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 1900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	74.7 ₹ 24,277.5	-20.75 -6743.75	-	0 0	7 2,275	0 0
8 Dec	1961.10	74.7 ₹ 24,277.5	-20.75 -6743.75	18.87	14 4,550	6 1,950	10 3,250
5 Dec	1974.40	96.1 ₹ 31,232.5	-7.95 -2583.75	18.06	3 975	2 650	4 1,300
4 Dec	1983.00	104.05 ₹ 33,816.25	-50.95 -16558.75	-	0 0	0 0	0 0
3 Dec	1972.40	104.05 ₹ 33,816.25	-50.95 -16558.75	-	0 0	0 0	0 0
2 Dec	1986.70	104.05 ₹ 33,816.25	-50.95 -16558.75	-	0 0	0 0	0 0
1 Dec	1991.40	104.05 ₹ 33,816.25	-50.95 -16558.75	-	0 0	1 325	0 0
28 Nov	1970.50	104.05 ₹ 33,816.25	-50.95 -16558.75	21.57	3 975	0 0	1 325
27 Nov	1980.70	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0
26 Nov	2010.30	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0
25 Nov	1999.00	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0

24 Nov	1997.50	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0
21 Nov	2004.10	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0
20 Nov	2037.60	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0
19 Nov	2041.70	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0
18 Nov	2025.80	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0
17 Nov	2042.90	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0
14 Nov	2005.10	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0
13 Nov	2033.80	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0
12 Nov	2028.60	155 ₹ 50,375	16.15 5248.75	-	0 0	0 0	0 0
11 Nov	1996.10	155 ₹ 50,375	16.15 5248.75	-	0 0	-1 -325	0 0
10 Nov	2025.40	155 ₹ 50,375	16.15 5248.75	14.69	1 325	0 0	2 650
7 Nov	2020.20	138.85 ₹ 45,126.25	-29.15 -9473.75	-	0 0	0 0	0 0
6 Nov	2001.00	138.85 ₹ 45,126.25	-29.15 -9473.75	18.11	1 325	0 0	2 650
4 Nov	2040.00	168 ₹ 54,600	27.9 9067.50	-	1 325	0 0	1 325
3 Nov	2007.60	140.1 ₹ 45,532.5	-41.35 -13438.75	15.37	1 325	0 0	0 0
31 Oct	1993.70	181.45 ₹ 58,971.25	0 0.00	-	0 0	0 0	0 0
30 Oct	2014.10	181.45 ₹ 58,971.25	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is -

Historical price for 1900 CE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 74.7, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 74.7, which was -20.75 lower than the previous day. The implied volatity was 18.87, the open interest changed by 6 which increased total open position to 10

On 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 96.1, which was -7.95 lower than the previous day. The implied volatity was 18.06, the open interest changed by 2 which increased total open position to 4

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 104.05, which was -50.95 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 104.05, which was -50.95 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 104.05, which was -50.95 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 104.05, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 104.05, which was -50.95 lower than the previous day. The implied volatity was 21.57, the open interest changed by 0 which decreased total open position to 1

On 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 155, which was 16.15 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 155, which was 16.15 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 155, which was 16.15 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 155, which was 16.15 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 155, which was 16.15 higher 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 155, which was 16.15 higher 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 155, which was 16.15 higher 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 155, which was 16.15 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 155, which was 16.15 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 155, which was 16.15 higher 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 155, which was 16.15 higher 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 155, which was 16.15 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 155, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov ICICIGI was trading at 2025.40. The strike last trading price was 155, which was 16.15 higher than the previous day. The implied volatity was 14.69, the open interest changed by 0 which decreased total open position to 2

On 7 Nov ICICIGI was trading at 2020.20. The strike last trading price was 138.85, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ICICIGI was trading at 2001.00. The strike last trading price was 138.85, which was -29.15 lower than the previous day. The implied volatity was 18.11, the open interest changed by 0 which decreased total open position to 2

On 4 Nov ICICIGI was trading at 2040.00. The strike last trading price was 168, which was 27.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Nov ICICIGI was trading at 2007.60. The strike last trading price was 140.1, which was -41.35 lower than the previous day. The implied volatity was 15.37, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ICICIGI was trading at 1993.70. The strike last trading price was 181.45, 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 30 Oct ICICIGI was trading at 2014.10. The strike last trading price was 181.45, 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

ICICIGI 30DEC2025 1900 PE
Delta: -0.27 Vega: 1.54 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	15.15 ₹ 4,923.75	1.65 536.25	19.27	206 66,950	-24 -7,800	617 2,00,525
8 Dec	1961.10	14.45 ₹ 4,696.25	5.4 1755.00	19.99	98 31,850	-4 -1,300	641 2,08,325
5 Dec	1974.40	9.45 ₹ 3,071.25	-0.4 -130.00	19.07	152 49,400	25 8,125	646 2,09,950
4 Dec	1983.00	9.55 ₹ 3,103.75	-4 -1300.00	20.17	59 19,175	2 650	621 2,01,825
3 Dec	1972.40	13.55 ₹ 4,403.75	1.1 357.50	20.83	102 33,150	5 1,625	619 2,01,175
2 Dec	1986.70	12.55 ₹ 4,078.75	0.75 243.75	22.00	657 2,13,525	28 9,100	614 1,99,550
1 Dec	1991.40	11.7 ₹ 3,802.5	-2.75 -893.75	21.36	120 39,000	13 4,225	587 1,90,775
28 Nov	1970.50	14.3 ₹ 4,647.5	1.2 390.00	19.75	175 56,875	45 14,625	574 1,86,550
27 Nov	1980.70	12.95 ₹ 4,208.75	3.25 1056.25	19.92	168 54,600	50 16,250	529 1,71,925
26 Nov	2010.30	9.55 ₹ 3,103.75	-4.8 -1560.00	21.34	548 1,78,100	322 1,04,650	479 1,55,675
25 Nov	1999.00	14.35 ₹ 4,663.75	-2.95 -958.75	21.26	59 19,175	-7 -2,275	158 51,350
24 Nov	1997.50	18.8 ₹ 6,110	2.7 877.50	22.90	79 25,675	47 15,275	165 53,625
21 Nov	2004.10	16.1 ₹ 5,232.5	4.05 1316.25	23.16	45 14,625	24 7,800	117 38,025
20 Nov	2037.60	12.05 ₹ 3,916.25	0.2 65.00	23.88	78 25,350	35 11,375	91 29,575
19 Nov	2041.70	12.3 ₹ 3,997.5	-1.7 -552.50	23.07	86 27,950	22 7,150	71 23,075
18 Nov	2025.80	14 ₹ 4,550	-5 -1625.00	-	0 0	0 0	0 0
17 Nov	2042.90	14 ₹ 4,550	-5 -1625.00	23.52	2 650	0 0	49 15,925
14 Nov	2005.10	19 ₹ 6,175	5.45 1771.25	23.70	3 975	2 650	50 16,250
13 Nov	2033.80	13.9 ₹ 4,517.5	1.5 487.50	23.28	18 5,850	0 0	40 13,000
12 Nov	2028.60	12.4 ₹ 4,030	-6.85 -2226.25	21.59	7 2,275	4 1,300	40 13,000
11 Nov	1996.10	18.9 ₹ 6,142.5	5.65 1836.25	21.66	24 7,800	7 2,275	35 11,375
10 Nov	2025.40	13.25 ₹ 4,306.25	-7.25 -2356.25	21.00	8 2,600	-1 -325	29 9,425
7 Nov	2020.20	20.5 ₹ 6,662.5	0.5 162.50	23.89	1 325	0 0	29 9,425
6 Nov	2001.00	20 ₹ 6,500	6.7 2177.50	21.69	14 4,550	9 2,925	25 8,125
4 Nov	2040.00	13.3 ₹ 4,322.5	-7.7 -2502.50	21.65	7 2,275	6 1,950	15 4,875
3 Nov	2007.60	21 ₹ 6,825	-0.95 -308.75	22.14	1 325	0 0	9 2,925
31 Oct	1993.70	22.1 ₹ 7,182.5	2.2 715.00	-	2 650	0 0	10 3,250
30 Oct	2014.10	19.9 ₹ 6,467.5	-5.1 -1657.50	22.16	7 2,275	1 325	7 2,275

For Icici Lombard Gic Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.27

Historical price for 1900 PE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 15.15, which was 1.65 higher than the previous day. The implied volatity was 19.27, the open interest changed by -24 which decreased total open position to 617

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 14.45, which was 5.4 higher than the previous day. The implied volatity was 19.99, the open interest changed by -4 which decreased total open position to 641

On 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 9.45, which was -0.4 lower than the previous day. The implied volatity was 19.07, the open interest changed by 25 which increased total open position to 646

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 9.55, which was -4 lower than the previous day. The implied volatity was 20.17, the open interest changed by 2 which increased total open position to 621

On 3 Dec ICICIGI was trading at 1972.40. The strike last trading price was 13.55, which was 1.1 higher than the previous day. The implied volatity was 20.83, the open interest changed by 5 which increased total open position to 619

On 2 Dec ICICIGI was trading at 1986.70. The strike last trading price was 12.55, which was 0.75 higher than the previous day. The implied volatity was 22.00, the open interest changed by 28 which increased total open position to 614

On 1 Dec ICICIGI was trading at 1991.40. The strike last trading price was 11.7, which was -2.75 lower than the previous day. The implied volatity was 21.36, the open interest changed by 13 which increased total open position to 587

On 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 14.3, which was 1.2 higher than the previous day. The implied volatity was 19.75, the open interest changed by 45 which increased total open position to 574

On 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 12.95, which was 3.25 higher than the previous day. The implied volatity was 19.92, the open interest changed by 50 which increased total open position to 529

On 26 Nov ICICIGI was trading at 2010.30. The strike last trading price was 9.55, which was -4.8 lower than the previous day. The implied volatity was 21.34, the open interest changed by 322 which increased total open position to 479

On 25 Nov ICICIGI was trading at 1999.00. The strike last trading price was 14.35, which was -2.95 lower than the previous day. The implied volatity was 21.26, the open interest changed by -7 which decreased total open position to 158

On 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 18.8, which was 2.7 higher than the previous day. The implied volatity was 22.90, the open interest changed by 47 which increased total open position to 165

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 16.1, which was 4.05 higher than the previous day. The implied volatity was 23.16, the open interest changed by 24 which increased total open position to 117

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 12.05, which was 0.2 higher than the previous day. The implied volatity was 23.88, the open interest changed by 35 which increased total open position to 91

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 12.3, which was -1.7 lower than the previous day. The implied volatity was 23.07, the open interest changed by 22 which increased total open position to 71

On 18 Nov ICICIGI was trading at 2025.80. The strike last trading price was 14, which was -5 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 14, which was -5 lower than the previous day. The implied volatity was 23.52, the open interest changed by 0 which decreased total open position to 49

On 14 Nov ICICIGI was trading at 2005.10. The strike last trading price was 19, which was 5.45 higher than the previous day. The implied volatity was 23.70, the open interest changed by 2 which increased total open position to 50

On 13 Nov ICICIGI was trading at 2033.80. The strike last trading price was 13.9, which was 1.5 higher than the previous day. The implied volatity was 23.28, the open interest changed by 0 which decreased total open position to 40

On 12 Nov ICICIGI was trading at 2028.60. The strike last trading price was 12.4, which was -6.85 lower than the previous day. The implied volatity was 21.59, the open interest changed by 4 which increased total open position to 40

On 11 Nov ICICIGI was trading at 1996.10. The strike last trading price was 18.9, which was 5.65 higher than the previous day. The implied volatity was 21.66, the open interest changed by 7 which increased total open position to 35

On 10 Nov ICICIGI was trading at 2025.40. The strike last trading price was 13.25, which was -7.25 lower than the previous day. The implied volatity was 21.00, the open interest changed by -1 which decreased total open position to 29

On 7 Nov ICICIGI was trading at 2020.20. The strike last trading price was 20.5, which was 0.5 higher than the previous day. The implied volatity was 23.89, the open interest changed by 0 which decreased total open position to 29

On 6 Nov ICICIGI was trading at 2001.00. The strike last trading price was 20, which was 6.7 higher than the previous day. The implied volatity was 21.69, the open interest changed by 9 which increased total open position to 25

On 4 Nov ICICIGI was trading at 2040.00. The strike last trading price was 13.3, which was -7.7 lower than the previous day. The implied volatity was 21.65, the open interest changed by 6 which increased total open position to 15

On 3 Nov ICICIGI was trading at 2007.60. The strike last trading price was 21, which was -0.95 lower than the previous day. The implied volatity was 22.14, the open interest changed by 0 which decreased total open position to 9

On 31 Oct ICICIGI was trading at 1993.70. The strike last trading price was 22.1, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 30 Oct ICICIGI was trading at 2014.10. The strike last trading price was 19.9, which was -5.1 lower than the previous day. The implied volatity was 22.16, the open interest changed by 1 which increased total open position to 7

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