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 1840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
8 Dec	1961.10	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	4 1,300
5 Dec	1974.40	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
4 Dec	1983.00	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
3 Dec	1972.40	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
2 Dec	1986.70	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
1 Dec	1991.40	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
28 Nov	1970.50	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
27 Nov	1980.70	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
26 Nov	2010.30	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
25 Nov	1999.00	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
24 Nov	1997.50	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
21 Nov	2004.10	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0

20 Nov	2037.60	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
19 Nov	2041.70	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
18 Nov	2025.80	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
17 Nov	2042.90	207.5 ₹ 67,437.5	-28.75 -9343.75	-	0 0	0 0	0 0
14 Nov	2005.10	207.5 ₹ 67,437.5	-28.75 -9343.75	27.44	1 325	0 0	4 1,300
13 Nov	2033.80	236.25 ₹ 76,781.25	29.05 9441.25	32.88	3 975	0 0	4 1,300
12 Nov	2028.60	207.2 ₹ 67,340	59.1 19207.50	-	0 0	0 0	0 0
11 Nov	1996.10	207.2 ₹ 67,340	59.1 19207.50	-	0 0	0 0	0 0
28 Oct	2019.00	148.1 ₹ 48,132.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1986.40	148.1 ₹ 48,132.5	0 0.00	-	0 0	0 0	0 0
24 Oct	1993.90	148.1 ₹ 48,132.5	0 0.00	-	0 0	0 0	0 0
23 Oct	1979.20	148.1 ₹ 48,132.5	0 0.00	-	0 0	0 0	0 0
21 Oct	2007.00	148.1 ₹ 48,132.5	0 0.00	-	0 0	0 0	0 0
17 Oct	2001.00	148.1 ₹ 48,132.5	0 0.00	-	0 0	0 0	0 0
14 Oct	1854.80	148.1 ₹ 48,132.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1882.70	148.1 ₹ 48,132.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1878.10	148.1 ₹ 48,132.5	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 1840 expiring on 30DEC2025

Delta for 1840 CE is -

Historical price for 1840 CE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 207.5, which was -28.75 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 207.5, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 207.5, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 207.5, which was -28.75 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 207.5, which was -28.75 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 207.5, which was -28.75 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 207.5, which was -28.75 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 207.5, which was -28.75 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 207.5, which was -28.75 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 207.5, which was -28.75 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 207.5, which was -28.75 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 207.5, which was -28.75 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 207.5, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 207.5, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 207.5, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ICICIGI was trading at 2025.80. The strike last trading price was 207.5, which was -28.75 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 207.5, which was -28.75 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 207.5, which was -28.75 lower than the previous day. The implied volatity was 27.44, the open interest changed by 0 which decreased total open position to 4

On 13 Nov ICICIGI was trading at 2033.80. The strike last trading price was 236.25, which was 29.05 higher than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 4

On 12 Nov ICICIGI was trading at 2028.60. The strike last trading price was 207.2, which was 59.1 higher 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 207.2, which was 59.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct ICICIGI was trading at 2019.00. The strike last trading price was 148.1, 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 27 Oct ICICIGI was trading at 1986.40. The strike last trading price was 148.1, 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 148.1, 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 148.1, 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 21 Oct ICICIGI was trading at 2007.00. The strike last trading price was 148.1, 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 Oct ICICIGI was trading at 2001.00. The strike last trading price was 148.1, 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 148.1, 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 148.1, 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 148.1, 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 1840 PE
Delta: -0.11 Vega: 0.85 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	4.85 ₹ 1,576.25	0.75 243.75	20.19	24 7,800	-3 -975	167 54,275
8 Dec	1961.10	4.15 ₹ 1,348.75	1.4 455.00	20.03	79 25,675	15 4,875	176 57,200
5 Dec	1974.40	2.65 ₹ 861.25	-1 -325.00	18.94	128 41,600	76 24,700	161 52,325
4 Dec	1983.00	3.65 ₹ 1,186.25	-1.55 -503.75	21.35	24 7,800	-8 -2,600	78 25,350
3 Dec	1972.40	5.2 ₹ 1,690	0.2 65.00	21.85	74 24,050	-6 -1,950	83 26,975
2 Dec	1986.70	5 ₹ 1,625	0.25 81.25	22.84	128 41,600	20 6,500	84 27,300
1 Dec	1991.40	4.7 ₹ 1,527.5	-1.05 -341.25	22.35	66 21,450	19 6,175	63 20,475
28 Nov	1970.50	5.6 ₹ 1,820	0.25 81.25	20.51	47 15,275	4 1,300	40 13,000
27 Nov	1980.70	5.4 ₹ 1,755	1.1 357.50	20.99	21 6,825	7 2,275	35 11,375
26 Nov	2010.30	4.2 ₹ 1,365	-3 -975.00	22.54	26 8,450	0 0	20 6,500
25 Nov	1999.00	7.2 ₹ 2,340	1.3 422.50	23.11	7 2,275	-1 -325	18 5,850
24 Nov	1997.50	6.05 ₹ 1,966.25	-0.6 -195.00	-	0 0	0 0	0 0
21 Nov	2004.10	6.05 ₹ 1,966.25	-0.6 -195.00	-	0 0	-10 -3,250	0 0
20 Nov	2037.60	6.05 ₹ 1,966.25	-0.6 -195.00	24.89	19 6,175	-9 -2,925	20 6,500
19 Nov	2041.70	6.65 ₹ 2,161.25	0.5 162.50	24.60	26 8,450	25 8,125	30 9,750
18 Nov	2025.80	6.15 ₹ 1,998.75	0.35 113.75	23.78	4 1,300	0 0	1 325
17 Nov	2042.90	5.8 ₹ 1,885	-3.05 -991.25	23.17	3 975	0 0	3 975
14 Nov	2005.10	8.85 ₹ 2,876.25	-5.65 -1836.25	-	0 0	0 0	0 0
13 Nov	2033.80	8.85 ₹ 2,876.25	-5.65 -1836.25	-	0 0	0 0	0 0
12 Nov	2028.60	8.85 ₹ 2,876.25	-5.65 -1836.25	-	0 0	0 0	0 0
11 Nov	1996.10	8.85 ₹ 2,876.25	-5.65 -1836.25	21.81	1 325	0 0	3 975
28 Oct	2019.00	14.5 ₹ 4,712.5	-55.95 -18183.75	-	0 0	3 975	0 0
27 Oct	1986.40	14.5 ₹ 4,712.5	-55.95 -18183.75	21.92	3 975	2 650	2 650
24 Oct	1993.90	70.45 ₹ 22,896.25	0 0.00	-	0 0	0 0	0 0
23 Oct	1979.20	70.45 ₹ 22,896.25	0 0.00	-	0 0	0 0	0 0
21 Oct	2007.00	70.45 ₹ 22,896.25	0 0.00	-	0 0	0 0	0 0
17 Oct	2001.00	70.45 ₹ 22,896.25	0 0.00	-	0 0	0 0	0 0
14 Oct	1854.80	70.45 ₹ 22,896.25	0 0.00	-	0 0	0 0	0 0
9 Oct	1882.70	70.45 ₹ 22,896.25	0 0.00	2.67	0 0	0 0	0 0
8 Oct	1878.10	70.45 ₹ 22,896.25	0 0.00	-	0 0	0 0	0 0
7 Oct	1906.00	70.45 ₹ 22,896.25	0 0.00	3.22	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	3.30	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 1840 expiring on 30DEC2025

Delta for 1840 PE is -0.11

Historical price for 1840 PE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 4.85, which was 0.75 higher than the previous day. The implied volatity was 20.19, the open interest changed by -3 which decreased total open position to 167

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 4.15, which was 1.4 higher than the previous day. The implied volatity was 20.03, the open interest changed by 15 which increased total open position to 176

On 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 2.65, which was -1 lower than the previous day. The implied volatity was 18.94, the open interest changed by 76 which increased total open position to 161

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 3.65, which was -1.55 lower than the previous day. The implied volatity was 21.35, the open interest changed by -8 which decreased total open position to 78

On 3 Dec ICICIGI was trading at 1972.40. The strike last trading price was 5.2, which was 0.2 higher than the previous day. The implied volatity was 21.85, the open interest changed by -6 which decreased total open position to 83

On 2 Dec ICICIGI was trading at 1986.70. The strike last trading price was 5, which was 0.25 higher than the previous day. The implied volatity was 22.84, the open interest changed by 20 which increased total open position to 84

On 1 Dec ICICIGI was trading at 1991.40. The strike last trading price was 4.7, which was -1.05 lower than the previous day. The implied volatity was 22.35, the open interest changed by 19 which increased total open position to 63

On 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 5.6, which was 0.25 higher than the previous day. The implied volatity was 20.51, the open interest changed by 4 which increased total open position to 40

On 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 5.4, which was 1.1 higher than the previous day. The implied volatity was 20.99, the open interest changed by 7 which increased total open position to 35

On 26 Nov ICICIGI was trading at 2010.30. The strike last trading price was 4.2, which was -3 lower than the previous day. The implied volatity was 22.54, the open interest changed by 0 which decreased total open position to 20

On 25 Nov ICICIGI was trading at 1999.00. The strike last trading price was 7.2, which was 1.3 higher than the previous day. The implied volatity was 23.11, the open interest changed by -1 which decreased total open position to 18

On 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 6.05, which was -0.6 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 6.05, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 6.05, which was -0.6 lower than the previous day. The implied volatity was 24.89, the open interest changed by -9 which decreased total open position to 20

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 6.65, which was 0.5 higher than the previous day. The implied volatity was 24.60, the open interest changed by 25 which increased total open position to 30

On 18 Nov ICICIGI was trading at 2025.80. The strike last trading price was 6.15, which was 0.35 higher than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 1

On 17 Nov ICICIGI was trading at 2042.90. The strike last trading price was 5.8, which was -3.05 lower than the previous day. The implied volatity was 23.17, the open interest changed by 0 which decreased total open position to 3

On 14 Nov ICICIGI was trading at 2005.10. The strike last trading price was 8.85, which was -5.65 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 ICICIGI was trading at 2033.80. The strike last trading price was 8.85, which was -5.65 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 8.85, which was -5.65 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 8.85, which was -5.65 lower than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 3

On 28 Oct ICICIGI was trading at 2019.00. The strike last trading price was 14.5, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Oct ICICIGI was trading at 1986.40. The strike last trading price was 14.5, which was -55.95 lower than the previous day. The implied volatity was 21.92, the open interest changed by 2 which increased total open position to 2

On 24 Oct ICICIGI was trading at 1993.90. The strike last trading price was 70.45, 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 70.45, 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 21 Oct ICICIGI was trading at 2007.00. The strike last trading price was 70.45, 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 17 Oct ICICIGI was trading at 2001.00. The strike last trading price was 70.45, 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 70.45, 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 70.45, which was 0 lower than the previous day. The implied volatity was 2.67, 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 70.45, 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 7 Oct ICICIGI was trading at 1906.00. The strike last trading price was 70.45, which was 0 lower than the previous day. The implied volatity was 3.22, 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 3.30, 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