ICICIGI
Icici Lombard Gic Limited
Historical option data for ICICIGI
16 Sep 2024 04:11 PM IST
| ICICIGI 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2094.90 | 38.9 | -122.10 | 4,000 | 2,500 | 3,000 | ||||
| 13 Sept | 2109.25 | 161 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2122.45 | 161 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2129.95 | 161 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2161.10 | 161 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2232.40 | 161 | 33.70 | 500 | 0 | 500 | ||||
| 6 Sept | 2261.70 | 127.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2255.45 | 127.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2250.70 | 127.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2208.10 | 127.3 | -7.10 | 500 | 0 | 500 | ||||
| 2 Sept | 2185.65 | 134.4 | 105.00 | 500 | 0 | 0 | ||||
| 30 Aug | 2141.75 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2138.35 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2141.90 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2153.35 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2122.25 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2096.80 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2083.20 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2059.90 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 2064.05 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2014.05 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2036.70 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1977.95 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1947.25 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1913.25 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1983.30 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2004.35 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2007.80 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 1960.50 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1909.65 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1880.35 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1896.30 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1881.40 | 29.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1910.55 | 29.4 | 0 | 0 | 0 | |||||
For Icici Lombard Gic Limited - strike price 2080 expiring on 26SEP2024
Delta for 2080 CE is -
Historical price for 2080 CE is as follows
On 16 Sept ICICIGI was trading at 2094.90. The strike last trading price was 38.9, which was -122.10 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3000
On 13 Sept ICICIGI was trading at 2109.25. The strike last trading price was 161, 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 12 Sept ICICIGI was trading at 2122.45. The strike last trading price was 161, 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 11 Sept ICICIGI was trading at 2129.95. The strike last trading price was 161, 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 10 Sept ICICIGI was trading at 2161.10. The strike last trading price was 161, 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 9 Sept ICICIGI was trading at 2232.40. The strike last trading price was 161, which was 33.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 6 Sept ICICIGI was trading at 2261.70. The strike last trading price was 127.3, 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 127.3, 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 4 Sept ICICIGI was trading at 2250.70. The strike last trading price was 127.3, 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 3 Sept ICICIGI was trading at 2208.10. The strike last trading price was 127.3, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 2 Sept ICICIGI was trading at 2185.65. The strike last trading price was 134.4, which was 105.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug ICICIGI was trading at 2141.75. The strike last trading price was 29.4, 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 Aug ICICIGI was trading at 2138.35. The strike last trading price was 29.4, 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 28 Aug ICICIGI was trading at 2141.90. The strike last trading price was 29.4, 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 27 Aug ICICIGI was trading at 2153.35. The strike last trading price was 29.4, 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 29.4, 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 23 Aug ICICIGI was trading at 2096.80. The strike last trading price was 29.4, 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 22 Aug ICICIGI was trading at 2083.20. The strike last trading price was 29.4, 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 21 Aug ICICIGI was trading at 2059.90. The strike last trading price was 29.4, 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 20 Aug ICICIGI was trading at 2064.05. The strike last trading price was 29.4, 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 19 Aug ICICIGI was trading at 2014.05. The strike last trading price was 29.4, 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 29.4, 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 29.4, 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 29.4, 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 29.4, 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 29.4, 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 29.4, 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 29.4, 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 25 Jul ICICIGI was trading at 1960.50. The strike last trading price was 29.4, 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 24 Jul ICICIGI was trading at 1909.65. The strike last trading price was 29.4, 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 23 Jul ICICIGI was trading at 1880.35. The strike last trading price was 29.4, 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 22 Jul ICICIGI was trading at 1896.30. The strike last trading price was 29.4, 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 19 Jul ICICIGI was trading at 1881.40. The strike last trading price was 29.4, 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 18 Jul ICICIGI was trading at 1910.55. The strike last trading price was 29.4, 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 2080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2094.90 | 19 | 0.00 | 0 | -1,000 | 0 |
| 13 Sept | 2109.25 | 19 | -1.00 | 5,500 | -1,000 | 21,500 |
| 12 Sept | 2122.45 | 20 | -0.85 | 16,000 | 5,000 | 23,000 |
| 11 Sept | 2129.95 | 20.85 | 6.05 | 7,500 | -2,000 | 17,000 |
| 10 Sept | 2161.10 | 14.8 | 7.70 | 32,000 | 2,500 | 19,000 |
| 9 Sept | 2232.40 | 7.1 | -0.30 | 44,000 | -3,000 | 16,500 |
| 6 Sept | 2261.70 | 7.4 | 0.00 | 0 | 500 | 0 |
| 5 Sept | 2255.45 | 7.4 | -2.60 | 7,000 | 500 | 19,500 |
| 4 Sept | 2250.70 | 10 | -5.95 | 18,500 | 3,500 | 18,500 |
| 3 Sept | 2208.10 | 15.95 | -3.05 | 54,500 | 6,500 | 15,000 |
| 2 Sept | 2185.65 | 19 | -9.95 | 21,500 | 2,500 | 10,500 |
| 30 Aug | 2141.75 | 28.95 | -7.05 | 21,000 | 4,000 | 7,500 |
| 29 Aug | 2138.35 | 36 | -39.20 | 3,000 | 0 | 500 |
| 28 Aug | 2141.90 | 75.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2153.35 | 75.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2122.25 | 75.2 | 0.00 | 0 | 500 | 0 |
| 23 Aug | 2096.80 | 75.2 | -203.20 | 500 | 0 | 0 |
| 22 Aug | 2083.20 | 278.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2059.90 | 278.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2064.05 | 278.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2014.05 | 278.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2036.70 | 278.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1977.95 | 278.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1947.25 | 278.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1913.25 | 278.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1983.30 | 278.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2004.35 | 278.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2007.80 | 278.4 | 278.40 | 0 | 0 | 0 |
| 25 Jul | 1960.50 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1909.65 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1880.35 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1896.30 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1881.40 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1910.55 | 0 | 0 | 0 | 0 | |
For Icici Lombard Gic Limited - strike price 2080 expiring on 26SEP2024
Delta for 2080 PE is -
Historical price for 2080 PE is as follows
On 16 Sept ICICIGI was trading at 2094.90. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 13 Sept ICICIGI was trading at 2109.25. The strike last trading price was 19, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 21500
On 12 Sept ICICIGI was trading at 2122.45. The strike last trading price was 20, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 23000
On 11 Sept ICICIGI was trading at 2129.95. The strike last trading price was 20.85, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 17000
On 10 Sept ICICIGI was trading at 2161.10. The strike last trading price was 14.8, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 19000
On 9 Sept ICICIGI was trading at 2232.40. The strike last trading price was 7.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 16500
On 6 Sept ICICIGI was trading at 2261.70. The strike last trading price was 7.4, 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 5 Sept ICICIGI was trading at 2255.45. The strike last trading price was 7.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 19500
On 4 Sept ICICIGI was trading at 2250.70. The strike last trading price was 10, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 18500
On 3 Sept ICICIGI was trading at 2208.10. The strike last trading price was 15.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 15000
On 2 Sept ICICIGI was trading at 2185.65. The strike last trading price was 19, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10500
On 30 Aug ICICIGI was trading at 2141.75. The strike last trading price was 28.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7500
On 29 Aug ICICIGI was trading at 2138.35. The strike last trading price was 36, which was -39.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 28 Aug ICICIGI was trading at 2141.90. The strike last trading price was 75.2, 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 27 Aug ICICIGI was trading at 2153.35. The strike last trading price was 75.2, 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 75.2, 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 23 Aug ICICIGI was trading at 2096.80. The strike last trading price was 75.2, which was -203.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug ICICIGI was trading at 2083.20. The strike last trading price was 278.4, 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 21 Aug ICICIGI was trading at 2059.90. The strike last trading price was 278.4, 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 20 Aug ICICIGI was trading at 2064.05. The strike last trading price was 278.4, 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 19 Aug ICICIGI was trading at 2014.05. The strike last trading price was 278.4, 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 278.4, 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 278.4, 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 278.4, 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 278.4, 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 278.4, 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 278.4, 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 278.4, which was 278.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ICICIGI was trading at 1960.50. The strike last trading price was 0, 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 24 Jul ICICIGI was trading at 1909.65. The strike last trading price was 0, 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 23 Jul ICICIGI was trading at 1880.35. The strike last trading price was 0, 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 22 Jul ICICIGI was trading at 1896.30. The strike last trading price was 0, 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 19 Jul ICICIGI was trading at 1881.40. The strike last trading price was 0, 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 18 Jul ICICIGI was trading at 1910.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0