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 2160 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	2.05 ₹ 666.25	-0.95 -308.75	-	0 0	-3 -975	0 0
8 Dec	1961.10	2.05 ₹ 666.25	-0.95 -308.75	22.87	12 3,900	-3 -975	110 35,750
5 Dec	1974.40	3 ₹ 975	-1 -325.00	21.06	2 650	0 0	113 36,725
4 Dec	1983.00	4 ₹ 1,300	0.2 65.00	20.82	16 5,200	1 325	113 36,725
3 Dec	1972.40	3.85 ₹ 1,251.25	-1.65 -536.25	21.22	53 17,225	9 2,925	112 36,400
2 Dec	1986.70	5.55 ₹ 1,803.75	-0.95 -308.75	21.04	8 2,600	0 0	106 34,450
1 Dec	1991.40	6.5 ₹ 2,112.5	1.35 438.75	21.30	37 12,025	4 1,300	109 35,425
28 Nov	1970.50	5 ₹ 1,625	-4.95 -1608.75	20.65	69 22,425	12 3,900	108 35,100
27 Nov	1980.70	9.5 ₹ 3,087.5	-2.1 -682.50	-	0 0	10 3,250	0 0
26 Nov	2010.30	9.5 ₹ 3,087.5	-2.1 -682.50	19.01	98 31,850	11 3,575	97 31,525
25 Nov	1999.00	11.6 ₹ 3,770	0.8 260.00	22.83	4 1,300	0 0	86 27,950
24 Nov	1997.50	10.8 ₹ 3,510	-4.2 -1365.00	22.65	77 25,025	40 13,000	81 26,325
21 Nov	2004.10	15 ₹ 4,875	-6.8 -2210.00	22.04	2 650	0 0	42 13,650
20 Nov	2037.60	21.8 ₹ 7,085	-2.4 -780.00	20.97	13 4,225	2 650	42 13,650
19 Nov	2041.70	24.2 ₹ 7,865	3.2 1040.00	22.65	13 4,225	4 1,300	39 12,675
18 Nov	2025.80	21 ₹ 6,825	-0.4 -130.00	21.02	1 325	0 0	36 11,700
17 Nov	2042.90	21.4 ₹ 6,955	2.9 942.50	20.95	7 2,275	2 650	36 11,700
14 Nov	2005.10	18.5 ₹ 6,012.5	-6.3 -2047.50	20.92	3 975	2 650	35 11,375
13 Nov	2033.80	25.4 ₹ 8,255	-2.35 -763.75	20.68	25 8,125	20 6,500	32 10,400
12 Nov	2028.60	27.75 ₹ 9,018.75	9.25 3006.25	22.15	5 1,625	1 325	12 3,900
11 Nov	1996.10	18.75 ₹ 6,093.75	-13.45 -4371.25	21.71	11 3,575	10 3,250	10 3,250

7 Nov	2020.20	32.2 ₹ 10,465	0 0.00	3.67	0 0	0 0	0 0
6 Nov	2001.00	32.2 ₹ 10,465	0 0.00	4.25	0 0	0 0	0 0
4 Nov	2040.00	32.2 ₹ 10,465	0 0.00	2.81	0 0	0 0	0 0
3 Nov	2007.60	32.2 ₹ 10,465	0 0.00	3.94	0 0	0 0	0 0
31 Oct	1993.70	32.2 ₹ 10,465	0 0.00	-	0 0	0 0	0 0
28 Oct	2019.00	32.2 ₹ 10,465	0 0.00	3.08	0 0	0 0	0 0
24 Oct	1993.90	32.2 ₹ 10,465	0 0.00	3.72	0 0	0 0	0 0
23 Oct	1979.20	32.2 ₹ 10,465	0 0.00	-	0 0	0 0	0 0
21 Oct	2007.00	32.2 ₹ 10,465	0 0.00	-	0 0	0 0	0 0
17 Oct	2001.00	32.2 ₹ 10,465	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 2160 expiring on 30DEC2025

Delta for 2160 CE is -

Historical price for 2160 CE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 22.87, the open interest changed by -3 which decreased total open position to 110

On 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 21.06, the open interest changed by 0 which decreased total open position to 113

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 4, which was 0.2 higher than the previous day. The implied volatity was 20.82, the open interest changed by 1 which increased total open position to 113

On 3 Dec ICICIGI was trading at 1972.40. The strike last trading price was 3.85, which was -1.65 lower than the previous day. The implied volatity was 21.22, the open interest changed by 9 which increased total open position to 112

On 2 Dec ICICIGI was trading at 1986.70. The strike last trading price was 5.55, which was -0.95 lower than the previous day. The implied volatity was 21.04, the open interest changed by 0 which decreased total open position to 106

On 1 Dec ICICIGI was trading at 1991.40. The strike last trading price was 6.5, which was 1.35 higher than the previous day. The implied volatity was 21.30, the open interest changed by 4 which increased total open position to 109

On 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 5, which was -4.95 lower than the previous day. The implied volatity was 20.65, the open interest changed by 12 which increased total open position to 108

On 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 9.5, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 26 Nov ICICIGI was trading at 2010.30. The strike last trading price was 9.5, which was -2.1 lower than the previous day. The implied volatity was 19.01, the open interest changed by 11 which increased total open position to 97

On 25 Nov ICICIGI was trading at 1999.00. The strike last trading price was 11.6, which was 0.8 higher than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 86

On 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 10.8, which was -4.2 lower than the previous day. The implied volatity was 22.65, the open interest changed by 40 which increased total open position to 81

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 15, which was -6.8 lower than the previous day. The implied volatity was 22.04, the open interest changed by 0 which decreased total open position to 42

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 21.8, which was -2.4 lower than the previous day. The implied volatity was 20.97, the open interest changed by 2 which increased total open position to 42

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 24.2, which was 3.2 higher than the previous day. The implied volatity was 22.65, the open interest changed by 4 which increased total open position to 39

On 18 Nov ICICIGI was trading at 2025.80. The strike last trading price was 21, which was -0.4 lower than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 36

On 17 Nov ICICIGI was trading at 2042.90. The strike last trading price was 21.4, which was 2.9 higher than the previous day. The implied volatity was 20.95, the open interest changed by 2 which increased total open position to 36

On 14 Nov ICICIGI was trading at 2005.10. The strike last trading price was 18.5, which was -6.3 lower than the previous day. The implied volatity was 20.92, the open interest changed by 2 which increased total open position to 35

On 13 Nov ICICIGI was trading at 2033.80. The strike last trading price was 25.4, which was -2.35 lower than the previous day. The implied volatity was 20.68, the open interest changed by 20 which increased total open position to 32

On 12 Nov ICICIGI was trading at 2028.60. The strike last trading price was 27.75, which was 9.25 higher than the previous day. The implied volatity was 22.15, the open interest changed by 1 which increased total open position to 12

On 11 Nov ICICIGI was trading at 1996.10. The strike last trading price was 18.75, which was -13.45 lower than the previous day. The implied volatity was 21.71, the open interest changed by 10 which increased total open position to 10

On 7 Nov ICICIGI was trading at 2020.20. The strike last trading price was 32.2, which was 0 lower than the previous day. The implied volatity was 3.67, 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 32.2, which was 0 lower than the previous day. The implied volatity was 4.25, 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 32.2, which was 0 lower than the previous day. The implied volatity was 2.81, 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 32.2, which was 0 lower than the previous day. The implied volatity was 3.94, 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 32.2, 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 28 Oct ICICIGI was trading at 2019.00. The strike last trading price was 32.2, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0

On 24 Oct ICICIGI was trading at 1993.90. The strike last trading price was 32.2, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0

On 23 Oct ICICIGI was trading at 1979.20. The strike last trading price was 32.2, 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 21 Oct ICICIGI was trading at 2007.00. The strike last trading price was 32.2, 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 17 Oct ICICIGI was trading at 2001.00. The strike last trading price was 32.2, 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 2160 PE
Delta: -0.92 Vega: 0.67 Theta: 0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	207 ₹ 67,275	-62.7 -20377.50	28.21	3 975	0 0	0 0
8 Dec	1961.10	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1974.40	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1983.00	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1972.40	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1986.70	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1991.40	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1970.50	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1980.70	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2010.30	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1999.00	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1997.50	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2004.10	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2037.60	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2041.70	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2025.80	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2042.90	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2005.10	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2033.80	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2028.60	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1996.10	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2020.20	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2001.00	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2040.00	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2007.60	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1993.70	269.7 ₹ 87,652.5	0 0.00	-	0 0	0 0	0 0
28 Oct	2019.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1993.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1979.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	2007.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	2001.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 2160 expiring on 30DEC2025

Delta for 2160 PE is -0.92

Historical price for 2160 PE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 207, which was -62.7 lower than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 269.7, 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 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 269.7, 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 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 269.7, 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 Dec ICICIGI was trading at 1972.40. The strike last trading price was 269.7, 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 2 Dec ICICIGI was trading at 1986.70. The strike last trading price was 269.7, 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 1 Dec ICICIGI was trading at 1991.40. The strike last trading price was 269.7, 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 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 269.7, 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 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 269.7, 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 26 Nov ICICIGI was trading at 2010.30. The strike last trading price was 269.7, 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 25 Nov ICICIGI was trading at 1999.00. The strike last trading price was 269.7, 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 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 269.7, 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 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 269.7, 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 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 269.7, 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 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 269.7, 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 18 Nov ICICIGI was trading at 2025.80. The strike last trading price was 269.7, 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 17 Nov ICICIGI was trading at 2042.90. The strike last trading price was 269.7, 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 14 Nov ICICIGI was trading at 2005.10. The strike last trading price was 269.7, 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 13 Nov ICICIGI was trading at 2033.80. The strike last trading price was 269.7, 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 269.7, 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 11 Nov ICICIGI was trading at 1996.10. The strike last trading price was 269.7, 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 7 Nov ICICIGI was trading at 2020.20. The strike last trading price was 269.7, 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 6 Nov ICICIGI was trading at 2001.00. The strike last trading price was 269.7, 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 4 Nov ICICIGI was trading at 2040.00. The strike last trading price was 269.7, 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 269.7, 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 269.7, 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 28 Oct ICICIGI was trading at 2019.00. The strike last trading price was 0, 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 24 Oct ICICIGI was trading at 1993.90. The strike last trading price was 0, 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 23 Oct ICICIGI was trading at 1979.20. The strike last trading price was 0, 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 21 Oct ICICIGI was trading at 2007.00. The strike last trading price was 0, 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 17 Oct ICICIGI was trading at 2001.00. The strike last trading price was 0, 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