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 27-JAN-2026 640 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	650.40	29 ₹ 26,825	2.1 1942.50	-	12 11,100	-5 -4,625	41 37,925
20 Dec	650.40	29 ₹ 26,825	2.1 1942.50	-	12 11,100	-5 -4,625	41 37,925
14 Dec	647.55	30 ₹ 27,750	6.35 5873.75	-	23 21,275	10 9,250	24 22,200
13 Dec	647.55	30 ₹ 27,750	6.35 5873.75	-	23 21,275	10 9,250	24 22,200
7 Dec	626.05	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0
5 Dec	626.05	21.25 ₹ 19,656.25	0 0.00	0.68	0 0	0 0	0 0
30 Nov	619.75	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0
29 Nov	619.75	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0
23 Nov	610.90	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0
22 Nov	610.90	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0
16 Nov	629.45	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0
15 Nov	629.45	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0
14 Nov	629.45	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0

9 Nov	616.95	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0
8 Nov	616.95	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0
2 Nov	591.15	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0
1 Nov	591.15	21.25 ₹ 19,656.25	0 0.00	-	0 0	0 0	0 0

For Icici Pru Life Ins Co Ltd - strike price 640 expiring on 27JAN2026

Delta for 640 CE is -

Historical price for 640 CE is as follows

On 21 Dec ICICIPRULI was trading at 650.40. The strike last trading price was 29, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 41

On 20 Dec ICICIPRULI was trading at 650.40. The strike last trading price was 29, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 41

On 14 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 30, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 24

On 13 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 30, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 24

On 7 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 21.25, 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 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 21.25, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0

On 30 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 21.25, 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 29 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 21.25, 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 23 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 21.25, 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 22 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 21.25, 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 16 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 21.25, 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 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 21.25, 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 14 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 27JAN2026 640 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	650.40	13.5 ₹ 12,487.5	-1.6 -1480.00	-	30 27,750	21 19,425	53 49,025
20 Dec	650.40	13.5 ₹ 12,487.5	-1.6 -1480.00	-	30 27,750	21 19,425	53 49,025
14 Dec	647.55	16 ₹ 14,800	-2.4 -2220.00	-	2 1,850	0 0	19 17,575
13 Dec	647.55	16 ₹ 14,800	-2.4 -2220.00	-	2 1,850	0 0	19 17,575
7 Dec	626.05	26 ₹ 24,050	-4.7 -4347.50	-	1 925	0 0	12 11,100
5 Dec	626.05	26 ₹ 24,050	-4.7 -4347.50	25.00	1 925	0 0	12 11,100
30 Nov	619.75	30 ₹ 27,750	-9 -8325.00	-	0 0	0 0	0 0
29 Nov	619.75	30 ₹ 27,750	-9 -8325.00	-	0 0	0 0	0 0
23 Nov	610.90	41 ₹ 37,925	13 12025.00	-	1 925	1 925	1 925
22 Nov	610.90	41 ₹ 37,925	13 12025.00	-	1 925	1 925	1 925
16 Nov	629.45	28 ₹ 25,900	-15.85 -14661.25	-	0 0	0 0	0 0
15 Nov	629.45	28 ₹ 25,900	-15.85 -14661.25	-	0 0	0 0	0 0
14 Nov	629.45	28 ₹ 25,900	-15.85 -14661.25	-	0 0	0 0	0 0
9 Nov	616.95	43.85 ₹ 40,561.25	-7.25 -6706.25	-	0 0	0 0	0 0
8 Nov	616.95	43.85 ₹ 40,561.25	-7.25 -6706.25	-	0 0	0 0	0 0
2 Nov	591.15	43.85 ₹ 40,561.25	-7.25 -6706.25	-	1 925	1 925	0 0
1 Nov	591.15	43.85 ₹ 40,561.25	-7.25 -6706.25	-	1 925	1 925	0 0

For Icici Pru Life Ins Co Ltd - strike price 640 expiring on 27JAN2026

Delta for 640 PE is -

Historical price for 640 PE is as follows

On 21 Dec ICICIPRULI was trading at 650.40. The strike last trading price was 13.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 53

On 20 Dec ICICIPRULI was trading at 650.40. The strike last trading price was 13.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 53

On 14 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 16, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 13 Dec ICICIPRULI was trading at 647.55. The strike last trading price was 16, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 7 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 26, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec ICICIPRULI was trading at 626.05. The strike last trading price was 26, which was -4.7 lower than the previous day. The implied volatity was 25.00, the open interest changed by 0 which decreased total open position to 12

On 30 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 30, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov ICICIPRULI was trading at 619.75. The strike last trading price was 30, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 41, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 22 Nov ICICIPRULI was trading at 610.90. The strike last trading price was 41, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 16 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 28, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 28, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ICICIPRULI was trading at 629.45. The strike last trading price was 28, which was -15.85 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 43.85, which was -7.25 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 43.85, which was -7.25 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 43.85, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Nov ICICIPRULI was trading at 591.15. The strike last trading price was 43.85, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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