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 2100 CE
Delta: 0.10 Vega: 0.79 Theta: -0.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	4.6 ₹ 1,495	-0.35 -113.75	22.68	109 35,425	15 4,875	688 2,23,600
8 Dec	1961.10	4.5 ₹ 1,462.5	-2.4 -780.00	20.90	338 1,09,850	35 11,375	669 2,17,425
5 Dec	1974.40	7 ₹ 2,275	-2.1 -682.50	19.02	482 1,56,650	181 58,825	633 2,05,725
4 Dec	1983.00	9.55 ₹ 3,103.75	1.15 373.75	19.28	94 30,550	9 2,925	452 1,46,900
3 Dec	1972.40	8.2 ₹ 2,665	-4.05 -1316.25	19.58	370 1,20,250	20 6,500	444 1,44,300
2 Dec	1986.70	11.95 ₹ 3,883.75	-1.4 -455.00	19.74	230 74,750	19 6,175	424 1,37,800
1 Dec	1991.40	12.9 ₹ 4,192.5	1.8 585.00	19.65	447 1,45,275	-42 -13,650	404 1,31,300
28 Nov	1970.50	10.55 ₹ 3,428.75	-3.1 -1007.50	19.46	473 1,53,725	148 48,100	448 1,45,600
27 Nov	1980.70	13 ₹ 4,225	-7.55 -2453.75	19.44	280 91,000	64 20,800	298 96,850
26 Nov	2010.30	20.45 ₹ 6,646.25	1.05 341.25	18.30	212 68,900	4 1,300	234 76,050
25 Nov	1999.00	19.6 ₹ 6,370	-1.1 -357.50	21.03	186 60,450	34 11,050	230 74,750
24 Nov	1997.50	20.25 ₹ 6,581.25	-6.3 -2047.50	21.88	327 1,06,275	9 2,925	201 65,325
21 Nov	2004.10	27.25 ₹ 8,856.25	-10.85 -3526.25	21.15	162 52,650	3 975	193 62,725

20 Nov	2037.60	37.95 ₹ 12,333.75	-4.35 -1413.75	20.13	404 1,31,300	62 20,150	188 61,100
19 Nov	2041.70	42 ₹ 13,650	6.85 2226.25	22.53	329 1,06,925	58 18,850	121 39,325
18 Nov	2025.80	34.75 ₹ 11,293.75	-8.3 -2697.50	19.62	25 8,125	6 1,950	63 20,475
17 Nov	2042.90	43.4 ₹ 14,105	13.2 4290.00	22.61	48 15,600	21 6,825	57 18,525
14 Nov	2005.10	30 ₹ 9,750	-13.45 -4371.25	19.44	60 19,500	20 6,500	59 19,175
13 Nov	2033.80	43.45 ₹ 14,121.25	3.25 1056.25	20.31	37 12,025	30 9,750	38 12,350
12 Nov	2028.60	40.2 ₹ 13,065	8.55 2778.75	19.91	2 650	0 0	7 2,275
11 Nov	1996.10	31.65 ₹ 10,286.25	-10.65 -3461.25	21.09	3 975	1 325	6 1,950
10 Nov	2025.40	42.3 ₹ 13,747.5	7.3 2372.50	21.25	6 1,950	2 650	4 1,300
7 Nov	2020.20	35 ₹ 11,375	-39.65 -12886.25	18.42	2 650	1 325	1 325
6 Nov	2001.00	74.65 ₹ 24,261.25	0 0.00	2.40	0 0	0 0	0 0
4 Nov	2040.00	74.65 ₹ 24,261.25	0 0.00	1.00	0 0	0 0	0 0
3 Nov	2007.60	74.65 ₹ 24,261.25	0 0.00	2.24	0 0	0 0	0 0
31 Oct	1993.70	74.65 ₹ 24,261.25	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is 0.10

Historical price for 2100 CE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 4.6, which was -0.35 lower than the previous day. The implied volatity was 22.68, the open interest changed by 15 which increased total open position to 688

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 4.5, which was -2.4 lower than the previous day. The implied volatity was 20.90, the open interest changed by 35 which increased total open position to 669

On 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 7, which was -2.1 lower than the previous day. The implied volatity was 19.02, the open interest changed by 181 which increased total open position to 633

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 9.55, which was 1.15 higher than the previous day. The implied volatity was 19.28, the open interest changed by 9 which increased total open position to 452

On 3 Dec ICICIGI was trading at 1972.40. The strike last trading price was 8.2, which was -4.05 lower than the previous day. The implied volatity was 19.58, the open interest changed by 20 which increased total open position to 444

On 2 Dec ICICIGI was trading at 1986.70. The strike last trading price was 11.95, which was -1.4 lower than the previous day. The implied volatity was 19.74, the open interest changed by 19 which increased total open position to 424

On 1 Dec ICICIGI was trading at 1991.40. The strike last trading price was 12.9, which was 1.8 higher than the previous day. The implied volatity was 19.65, the open interest changed by -42 which decreased total open position to 404

On 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 10.55, which was -3.1 lower than the previous day. The implied volatity was 19.46, the open interest changed by 148 which increased total open position to 448

On 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 13, which was -7.55 lower than the previous day. The implied volatity was 19.44, the open interest changed by 64 which increased total open position to 298

On 26 Nov ICICIGI was trading at 2010.30. The strike last trading price was 20.45, which was 1.05 higher than the previous day. The implied volatity was 18.30, the open interest changed by 4 which increased total open position to 234

On 25 Nov ICICIGI was trading at 1999.00. The strike last trading price was 19.6, which was -1.1 lower than the previous day. The implied volatity was 21.03, the open interest changed by 34 which increased total open position to 230

On 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 20.25, which was -6.3 lower than the previous day. The implied volatity was 21.88, the open interest changed by 9 which increased total open position to 201

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 27.25, which was -10.85 lower than the previous day. The implied volatity was 21.15, the open interest changed by 3 which increased total open position to 193

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 37.95, which was -4.35 lower than the previous day. The implied volatity was 20.13, the open interest changed by 62 which increased total open position to 188

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 42, which was 6.85 higher than the previous day. The implied volatity was 22.53, the open interest changed by 58 which increased total open position to 121

On 18 Nov ICICIGI was trading at 2025.80. The strike last trading price was 34.75, which was -8.3 lower than the previous day. The implied volatity was 19.62, the open interest changed by 6 which increased total open position to 63

On 17 Nov ICICIGI was trading at 2042.90. The strike last trading price was 43.4, which was 13.2 higher than the previous day. The implied volatity was 22.61, the open interest changed by 21 which increased total open position to 57

On 14 Nov ICICIGI was trading at 2005.10. The strike last trading price was 30, which was -13.45 lower than the previous day. The implied volatity was 19.44, the open interest changed by 20 which increased total open position to 59

On 13 Nov ICICIGI was trading at 2033.80. The strike last trading price was 43.45, which was 3.25 higher than the previous day. The implied volatity was 20.31, the open interest changed by 30 which increased total open position to 38

On 12 Nov ICICIGI was trading at 2028.60. The strike last trading price was 40.2, which was 8.55 higher than the previous day. The implied volatity was 19.91, the open interest changed by 0 which decreased total open position to 7

On 11 Nov ICICIGI was trading at 1996.10. The strike last trading price was 31.65, which was -10.65 lower than the previous day. The implied volatity was 21.09, the open interest changed by 1 which increased total open position to 6

On 10 Nov ICICIGI was trading at 2025.40. The strike last trading price was 42.3, which was 7.3 higher than the previous day. The implied volatity was 21.25, the open interest changed by 2 which increased total open position to 4

On 7 Nov ICICIGI was trading at 2020.20. The strike last trading price was 35, which was -39.65 lower than the previous day. The implied volatity was 18.42, the open interest changed by 1 which increased total open position to 1

On 6 Nov ICICIGI was trading at 2001.00. The strike last trading price was 74.65, which was 0 lower than the previous day. The implied volatity was 2.40, 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 74.65, which was 0 lower than the previous day. The implied volatity was 1.00, 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 74.65, which was 0 lower than the previous day. The implied volatity was 2.24, 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 74.65, 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 2100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	137.2 ₹ 44,590	-7 -2275.00	-	7 2,275	-1 -325	35 11,375
8 Dec	1961.10	144.2 ₹ 46,865	24.9 8092.50	23.96	21 6,825	2 650	41 13,325
5 Dec	1974.40	119.3 ₹ 38,772.5	5.7 1852.50	20.37	2 650	1 325	39 12,675
4 Dec	1983.00	113.6 ₹ 36,920	-3.3 -1072.50	22.26	12 3,900	-4 -1,300	37 12,025
3 Dec	1972.40	116.9 ₹ 37,992.5	21.8 7085.00	-	0 0	0 0	0 0
2 Dec	1986.70	116.9 ₹ 37,992.5	21.8 7085.00	-	0 0	0 0	0 0
1 Dec	1991.40	116.9 ₹ 37,992.5	21.8 7085.00	-	0 0	0 0	0 0
28 Nov	1970.50	116.9 ₹ 37,992.5	21.8 7085.00	-	0 0	0 0	0 0
27 Nov	1980.70	116.9 ₹ 37,992.5	21.8 7085.00	21.05	9 2,925	1 325	42 13,650
26 Nov	2010.30	95.5 ₹ 31,037.5	-6.5 -2112.50	23.09	15 4,875	6 1,950	41 13,325
25 Nov	1999.00	102 ₹ 33,150	-10.65 -3461.25	16.29	1 325	0 0	34 11,050
24 Nov	1997.50	112.65 ₹ 36,611.25	25.05 8141.25	19.84	3 975	1 325	33 10,725
21 Nov	2004.10	87.35 ₹ 28,388.75	1.35 438.75	-	0 0	3 975	0 0
20 Nov	2037.60	87.35 ₹ 28,388.75	1.35 438.75	24.61	35 11,375	3 975	32 10,400
19 Nov	2041.70	86.15 ₹ 27,998.75	-3.85 -1251.25	22.26	42 13,650	17 5,525	26 8,450
18 Nov	2025.80	90 ₹ 29,250	7.35 2388.75	23.31	2 650	0 0	8 2,600
17 Nov	2042.90	82 ₹ 26,650	-7.7 -2502.50	20.08	6 1,950	0 0	2 650
14 Nov	2005.10	89.7 ₹ 29,152.5	-43.9 -14267.50	-	0 0	0 0	0 0
13 Nov	2033.80	89.7 ₹ 29,152.5	-43.9 -14267.50	-	0 0	0 0	0 0
12 Nov	2028.60	89.7 ₹ 29,152.5	-43.9 -14267.50	-	0 0	0 0	0 0
11 Nov	1996.10	89.7 ₹ 29,152.5	-43.9 -14267.50	-	0 0	0 0	0 0
10 Nov	2025.40	89.7 ₹ 29,152.5	-43.9 -14267.50	-	0 0	0 0	0 0
7 Nov	2020.20	89.7 ₹ 29,152.5	-43.9 -14267.50	-	0 0	0 0	0 0
6 Nov	2001.00	89.7 ₹ 29,152.5	-43.9 -14267.50	-	0 0	2 650	0 0
4 Nov	2040.00	89.7 ₹ 29,152.5	-43.9 -14267.50	23.33	2 650	0 0	0 0
3 Nov	2007.60	133.6 ₹ 43,420	0 0.00	-	0 0	0 0	0 0
31 Oct	1993.70	133.6 ₹ 43,420	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -

Historical price for 2100 PE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 137.2, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 35

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 144.2, which was 24.9 higher than the previous day. The implied volatity was 23.96, the open interest changed by 2 which increased total open position to 41

On 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 119.3, which was 5.7 higher than the previous day. The implied volatity was 20.37, the open interest changed by 1 which increased total open position to 39

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 113.6, which was -3.3 lower than the previous day. The implied volatity was 22.26, the open interest changed by -4 which decreased total open position to 37

On 3 Dec ICICIGI was trading at 1972.40. The strike last trading price was 116.9, which was 21.8 higher 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 116.9, which was 21.8 higher 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 116.9, which was 21.8 higher 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 116.9, which was 21.8 higher 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 116.9, which was 21.8 higher than the previous day. The implied volatity was 21.05, the open interest changed by 1 which increased total open position to 42

On 26 Nov ICICIGI was trading at 2010.30. The strike last trading price was 95.5, which was -6.5 lower than the previous day. The implied volatity was 23.09, the open interest changed by 6 which increased total open position to 41

On 25 Nov ICICIGI was trading at 1999.00. The strike last trading price was 102, which was -10.65 lower than the previous day. The implied volatity was 16.29, the open interest changed by 0 which decreased total open position to 34

On 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 112.65, which was 25.05 higher than the previous day. The implied volatity was 19.84, the open interest changed by 1 which increased total open position to 33

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 87.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 87.35, which was 1.35 higher than the previous day. The implied volatity was 24.61, the open interest changed by 3 which increased total open position to 32

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 86.15, which was -3.85 lower than the previous day. The implied volatity was 22.26, the open interest changed by 17 which increased total open position to 26

On 18 Nov ICICIGI was trading at 2025.80. The strike last trading price was 90, which was 7.35 higher than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 8

On 17 Nov ICICIGI was trading at 2042.90. The strike last trading price was 82, which was -7.7 lower than the previous day. The implied volatity was 20.08, the open interest changed by 0 which decreased total open position to 2

On 14 Nov ICICIGI was trading at 2005.10. The strike last trading price was 89.7, which was -43.9 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 89.7, which was -43.9 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 89.7, which was -43.9 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 89.7, which was -43.9 lower than the previous day. The implied volatity was -, 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 89.7, which was -43.9 lower 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 89.7, which was -43.9 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 89.7, which was -43.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov ICICIGI was trading at 2040.00. The strike last trading price was 89.7, which was -43.9 lower than the previous day. The implied volatity was 23.33, 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 133.6, 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 133.6, 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