ICICIGI
Icici Lombard Gic Limited
Historical option data for ICICIGI
16 Sep 2024 04:11 PM IST
| ICICIGI 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2094.90 | 56.05 | -9.45 | 12,000 | 1,500 | 10,000 | ||||
| 13 Sept | 2109.25 | 65.5 | -56.90 | 1,000 | 500 | 8,500 | ||||
| 12 Sept | 2122.45 | 122.4 | 0.00 | 0 | 500 | 0 | ||||
| 11 Sept | 2129.95 | 122.4 | 13.90 | 500 | 0 | 7,500 | ||||
| 10 Sept | 2161.10 | 108.5 | -67.75 | 2,000 | -500 | 9,000 | ||||
| 9 Sept | 2232.40 | 176.25 | 12.65 | 500 | 0 | 9,500 | ||||
| 6 Sept | 2261.70 | 163.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2255.45 | 163.6 | 0.00 | 0 | 500 | 0 | ||||
| 4 Sept | 2250.70 | 163.6 | 4.15 | 5,500 | 0 | 9,000 | ||||
| 3 Sept | 2208.10 | 159.45 | 9.90 | 1,000 | 500 | 9,500 | ||||
| 2 Sept | 2185.65 | 149.55 | 37.70 | 1,000 | 500 | 8,500 | ||||
| 30 Aug | 2141.75 | 111.85 | 0.00 | 0 | 1,000 | 0 | ||||
| 29 Aug | 2138.35 | 111.85 | 13.85 | 1,000 | 0 | 7,000 | ||||
| 28 Aug | 2141.90 | 98 | 0.35 | 500 | 0 | 7,500 | ||||
| 27 Aug | 2153.35 | 97.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2122.25 | 97.65 | 0.00 | 0 | 1,000 | 0 | ||||
| 23 Aug | 2096.80 | 97.65 | 12.65 | 2,000 | 500 | 7,000 | ||||
|
|
||||||||||
| 22 Aug | 2083.20 | 85 | 8.15 | 7,500 | -500 | 1,500 | ||||
| 21 Aug | 2059.90 | 76.85 | 0.85 | 1,000 | 500 | 2,000 | ||||
| 20 Aug | 2064.05 | 76 | 12.30 | 2,500 | 1,000 | 1,000 | ||||
| 19 Aug | 2014.05 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2036.70 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1977.95 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1947.25 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1913.25 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1983.30 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2004.35 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2007.80 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1967.55 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1968.00 | 63.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1967.30 | 63.7 | 0 | 0 | 0 | |||||
For Icici Lombard Gic Limited - strike price 2060 expiring on 26SEP2024
Delta for 2060 CE is -
Historical price for 2060 CE is as follows
On 16 Sept ICICIGI was trading at 2094.90. The strike last trading price was 56.05, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10000
On 13 Sept ICICIGI was trading at 2109.25. The strike last trading price was 65.5, which was -56.90 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 8500
On 12 Sept ICICIGI was trading at 2122.45. The strike last trading price was 122.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 11 Sept ICICIGI was trading at 2129.95. The strike last trading price was 122.4, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 10 Sept ICICIGI was trading at 2161.10. The strike last trading price was 108.5, which was -67.75 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 9000
On 9 Sept ICICIGI was trading at 2232.40. The strike last trading price was 176.25, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9500
On 6 Sept ICICIGI was trading at 2261.70. The strike last trading price was 163.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept ICICIGI was trading at 2255.45. The strike last trading price was 163.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 4 Sept ICICIGI was trading at 2250.70. The strike last trading price was 163.6, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 3 Sept ICICIGI was trading at 2208.10. The strike last trading price was 159.45, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 9500
On 2 Sept ICICIGI was trading at 2185.65. The strike last trading price was 149.55, which was 37.70 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 8500
On 30 Aug ICICIGI was trading at 2141.75. The strike last trading price was 111.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 29 Aug ICICIGI was trading at 2138.35. The strike last trading price was 111.85, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 28 Aug ICICIGI was trading at 2141.90. The strike last trading price was 98, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 27 Aug ICICIGI was trading at 2153.35. The strike last trading price was 97.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ICICIGI was trading at 2122.25. The strike last trading price was 97.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 23 Aug ICICIGI was trading at 2096.80. The strike last trading price was 97.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 7000
On 22 Aug ICICIGI was trading at 2083.20. The strike last trading price was 85, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 1500
On 21 Aug ICICIGI was trading at 2059.90. The strike last trading price was 76.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2000
On 20 Aug ICICIGI was trading at 2064.05. The strike last trading price was 76, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 19 Aug ICICIGI was trading at 2014.05. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug ICICIGI was trading at 2036.70. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug ICICIGI was trading at 1977.95. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug ICICIGI was trading at 1947.25. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug ICICIGI was trading at 1913.25. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug ICICIGI was trading at 1983.30. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug ICICIGI was trading at 2004.35. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul ICICIGI was trading at 2007.80. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul ICICIGI was trading at 1967.55. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul ICICIGI was trading at 1968.00. The strike last trading price was 63.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul ICICIGI was trading at 1967.30. The strike last trading price was 63.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ICICIGI 2060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2094.90 | 13.6 | -0.90 | 53,000 | -500 | 34,000 |
| 13 Sept | 2109.25 | 14.5 | 1.00 | 41,500 | 3,500 | 34,000 |
| 12 Sept | 2122.45 | 13.5 | -0.50 | 39,000 | -1,000 | 30,000 |
| 11 Sept | 2129.95 | 14 | 3.15 | 33,000 | -2,500 | 31,000 |
| 10 Sept | 2161.10 | 10.85 | 5.10 | 1,02,000 | -16,000 | 32,000 |
| 9 Sept | 2232.40 | 5.75 | -0.70 | 10,000 | 0 | 48,500 |
| 6 Sept | 2261.70 | 6.45 | 0.40 | 5,000 | 1,500 | 48,000 |
| 5 Sept | 2255.45 | 6.05 | -1.95 | 26,500 | 9,500 | 43,500 |
| 4 Sept | 2250.70 | 8 | -4.45 | 12,500 | 2,500 | 33,500 |
| 3 Sept | 2208.10 | 12.45 | -3.00 | 31,500 | 4,000 | 30,500 |
| 2 Sept | 2185.65 | 15.45 | -7.35 | 65,000 | 4,000 | 26,500 |
| 30 Aug | 2141.75 | 22.8 | -2.45 | 59,500 | 17,000 | 22,000 |
| 29 Aug | 2138.35 | 25.25 | -0.95 | 2,500 | 1,500 | 4,500 |
| 28 Aug | 2141.90 | 26.2 | -23.30 | 500 | 0 | 3,000 |
| 27 Aug | 2153.35 | 49.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2122.25 | 49.5 | 0.00 | 500 | 0 | 3,000 |
| 23 Aug | 2096.80 | 49.5 | -2.95 | 5,000 | 500 | 3,000 |
| 22 Aug | 2083.20 | 52.45 | -39.40 | 2,500 | 500 | 1,000 |
| 21 Aug | 2059.90 | 91.85 | 0.00 | 0 | 500 | 0 |
| 20 Aug | 2064.05 | 91.85 | -45.60 | 500 | 0 | 0 |
| 19 Aug | 2014.05 | 137.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2036.70 | 137.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1977.95 | 137.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1947.25 | 137.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1913.25 | 137.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1983.30 | 137.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2004.35 | 137.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2007.80 | 137.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1967.55 | 137.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1968.00 | 137.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1967.30 | 137.45 | 0 | 0 | 0 | |
For Icici Lombard Gic Limited - strike price 2060 expiring on 26SEP2024
Delta for 2060 PE is -
Historical price for 2060 PE is as follows
On 16 Sept ICICIGI was trading at 2094.90. The strike last trading price was 13.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 34000
On 13 Sept ICICIGI was trading at 2109.25. The strike last trading price was 14.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 34000
On 12 Sept ICICIGI was trading at 2122.45. The strike last trading price was 13.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 30000
On 11 Sept ICICIGI was trading at 2129.95. The strike last trading price was 14, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 31000
On 10 Sept ICICIGI was trading at 2161.10. The strike last trading price was 10.85, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 32000
On 9 Sept ICICIGI was trading at 2232.40. The strike last trading price was 5.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48500
On 6 Sept ICICIGI was trading at 2261.70. The strike last trading price was 6.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 48000
On 5 Sept ICICIGI was trading at 2255.45. The strike last trading price was 6.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 43500
On 4 Sept ICICIGI was trading at 2250.70. The strike last trading price was 8, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 33500
On 3 Sept ICICIGI was trading at 2208.10. The strike last trading price was 12.45, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 30500
On 2 Sept ICICIGI was trading at 2185.65. The strike last trading price was 15.45, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 26500
On 30 Aug ICICIGI was trading at 2141.75. The strike last trading price was 22.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 22000
On 29 Aug ICICIGI was trading at 2138.35. The strike last trading price was 25.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 28 Aug ICICIGI was trading at 2141.90. The strike last trading price was 26.2, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 27 Aug ICICIGI was trading at 2153.35. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ICICIGI was trading at 2122.25. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 23 Aug ICICIGI was trading at 2096.80. The strike last trading price was 49.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3000
On 22 Aug ICICIGI was trading at 2083.20. The strike last trading price was 52.45, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 21 Aug ICICIGI was trading at 2059.90. The strike last trading price was 91.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 20 Aug ICICIGI was trading at 2064.05. The strike last trading price was 91.85, which was -45.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug ICICIGI was trading at 2014.05. The strike last trading price was 137.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug ICICIGI was trading at 2036.70. The strike last trading price was 137.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug ICICIGI was trading at 1977.95. The strike last trading price was 137.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug ICICIGI was trading at 1947.25. The strike last trading price was 137.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug ICICIGI was trading at 1913.25. The strike last trading price was 137.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug ICICIGI was trading at 1983.30. The strike last trading price was 137.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug ICICIGI was trading at 2004.35. The strike last trading price was 137.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul ICICIGI was trading at 2007.80. The strike last trading price was 137.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul ICICIGI was trading at 1967.55. The strike last trading price was 137.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul ICICIGI was trading at 1968.00. The strike last trading price was 137.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul ICICIGI was trading at 1967.30. The strike last trading price was 137.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0