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 1820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	0 0	0 0
8 Dec	1961.10	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	0 0	3 975
4 Dec	1983.00	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	0 0	0 0
3 Dec	1972.40	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	0 0	0 0
2 Dec	1986.70	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	0 0	0 0
1 Dec	1991.40	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	0 0	0 0
28 Nov	1970.50	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	0 0	0 0
27 Nov	1980.70	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	0 0	0 0

26 Nov	2010.30	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	0 0	0 0
25 Nov	1999.00	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	0 0	0 0
24 Nov	1997.50	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	0 0	0 0
21 Nov	2004.10	234.7 ₹ 76,277.5	-6.35 -2063.75	-	0 0	3 975	0 0
20 Nov	2037.60	234.7 ₹ 76,277.5	-6.35 -2063.75	-	16 5,200	5 1,625	5 1,625
19 Nov	2041.70	241.05 ₹ 78,341.25	0 0.00	-	0 0	0 0	0 0
17 Nov	2042.90	241.05 ₹ 78,341.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2005.10	241.05 ₹ 78,341.25	0 0.00	-	0 0	0 0	0 0
12 Nov	2028.60	241.05 ₹ 78,341.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1996.10	241.05 ₹ 78,341.25	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is -

Historical price for 1820 CE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 234.7, which was -6.35 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 234.7, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 234.7, which was -6.35 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 234.7, which was -6.35 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 234.7, which was -6.35 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 234.7, which was -6.35 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 234.7, which was -6.35 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 234.7, which was -6.35 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 234.7, which was -6.35 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 234.7, which was -6.35 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 234.7, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 234.7, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 234.7, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 241.05, 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 17 Nov ICICIGI was trading at 2042.90. The strike last trading price was 241.05, 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 ICICIGI was trading at 2005.10. The strike last trading price was 241.05, 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 12 Nov ICICIGI was trading at 2028.60. The strike last trading price was 241.05, 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 11 Nov ICICIGI was trading at 1996.10. The strike last trading price was 241.05, 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 1820 PE
Delta: -0.07 Vega: 0.64 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	3.1 ₹ 1,007.5	-0.55 -178.75	20.41	29 9,425	-1 -325	50 16,250
8 Dec	1961.10	3.65 ₹ 1,186.25	-0.1 -32.50	-	0 0	0 0	51 16,575
4 Dec	1983.00	3.65 ₹ 1,186.25	-0.1 -32.50	-	0 0	3 975	0 0
3 Dec	1972.40	3.65 ₹ 1,186.25	-0.1 -32.50	22.03	12 3,900	1 325	49 15,925
2 Dec	1986.70	3.75 ₹ 1,218.75	-0.45 -146.25	23.38	53 17,225	34 11,050	43 13,975
1 Dec	1991.40	4 ₹ 1,300	-0.95 -308.75	-	0 0	3 975	0 0
28 Nov	1970.50	4 ₹ 1,300	-0.95 -308.75	20.80	13 4,225	3 975	9 2,925
27 Nov	1980.70	4.95 ₹ 1,608.75	0.5 162.50	-	0 0	0 0	0 0
26 Nov	2010.30	4.95 ₹ 1,608.75	0.5 162.50	-	0 0	0 0	0 0
25 Nov	1999.00	4.95 ₹ 1,608.75	0.5 162.50	-	0 0	0 0	0 0
24 Nov	1997.50	4.95 ₹ 1,608.75	0.5 162.50	-	0 0	0 0	0 0
21 Nov	2004.10	4.95 ₹ 1,608.75	0.5 162.50	23.05	1 325	0 0	6 1,950
20 Nov	2037.60	4.45 ₹ 1,446.25	-2.05 -666.25	24.87	6 1,950	4 1,300	6 1,950
19 Nov	2041.70	6.5 ₹ 2,112.5	-16.45 -5346.25	26.29	2 650	0 0	0 0
17 Nov	2042.90	22.95 ₹ 7,458.75	0 0.00	9.43	0 0	0 0	0 0
14 Nov	2005.10	22.95 ₹ 7,458.75	0 0.00	8.29	0 0	0 0	0 0
12 Nov	2028.60	22.95 ₹ 7,458.75	0 0.00	8.80	0 0	0 0	0 0
11 Nov	1996.10	22.95 ₹ 7,458.75	0 0.00	7.19	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -0.07

Historical price for 1820 PE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was 20.41, the open interest changed by -1 which decreased total open position to 50

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 3.65, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 3.65, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec ICICIGI was trading at 1972.40. The strike last trading price was 3.65, which was -0.1 lower than the previous day. The implied volatity was 22.03, the open interest changed by 1 which increased total open position to 49

On 2 Dec ICICIGI was trading at 1986.70. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was 23.38, the open interest changed by 34 which increased total open position to 43

On 1 Dec ICICIGI was trading at 1991.40. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was 20.80, the open interest changed by 3 which increased total open position to 9

On 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 4.95, which was 0.5 higher 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 4.95, which was 0.5 higher 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 4.95, which was 0.5 higher 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 4.95, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 4.95, which was 0.5 higher than the previous day. The implied volatity was 23.05, the open interest changed by 0 which decreased total open position to 6

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 4.45, which was -2.05 lower than the previous day. The implied volatity was 24.87, the open interest changed by 4 which increased total open position to 6

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 6.5, which was -16.45 lower than the previous day. The implied volatity was 26.29, 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 22.95, which was 0 lower than the previous day. The implied volatity was 9.43, 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 22.95, which was 0 lower than the previous day. The implied volatity was 8.29, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ICICIGI was trading at 2028.60. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 8.80, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ICICIGI was trading at 1996.10. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 7.19, 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