ICICIGI
Icici Lombard Gic Limited
Historical option data for ICICIGI
18 Oct 2024 02:02 PM IST
| ICICIGI 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2022.60 | 20.5 | -7.70 | 3,11,000 | 5,500 | 1,28,000 | ||||
| 17 Oct | 2040.45 | 28.2 | -9.10 | 3,76,000 | -2,500 | 1,29,000 | ||||
|
|
||||||||||
| 16 Oct | 2075.60 | 37.3 | -18.40 | 6,55,000 | 26,500 | 1,36,500 | ||||
| 15 Oct | 2103.20 | 55.7 | 13.50 | 7,55,500 | -23,500 | 1,06,000 | ||||
| 14 Oct | 2089.35 | 42.2 | 4.30 | 6,33,500 | 22,000 | 1,28,000 | ||||
| 11 Oct | 2067.35 | 37.9 | -9.95 | 1,97,000 | 6,000 | 1,05,500 | ||||
| 10 Oct | 2080.00 | 47.85 | -5.45 | 2,04,500 | 5,500 | 93,000 | ||||
| 9 Oct | 2083.75 | 53.3 | -6.70 | 4,98,000 | 26,500 | 87,500 | ||||
| 8 Oct | 2100.15 | 60 | -2.50 | 2,57,500 | 36,500 | 61,000 | ||||
| 7 Oct | 2100.80 | 62.5 | -12.65 | 29,500 | 6,000 | 24,000 | ||||
| 4 Oct | 2126.60 | 75.15 | -13.60 | 3,500 | 2,000 | 17,500 | ||||
| 3 Oct | 2135.20 | 88.75 | -22.80 | 9,000 | 2,500 | 13,500 | ||||
| 1 Oct | 2153.90 | 111.55 | -33.45 | 1,000 | 0 | 10,500 | ||||
| 30 Sept | 2174.40 | 145 | -7.00 | 500 | 0 | 10,000 | ||||
| 27 Sept | 2238.15 | 152 | -27.95 | 2,500 | 0 | 8,500 | ||||
| 26 Sept | 2257.50 | 179.95 | 2.95 | 9,000 | 2,500 | 8,000 | ||||
| 25 Sept | 2268.00 | 177 | 23.00 | 2,500 | 2,000 | 5,000 | ||||
| 24 Sept | 2226.00 | 154 | -41.00 | 1,500 | 0 | 3,000 | ||||
| 23 Sept | 2275.20 | 195 | 27.00 | 3,000 | 500 | 1,000 | ||||
| 20 Sept | 2234.05 | 168 | 79.00 | 1,000 | 0 | 500 | ||||
| 19 Sept | 2200.00 | 89 | 0.00 | 0 | 500 | 0 | ||||
| 18 Sept | 2140.45 | 89 | -47.15 | 500 | 0 | 0 | ||||
| 12 Sept | 2122.45 | 136.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2129.95 | 136.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2161.10 | 136.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2255.45 | 136.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2185.65 | 136.15 | 0 | 0 | 0 | |||||
For Icici Lombard Gic Limited - strike price 2100 expiring on 31OCT2024
Delta for 2100 CE is -
Historical price for 2100 CE is as follows
On 18 Oct ICICIGI was trading at 2022.60. The strike last trading price was 20.5, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 128000
On 17 Oct ICICIGI was trading at 2040.45. The strike last trading price was 28.2, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 129000
On 16 Oct ICICIGI was trading at 2075.60. The strike last trading price was 37.3, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 136500
On 15 Oct ICICIGI was trading at 2103.20. The strike last trading price was 55.7, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by -23500 which decreased total open position to 106000
On 14 Oct ICICIGI was trading at 2089.35. The strike last trading price was 42.2, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 128000
On 11 Oct ICICIGI was trading at 2067.35. The strike last trading price was 37.9, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 105500
On 10 Oct ICICIGI was trading at 2080.00. The strike last trading price was 47.85, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 93000
On 9 Oct ICICIGI was trading at 2083.75. The strike last trading price was 53.3, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 87500
On 8 Oct ICICIGI was trading at 2100.15. The strike last trading price was 60, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 36500 which increased total open position to 61000
On 7 Oct ICICIGI was trading at 2100.80. The strike last trading price was 62.5, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24000
On 4 Oct ICICIGI was trading at 2126.60. The strike last trading price was 75.15, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 17500
On 3 Oct ICICIGI was trading at 2135.20. The strike last trading price was 88.75, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 13500
On 1 Oct ICICIGI was trading at 2153.90. The strike last trading price was 111.55, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 30 Sept ICICIGI was trading at 2174.40. The strike last trading price was 145, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 27 Sept ICICIGI was trading at 2238.15. The strike last trading price was 152, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8500
On 26 Sept ICICIGI was trading at 2257.50. The strike last trading price was 179.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 8000
On 25 Sept ICICIGI was trading at 2268.00. The strike last trading price was 177, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5000
On 24 Sept ICICIGI was trading at 2226.00. The strike last trading price was 154, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 23 Sept ICICIGI was trading at 2275.20. The strike last trading price was 195, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 20 Sept ICICIGI was trading at 2234.05. The strike last trading price was 168, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 19 Sept ICICIGI was trading at 2200.00. The strike last trading price was 89, 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 18 Sept ICICIGI was trading at 2140.45. The strike last trading price was 89, which was -47.15 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 136.15, 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 136.15, 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 136.15, 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 136.15, 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 Sept ICICIGI was trading at 2185.65. The strike last trading price was 136.15, 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 2100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2022.60 | 99.3 | 19.40 | 99,500 | -6,000 | 1,51,500 |
| 17 Oct | 2040.45 | 79.9 | 9.25 | 2,32,000 | -14,500 | 1,57,000 |
| 16 Oct | 2075.60 | 70.65 | 26.55 | 6,16,500 | 15,000 | 1,73,500 |
| 15 Oct | 2103.20 | 44.1 | -8.50 | 1,69,500 | 11,500 | 1,69,500 |
| 14 Oct | 2089.35 | 52.6 | -11.45 | 69,500 | 18,500 | 1,58,000 |
| 11 Oct | 2067.35 | 64.05 | 6.10 | 29,500 | 5,000 | 1,40,000 |
| 10 Oct | 2080.00 | 57.95 | 3.45 | 47,500 | 9,000 | 1,34,000 |
| 9 Oct | 2083.75 | 54.5 | -2.05 | 1,34,500 | -500 | 1,23,500 |
| 8 Oct | 2100.15 | 56.55 | -0.85 | 2,90,500 | -13,500 | 1,23,500 |
| 7 Oct | 2100.80 | 57.4 | 9.45 | 2,80,500 | 12,500 | 1,38,000 |
| 4 Oct | 2126.60 | 47.95 | 10.15 | 1,08,000 | 13,500 | 1,25,000 |
| 3 Oct | 2135.20 | 37.8 | 6.10 | 1,13,000 | 15,000 | 1,12,500 |
| 1 Oct | 2153.90 | 31.7 | -1.55 | 1,52,500 | -19,000 | 97,000 |
| 30 Sept | 2174.40 | 33.25 | 12.25 | 3,88,500 | 14,000 | 1,19,500 |
| 27 Sept | 2238.15 | 21 | 2.55 | 2,72,000 | 29,500 | 1,10,000 |
| 26 Sept | 2257.50 | 18.45 | -0.95 | 53,000 | 13,000 | 80,500 |
| 25 Sept | 2268.00 | 19.4 | -2.60 | 36,000 | 9,500 | 65,500 |
| 24 Sept | 2226.00 | 22 | 6.95 | 44,000 | 25,000 | 56,000 |
| 23 Sept | 2275.20 | 15.05 | -15.95 | 5,000 | 2,500 | 30,500 |
| 20 Sept | 2234.05 | 31 | -11.00 | 32,500 | 27,000 | 28,500 |
| 19 Sept | 2200.00 | 42 | -18.35 | 1,000 | 500 | 1,000 |
| 18 Sept | 2140.45 | 60.35 | -11.20 | 0 | 0 | 0 |
| 12 Sept | 2122.45 | 71.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2129.95 | 71.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2161.10 | 71.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2255.45 | 71.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2185.65 | 71.55 | 0 | 0 | 0 | |
For Icici Lombard Gic Limited - strike price 2100 expiring on 31OCT2024
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 18 Oct ICICIGI was trading at 2022.60. The strike last trading price was 99.3, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 151500
On 17 Oct ICICIGI was trading at 2040.45. The strike last trading price was 79.9, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by -14500 which decreased total open position to 157000
On 16 Oct ICICIGI was trading at 2075.60. The strike last trading price was 70.65, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 173500
On 15 Oct ICICIGI was trading at 2103.20. The strike last trading price was 44.1, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 169500
On 14 Oct ICICIGI was trading at 2089.35. The strike last trading price was 52.6, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 158000
On 11 Oct ICICIGI was trading at 2067.35. The strike last trading price was 64.05, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 140000
On 10 Oct ICICIGI was trading at 2080.00. The strike last trading price was 57.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 134000
On 9 Oct ICICIGI was trading at 2083.75. The strike last trading price was 54.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 123500
On 8 Oct ICICIGI was trading at 2100.15. The strike last trading price was 56.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 123500
On 7 Oct ICICIGI was trading at 2100.80. The strike last trading price was 57.4, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 138000
On 4 Oct ICICIGI was trading at 2126.60. The strike last trading price was 47.95, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 125000
On 3 Oct ICICIGI was trading at 2135.20. The strike last trading price was 37.8, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 112500
On 1 Oct ICICIGI was trading at 2153.90. The strike last trading price was 31.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 97000
On 30 Sept ICICIGI was trading at 2174.40. The strike last trading price was 33.25, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 119500
On 27 Sept ICICIGI was trading at 2238.15. The strike last trading price was 21, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 29500 which increased total open position to 110000
On 26 Sept ICICIGI was trading at 2257.50. The strike last trading price was 18.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 80500
On 25 Sept ICICIGI was trading at 2268.00. The strike last trading price was 19.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 65500
On 24 Sept ICICIGI was trading at 2226.00. The strike last trading price was 22, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 56000
On 23 Sept ICICIGI was trading at 2275.20. The strike last trading price was 15.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 30500
On 20 Sept ICICIGI was trading at 2234.05. The strike last trading price was 31, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 28500
On 19 Sept ICICIGI was trading at 2200.00. The strike last trading price was 42, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 18 Sept ICICIGI was trading at 2140.45. The strike last trading price was 60.35, which was -11.20 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 71.55, 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 71.55, 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 71.55, 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 71.55, 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 Sept ICICIGI was trading at 2185.65. The strike last trading price was 71.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
