ICICIGI

Icici Lombard Gic Limited

1945.3 -15.80 (-0.81%)

L: 1928.5 H: 1966.8

Back to Option Chain

Historical option data for ICICIGI
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

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

Call
Put

Per Lot

ICICIGI 30-DEC-2025 1800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	226.45 ₹ 73,596.25	-25.4 -8255.00	-	0 0	0 0	0 0
8 Dec	1961.10	226.45 ₹ 73,596.25	-25.4 -8255.00	-	0 0	0 0	6 1,950
4 Dec	1983.00	226.45 ₹ 73,596.25	-25.4 -8255.00	-	0 0	0 0	0 0
3 Dec	1972.40	226.45 ₹ 73,596.25	-25.4 -8255.00	-	0 0	0 0	0 0
2 Dec	1986.70	226.45 ₹ 73,596.25	-25.4 -8255.00	-	0 0	0 0	0 0
1 Dec	1991.40	226.45 ₹ 73,596.25	-25.4 -8255.00	-	0 0	0 0	0 0

28 Nov	1970.50	226.45 ₹ 73,596.25	-25.4 -8255.00	-	0 0	0 0	0 0
27 Nov	1980.70	226.45 ₹ 73,596.25	-25.4 -8255.00	-	0 0	0 0	0 0
26 Nov	2010.30	226.45 ₹ 73,596.25	-25.4 -8255.00	-	0 0	0 0	0 0
25 Nov	1999.00	226.45 ₹ 73,596.25	-25.4 -8255.00	-	0 0	0 0	0 0
24 Nov	1997.50	226.45 ₹ 73,596.25	-25.4 -8255.00	-	0 0	-2 -650	0 0
21 Nov	2004.10	226.45 ₹ 73,596.25	-25.4 -8255.00	21.18	2 650	0 0	8 2,600
20 Nov	2037.60	253.75 ₹ 82,468.75	10.05 3266.25	-	14 4,550	8 2,600	9 2,925
19 Nov	2041.70	243.7 ₹ 79,202.5	10 3250.00	-	0 0	0 0	0 0
17 Nov	2042.90	243.7 ₹ 79,202.5	10 3250.00	-	0 0	0 0	0 0
14 Nov	2005.10	243.7 ₹ 79,202.5	10 3250.00	29.09	1 325	0 0	1 325
12 Nov	2028.60	233.7 ₹ 75,952.5	-8.95 -2908.75	-	2 650	0 0	3 975
11 Nov	1996.10	242.65 ₹ 78,861.25	70.2 22815.00	-	0 0	0 0	0 0
27 Oct	1986.40	172.45 ₹ 56,046.25	0 0.00	-	0 0	0 0	0 0
24 Oct	1993.90	172.45 ₹ 56,046.25	0 0.00	-	0 0	0 0	0 0
23 Oct	1979.20	172.45 ₹ 56,046.25	0 0.00	-	0 0	0 0	0 0
14 Oct	1854.80	172.45 ₹ 56,046.25	0 0.00	-	0 0	0 0	0 0
9 Oct	1882.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1878.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1906.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1925.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1911.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 1800 expiring on 30DEC2025

Delta for 1800 CE is -

Historical price for 1800 CE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ICICIGI was trading at 1972.40. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ICICIGI was trading at 1986.70. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ICICIGI was trading at 1991.40. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ICICIGI was trading at 2010.30. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ICICIGI was trading at 1999.00. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 226.45, which was -25.4 lower than the previous day. The implied volatity was 21.18, the open interest changed by 0 which decreased total open position to 8

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 253.75, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 243.7, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ICICIGI was trading at 2042.90. The strike last trading price was 243.7, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ICICIGI was trading at 2005.10. The strike last trading price was 243.7, which was 10 higher than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 1

On 12 Nov ICICIGI was trading at 2028.60. The strike last trading price was 233.7, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Nov ICICIGI was trading at 1996.10. The strike last trading price was 242.65, which was 70.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct ICICIGI was trading at 1986.40. The strike last trading price was 172.45, 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 24 Oct ICICIGI was trading at 1993.90. The strike last trading price was 172.45, 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 23 Oct ICICIGI was trading at 1979.20. The strike last trading price was 172.45, 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 14 Oct ICICIGI was trading at 1854.80. The strike last trading price was 172.45, 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 Oct ICICIGI was trading at 1882.70. The strike last trading price was 0, 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 Oct ICICIGI was trading at 1878.10. The strike last trading price was 0, 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 7 Oct ICICIGI was trading at 1906.00. The strike last trading price was 0, 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 6 Oct ICICIGI was trading at 1925.80. The strike last trading price was 0, 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 3 Oct ICICIGI was trading at 1911.60. The strike last trading price was 0, 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

ICICIGI 30DEC2025 1800 PE
Delta: -0.05 Vega: 0.50 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	2.25 ₹ 731.25	0.25 81.25	21.30	203 65,975	-6 -1,950	200 65,000
8 Dec	1961.10	2 ₹ 650	0.85 276.25	21.28	98 31,850	36 11,700	206 66,950
4 Dec	1983.00	1.15 ₹ 373.75	-1.4 -455.00	20.43	6 1,950	0 0	170 55,250
3 Dec	1972.40	2.5 ₹ 812.5	-0.15 -48.75	22.28	27 8,775	2 650	169 54,925
2 Dec	1986.70	2.65 ₹ 861.25	0.15 48.75	23.65	30 9,750	2 650	166 53,950
1 Dec	1991.40	2.5 ₹ 812.5	-0.5 -162.50	23.27	4 1,300	1 325	163 52,975
28 Nov	1970.50	3 ₹ 975	0.1 32.50	21.38	38 12,350	7 2,275	161 52,325
27 Nov	1980.70	2.95 ₹ 958.75	0.35 113.75	21.85	112 36,400	21 6,825	154 50,050
26 Nov	2010.30	2.5 ₹ 812.5	-1.65 -536.25	23.64	85 27,625	7 2,275	133 43,225
25 Nov	1999.00	4.2 ₹ 1,365	-1.35 -438.75	23.87	118 38,350	58 18,850	123 39,975
24 Nov	1997.50	5.55 ₹ 1,803.75	0.65 211.25	24.60	81 26,325	40 13,000	64 20,800
21 Nov	2004.10	4.85 ₹ 1,576.25	0.9 292.50	24.76	5 1,625	3 975	26 8,450
20 Nov	2037.60	4 ₹ 1,300	-0.4 -130.00	25.99	9 2,925	1 325	24 7,800
19 Nov	2041.70	4.25 ₹ 1,381.25	0.25 81.25	25.49	32 10,400	24 7,800	27 8,775
17 Nov	2042.90	4 ₹ 1,300	-0.9 -292.50	24.52	17 5,525	-14 -4,550	3 975
14 Nov	2005.10	4.9 ₹ 1,592.5	0 0.00	23.50	2 650	0 0	16 5,200
12 Nov	2028.60	4.9 ₹ 1,592.5	-2 -650.00	24.47	1 325	0 0	16 5,200
11 Nov	1996.10	6.9 ₹ 2,242.5	-2.1 -682.50	23.78	1 325	0 0	16 5,200
27 Oct	1986.40	9 ₹ 2,925	-46.4 -15080.00	21.99	16 5,200	15 4,875	15 4,875
24 Oct	1993.90	55.4 ₹ 18,005	0 0.00	-	0 0	0 0	0 0
23 Oct	1979.20	55.4 ₹ 18,005	0 0.00	6.69	0 0	0 0	0 0
14 Oct	1854.80	55.4 ₹ 18,005	0 0.00	-	0 0	0 0	0 0
9 Oct	1882.70	55.4 ₹ 18,005	0 0.00	3.85	0 0	0 0	0 0
8 Oct	1878.10	55.4 ₹ 18,005	0 0.00	-	0 0	0 0	0 0
7 Oct	1906.00	55.4 ₹ 18,005	0 0.00	4.46	0 0	0 0	0 0
6 Oct	1925.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1911.60	0 ₹ 0	0 0.00	4.42	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 1800 expiring on 30DEC2025

Delta for 1800 PE is -0.05

Historical price for 1800 PE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 21.30, the open interest changed by -6 which decreased total open position to 200

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 2, which was 0.85 higher than the previous day. The implied volatity was 21.28, the open interest changed by 36 which increased total open position to 206

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 1.15, which was -1.4 lower than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 170

On 3 Dec ICICIGI was trading at 1972.40. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 22.28, the open interest changed by 2 which increased total open position to 169

On 2 Dec ICICIGI was trading at 1986.70. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was 23.65, the open interest changed by 2 which increased total open position to 166

On 1 Dec ICICIGI was trading at 1991.40. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 23.27, the open interest changed by 1 which increased total open position to 163

On 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 3, which was 0.1 higher than the previous day. The implied volatity was 21.38, the open interest changed by 7 which increased total open position to 161

On 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 2.95, which was 0.35 higher than the previous day. The implied volatity was 21.85, the open interest changed by 21 which increased total open position to 154

On 26 Nov ICICIGI was trading at 2010.30. The strike last trading price was 2.5, which was -1.65 lower than the previous day. The implied volatity was 23.64, the open interest changed by 7 which increased total open position to 133

On 25 Nov ICICIGI was trading at 1999.00. The strike last trading price was 4.2, which was -1.35 lower than the previous day. The implied volatity was 23.87, the open interest changed by 58 which increased total open position to 123

On 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 5.55, which was 0.65 higher than the previous day. The implied volatity was 24.60, the open interest changed by 40 which increased total open position to 64

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 4.85, which was 0.9 higher than the previous day. The implied volatity was 24.76, the open interest changed by 3 which increased total open position to 26

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 4, which was -0.4 lower than the previous day. The implied volatity was 25.99, the open interest changed by 1 which increased total open position to 24

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was 25.49, the open interest changed by 24 which increased total open position to 27

On 17 Nov ICICIGI was trading at 2042.90. The strike last trading price was 4, which was -0.9 lower than the previous day. The implied volatity was 24.52, the open interest changed by -14 which decreased total open position to 3

On 14 Nov ICICIGI was trading at 2005.10. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 23.50, the open interest changed by 0 which decreased total open position to 16

On 12 Nov ICICIGI was trading at 2028.60. The strike last trading price was 4.9, which was -2 lower than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 16

On 11 Nov ICICIGI was trading at 1996.10. The strike last trading price was 6.9, which was -2.1 lower than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 16

On 27 Oct ICICIGI was trading at 1986.40. The strike last trading price was 9, which was -46.4 lower than the previous day. The implied volatity was 21.99, the open interest changed by 15 which increased total open position to 15

On 24 Oct ICICIGI was trading at 1993.90. The strike last trading price was 55.4, 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 Oct ICICIGI was trading at 1979.20. The strike last trading price was 55.4, which was 0 lower than the previous day. The implied volatity was 6.69, the open interest changed by 0 which decreased total open position to 0

On 14 Oct ICICIGI was trading at 1854.80. The strike last trading price was 55.4, 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 Oct ICICIGI was trading at 1882.70. The strike last trading price was 55.4, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0

On 8 Oct ICICIGI was trading at 1878.10. The strike last trading price was 55.4, 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 7 Oct ICICIGI was trading at 1906.00. The strike last trading price was 55.4, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0

On 3 Oct ICICIGI was trading at 1911.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0

Related Pages for ICICIGI

ICICIGI

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