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 2060 CE
Delta: 0.16 Vega: 1.14 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	8.5 ₹ 2,762.5	-0.7 -227.50	21.98	109 35,425	35 11,375	186 60,450
8 Dec	1961.10	8.45 ₹ 2,746.25	-4.45 -1446.25	20.09	48 15,600	7 2,275	150 48,750
5 Dec	1974.40	12.9 ₹ 4,192.5	-3.55 -1153.75	18.29	24 7,800	1 325	142 46,150
4 Dec	1983.00	17.05 ₹ 5,541.25	2.3 747.50	18.69	30 9,750	3 975	139 45,175
3 Dec	1972.40	14.8 ₹ 4,810	-5.35 -1738.75	19.10	40 13,000	-5 -1,625	134 43,550
2 Dec	1986.70	20.2 ₹ 6,565	-1.2 -390.00	19.12	123 39,975	14 4,550	138 44,850
1 Dec	1991.40	21.65 ₹ 7,036.25	3.5 1137.50	19.10	62 20,150	20 6,500	125 40,625
28 Nov	1970.50	17.75 ₹ 5,768.75	-4.55 -1478.75	18.94	87 28,275	-14 -4,550	105 34,125
27 Nov	1980.70	22 ₹ 7,150	-10.8 -3510.00	19.24	102 33,150	29 9,425	117 38,025
26 Nov	2010.30	32.5 ₹ 10,562.5	2.9 942.50	17.75	66 21,450	30 9,750	86 27,950
25 Nov	1999.00	29.9 ₹ 9,717.5	-2.1 -682.50	20.56	65 21,125	41 13,325	57 18,525
24 Nov	1997.50	32 ₹ 10,400	-20.8 -6760.00	22.17	20 6,500	6 1,950	15 4,875

21 Nov	2004.10	53.95 ₹ 17,533.75	-37.1 -12057.50	-	0 0	9 2,925	0 0
20 Nov	2037.60	53.95 ₹ 17,533.75	-37.1 -12057.50	19.68	13 4,225	9 2,925	9 2,925
19 Nov	2041.70	91.05 ₹ 29,591.25	0 0.00	0.09	0 0	0 0	0 0
18 Nov	2025.80	91.05 ₹ 29,591.25	0 0.00	0.27	0 0	0 0	0 0
17 Nov	2042.90	91.05 ₹ 29,591.25	0 0.00	0.26	0 0	0 0	0 0
14 Nov	2005.10	91.05 ₹ 29,591.25	0 0.00	0.97	0 0	0 0	0 0
13 Nov	2033.80	91.05 ₹ 29,591.25	0 0.00	-	0 0	0 0	0 0
12 Nov	2028.60	91.05 ₹ 29,591.25	0 0.00	0.14	0 0	0 0	0 0
11 Nov	1996.10	91.05 ₹ 29,591.25	0 0.00	1.44	0 0	0 0	0 0
10 Nov	2025.40	91.05 ₹ 29,591.25	0 0.00	0.44	0 0	0 0	0 0
7 Nov	2020.20	91.05 ₹ 29,591.25	0 0.00	0.51	0 0	0 0	0 0
6 Nov	2001.00	91.05 ₹ 29,591.25	0 0.00	1.16	0 0	0 0	0 0
4 Nov	2040.00	91.05 ₹ 29,591.25	0 0.00	-	0 0	0 0	0 0
3 Nov	2007.60	91.05 ₹ 29,591.25	0 0.00	0.91	0 0	0 0	0 0
31 Oct	1993.70	91.05 ₹ 29,591.25	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 CE is 0.16

Historical price for 2060 CE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 8.5, which was -0.7 lower than the previous day. The implied volatity was 21.98, the open interest changed by 35 which increased total open position to 186

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 8.45, which was -4.45 lower than the previous day. The implied volatity was 20.09, the open interest changed by 7 which increased total open position to 150

On 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 12.9, which was -3.55 lower than the previous day. The implied volatity was 18.29, the open interest changed by 1 which increased total open position to 142

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 17.05, which was 2.3 higher than the previous day. The implied volatity was 18.69, the open interest changed by 3 which increased total open position to 139

On 3 Dec ICICIGI was trading at 1972.40. The strike last trading price was 14.8, which was -5.35 lower than the previous day. The implied volatity was 19.10, the open interest changed by -5 which decreased total open position to 134

On 2 Dec ICICIGI was trading at 1986.70. The strike last trading price was 20.2, which was -1.2 lower than the previous day. The implied volatity was 19.12, the open interest changed by 14 which increased total open position to 138

On 1 Dec ICICIGI was trading at 1991.40. The strike last trading price was 21.65, which was 3.5 higher than the previous day. The implied volatity was 19.10, the open interest changed by 20 which increased total open position to 125

On 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 17.75, which was -4.55 lower than the previous day. The implied volatity was 18.94, the open interest changed by -14 which decreased total open position to 105

On 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 22, which was -10.8 lower than the previous day. The implied volatity was 19.24, the open interest changed by 29 which increased total open position to 117

On 26 Nov ICICIGI was trading at 2010.30. The strike last trading price was 32.5, which was 2.9 higher than the previous day. The implied volatity was 17.75, the open interest changed by 30 which increased total open position to 86

On 25 Nov ICICIGI was trading at 1999.00. The strike last trading price was 29.9, which was -2.1 lower than the previous day. The implied volatity was 20.56, the open interest changed by 41 which increased total open position to 57

On 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 32, which was -20.8 lower than the previous day. The implied volatity was 22.17, the open interest changed by 6 which increased total open position to 15

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 53.95, which was -37.1 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 53.95, which was -37.1 lower than the previous day. The implied volatity was 19.68, the open interest changed by 9 which increased total open position to 9

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 91.05, which was 0 lower than the previous day. The implied volatity was 0.09, 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 91.05, which was 0 lower than the previous day. The implied volatity was 0.27, 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 91.05, which was 0 lower than the previous day. The implied volatity was 0.26, 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 91.05, which was 0 lower than the previous day. The implied volatity was 0.97, 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 91.05, 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 91.05, which was 0 lower than the previous day. The implied volatity was 0.14, 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 91.05, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ICICIGI was trading at 2025.40. The strike last trading price was 91.05, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ICICIGI was trading at 2020.20. The strike last trading price was 91.05, which was 0 lower than the previous day. The implied volatity was 0.51, 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 91.05, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ICICIGI was trading at 2040.00. The strike last trading price was 91.05, 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 3 Nov ICICIGI was trading at 2007.60. The strike last trading price was 91.05, which was 0 lower than the previous day. The implied volatity was 0.91, 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 91.05, 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 2060 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	99.4 ₹ 32,305	-8.4 -2730.00	-	4 1,300	-1 -325	17 5,525
8 Dec	1961.10	107.8 ₹ 35,035	35.45 11521.25	21.87	11 3,575	-2 -650	16 5,200
5 Dec	1974.40	72.35 ₹ 23,513.75	-12.55 -4078.75	-	0 0	0 0	0 0
4 Dec	1983.00	72.35 ₹ 23,513.75	-12.55 -4078.75	-	0 0	0 0	0 0
3 Dec	1972.40	72.35 ₹ 23,513.75	-12.55 -4078.75	-	0 0	0 0	0 0
2 Dec	1986.70	72.35 ₹ 23,513.75	-12.55 -4078.75	-	0 0	0 0	0 0
1 Dec	1991.40	72.35 ₹ 23,513.75	-12.55 -4078.75	-	0 0	0 0	0 0
28 Nov	1970.50	72.35 ₹ 23,513.75	-12.55 -4078.75	-	0 0	0 0	0 0
27 Nov	1980.70	72.35 ₹ 23,513.75	-12.55 -4078.75	-	0 0	0 0	0 0
26 Nov	2010.30	72.35 ₹ 23,513.75	-12.55 -4078.75	-	0 0	0 0	0 0
25 Nov	1999.00	72.35 ₹ 23,513.75	-12.55 -4078.75	16.59	1 325	0 0	18 5,850
24 Nov	1997.50	84.9 ₹ 27,592.5	14.25 4631.25	20.49	2 650	0 0	18 5,850
21 Nov	2004.10	70.65 ₹ 22,961.25	7.35 2388.75	19.74	5 1,625	2 650	18 5,850
20 Nov	2037.60	61.45 ₹ 19,971.25	-2.4 -780.00	23.19	29 9,425	6 1,950	17 5,525
19 Nov	2041.70	63.85 ₹ 20,751.25	0.3 97.50	22.49	6 1,950	1 325	12 3,900
18 Nov	2025.80	63.55 ₹ 20,653.75	-22.4 -7280.00	-	0 0	1 325	0 0
17 Nov	2042.90	63.55 ₹ 20,653.75	-22.4 -7280.00	21.76	1 325	0 0	10 3,250
14 Nov	2005.10	85.95 ₹ 27,933.75	-0.2 -65.00	-	0 0	0 0	0 0
13 Nov	2033.80	85.95 ₹ 27,933.75	-0.2 -65.00	-	0 0	0 0	0 0
12 Nov	2028.60	85.95 ₹ 27,933.75	-0.2 -65.00	-	0 0	3 975	0 0
11 Nov	1996.10	85.95 ₹ 27,933.75	-0.2 -65.00	22.31	3 975	0 0	7 2,275
10 Nov	2025.40	86.15 ₹ 27,998.75	20.2 6565.00	-	0 0	0 0	0 0
7 Nov	2020.20	86.15 ₹ 27,998.75	20.2 6565.00	-	0 0	1 325	0 0
6 Nov	2001.00	86.15 ₹ 27,998.75	20.2 6565.00	22.43	1 325	0 0	6 1,950
4 Nov	2040.00	65.65 ₹ 21,336.25	-44.8 -14560.00	22.40	6 1,950	4 1,300	4 1,300
3 Nov	2007.60	110.45 ₹ 35,896.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1993.70	110.45 ₹ 35,896.25	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 PE is -

Historical price for 2060 PE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 99.4, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 107.8, which was 35.45 higher than the previous day. The implied volatity was 21.87, the open interest changed by -2 which decreased total open position to 16

On 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 72.35, which was -12.55 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 72.35, which was -12.55 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 72.35, which was -12.55 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 72.35, which was -12.55 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 72.35, which was -12.55 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 72.35, which was -12.55 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 72.35, which was -12.55 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 72.35, which was -12.55 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 72.35, which was -12.55 lower than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 18

On 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 84.9, which was 14.25 higher than the previous day. The implied volatity was 20.49, the open interest changed by 0 which decreased total open position to 18

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 70.65, which was 7.35 higher than the previous day. The implied volatity was 19.74, the open interest changed by 2 which increased total open position to 18

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 61.45, which was -2.4 lower than the previous day. The implied volatity was 23.19, the open interest changed by 6 which increased total open position to 17

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 63.85, which was 0.3 higher than the previous day. The implied volatity was 22.49, the open interest changed by 1 which increased total open position to 12

On 18 Nov ICICIGI was trading at 2025.80. The strike last trading price was 63.55, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov ICICIGI was trading at 2042.90. The strike last trading price was 63.55, which was -22.4 lower than the previous day. The implied volatity was 21.76, the open interest changed by 0 which decreased total open position to 10

On 14 Nov ICICIGI was trading at 2005.10. The strike last trading price was 85.95, which was -0.2 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 85.95, which was -0.2 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 85.95, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov ICICIGI was trading at 1996.10. The strike last trading price was 85.95, which was -0.2 lower than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 7

On 10 Nov ICICIGI was trading at 2025.40. The strike last trading price was 86.15, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ICICIGI was trading at 2020.20. The strike last trading price was 86.15, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov ICICIGI was trading at 2001.00. The strike last trading price was 86.15, which was 20.2 higher than the previous day. The implied volatity was 22.43, the open interest changed by 0 which decreased total open position to 6

On 4 Nov ICICIGI was trading at 2040.00. The strike last trading price was 65.65, which was -44.8 lower than the previous day. The implied volatity was 22.40, the open interest changed by 4 which increased total open position to 4

On 3 Nov ICICIGI was trading at 2007.60. The strike last trading price was 110.45, 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 31 Oct ICICIGI was trading at 1993.70. The strike last trading price was 110.45, 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

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