,475	208 1,92,400
13 Dec	647.55	4.2 ₹ 3,885	-3.8 -3515.00	-	260 2,40,500	47 43,475	208 1,92,400
7 Dec	626.05	12.15 ₹ 11,238.75	-7.65 -7076.25	-	45 41,625	28 25,900	80 74,000
5 Dec	626.05	12.15 ₹ 11,238.75	-7.65 -7076.25	18.82	45 41,625	28 25,900	80 74,000
30 Nov	619.75	17.6 ₹ 16,280	4.05 3746.25	-	37 34,225	-14 -12,950	62 57,350
29 Nov	619.75	17.6 ₹ 16,280	4.05 3746.25	-	37 34,225	-14 -12,950	62 57,350
23 Nov	610.90	19.85 ₹ 18,361.25	-4.5 -4162.50	-	0 0	0 0	0 0
22 Nov	610.90	19.85 ₹ 18,361.25	-4.5 -4162.50	-	0 0	0 0	0 0
16 Nov	629.45	17.5 ₹ 16,187.5	0.1 92.50	-	1 925	1 925	3 2,775
15 Nov	629.45	17.5 ₹ 16,187.5	0.1 92.50	-	1 925	1 925	3 2,775
14 Nov	629.45	17.5 ₹ 16,187.5	0.1 92.50	-	1 925	0 0	3 2,775
13 Nov	630.10	17.4 ₹ 16,095	-31.3 -28952.50	-	0 0	3 2,775	0 0
9 Nov	616.95	48.7 ₹ 45,047.5	0 0.00	-	0 0	0 0	0 0
8 Nov	616.95	48.7 ₹ 45,047.5	0 0.00	-	0 0	0 0	0 0
2 Nov	591.15	48.7 ₹ 45,047.5	0 0.00	-	0 0	0 0	0 0
1 Nov	591.15	48.7 ₹ 45,047.5	0 0.00	-	0 0	0 0	0 0
26 Oct	601.95	48.7 ₹ 45,047.5	0 0.00	-	0 0	0 0	0 0
25 Oct	601.95	48.7 ₹ 45,047.5	0 0.00	-	0 0	0 0	0 0
18 Oct	595.75	48.7 ₹ 45,047.5	0 0.00	-	0 0	0 0	0 0
15 Oct	598.05	48.7 ₹ 45,047.5	0 0.00	-	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 PE is -

Historical price for 630 PE is as follows

On 21 Dec ICICIPRULI was trading at 650.40. The strike last trading price was 1.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 149

On 20 Dec ICICIPRULI was trading at 650.40. The strike last trading price was 1.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 149

On 14 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 4.2, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 208

On 13 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 4.2, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 208

On 7 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 12.15, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 80

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 12.15, which was -7.65 lower than the previous day. The implied volatity was 18.82, the open interest changed by 28 which increased total open position to 80

On 30 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 17.6, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 62

On 29 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 17.6, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 62

On 23 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 19.85, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 19.85, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 17.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 15 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 17.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 14 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 17.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Nov ICICIPRULI was trading at 630.10. The strike last trading price was 17.4, which was -31.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 9 Nov ICICIPRULI was trading at 616.95. The strike last trading price was 48.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov ICICIPRULI was trading at 616.95. The strike last trading price was 48.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov ICICIPRULI was trading at 591.15. The strike last trading price was 48.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov ICICIPRULI was trading at 591.15. The strike last trading price was 48.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Oct ICICIPRULI was trading at 601.95. The strike last trading price was 48.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct ICICIPRULI was trading at 601.95. The strike last trading price was 48.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct ICICIPRULI was trading at 595.75. The strike last trading price was 48.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct ICICIPRULI was trading at 598.05. The strike last trading price was 48.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ICICIPRULI

ICICIPRULI

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD