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 2180 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	1.95 ₹ 633.75	-0.95 -308.75	-	0 0	-6 -1,950	0 0
8 Dec	1961.10	1.95 ₹ 633.75	-0.95 -308.75	24.38	10 3,250	-2 -650	111 36,075
5 Dec	1974.40	2.9 ₹ 942.5	-0.1 -32.50	22.18	2 650	1 325	114 37,050
4 Dec	1983.00	3 ₹ 975	-1.2 -390.00	-	0 0	-20 -6,500	0 0
3 Dec	1972.40	3 ₹ 975	-1.2 -390.00	21.74	42 13,650	-19 -6,175	114 37,050
2 Dec	1986.70	4.2 ₹ 1,365	-0.4 -130.00	21.35	13 4,225	4 1,300	132 42,900
1 Dec	1991.40	4.6 ₹ 1,495	0.5 162.50	21.18	21 6,825	3 975	129 41,925
28 Nov	1970.50	4.1 ₹ 1,332.5	-1.2 -390.00	21.29	57 18,525	21 6,825	126 40,950
27 Nov	1980.70	5.25 ₹ 1,706.25	-2.6 -845.00	21.27	72 23,400	17 5,525	105 34,125
26 Nov	2010.30	7.65 ₹ 2,486.25	0.25 81.25	19.54	50 16,250	15 4,875	88 28,600
25 Nov	1999.00	7.4 ₹ 2,405	-1.6 -520.00	21.70	4 1,300	1 325	72 23,400
24 Nov	1997.50	9.5 ₹ 3,087.5	-8.5 -2762.50	23.51	38 12,350	10 3,250	70 22,750

21 Nov	2004.10	18 ₹ 5,850	0.5 162.50	25.40	1 325	0 0	61 19,825
20 Nov	2037.60	17.5 ₹ 5,687.5	-4.2 -1365.00	21.00	17 5,525	0 0	61 19,825
19 Nov	2041.70	21.7 ₹ 7,052.5	5.95 1933.75	23.58	36 11,700	21 6,825	60 19,500
18 Nov	2025.80	16 ₹ 5,200	-3.85 -1251.25	20.59	32 10,400	26 8,450	39 12,675
17 Nov	2042.90	20.4 ₹ 6,630	3.9 1267.50	22.48	9 2,925	7 2,275	12 3,900
14 Nov	2005.10	16.5 ₹ 5,362.5	-32.15 -10448.75	21.76	5 1,625	4 1,300	4 1,300
13 Nov	2033.80	48.65 ₹ 15,811.25	0 0.00	3.98	0 0	0 0	0 0
12 Nov	2028.60	48.65 ₹ 15,811.25	0 0.00	4.38	0 0	0 0	0 0
7 Nov	2020.20	48.65 ₹ 15,811.25	0 0.00	4.27	0 0	0 0	0 0
6 Nov	2001.00	48.65 ₹ 15,811.25	0 0.00	4.84	0 0	0 0	0 0
4 Nov	2040.00	48.65 ₹ 15,811.25	0 0.00	3.41	0 0	0 0	0 0
3 Nov	2007.60	48.65 ₹ 15,811.25	0 0.00	4.52	0 0	0 0	0 0
31 Oct	1993.70	48.65 ₹ 15,811.25	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 2180 expiring on 30DEC2025

Delta for 2180 CE is -

Historical price for 2180 CE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was 24.38, the open interest changed by -2 which decreased total open position to 111

On 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 22.18, the open interest changed by 1 which increased total open position to 114

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 3, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 0

On 3 Dec ICICIGI was trading at 1972.40. The strike last trading price was 3, which was -1.2 lower than the previous day. The implied volatity was 21.74, the open interest changed by -19 which decreased total open position to 114

On 2 Dec ICICIGI was trading at 1986.70. The strike last trading price was 4.2, which was -0.4 lower than the previous day. The implied volatity was 21.35, the open interest changed by 4 which increased total open position to 132

On 1 Dec ICICIGI was trading at 1991.40. The strike last trading price was 4.6, which was 0.5 higher than the previous day. The implied volatity was 21.18, the open interest changed by 3 which increased total open position to 129

On 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 4.1, which was -1.2 lower than the previous day. The implied volatity was 21.29, the open interest changed by 21 which increased total open position to 126

On 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 5.25, which was -2.6 lower than the previous day. The implied volatity was 21.27, the open interest changed by 17 which increased total open position to 105

On 26 Nov ICICIGI was trading at 2010.30. The strike last trading price was 7.65, which was 0.25 higher than the previous day. The implied volatity was 19.54, the open interest changed by 15 which increased total open position to 88

On 25 Nov ICICIGI was trading at 1999.00. The strike last trading price was 7.4, which was -1.6 lower than the previous day. The implied volatity was 21.70, the open interest changed by 1 which increased total open position to 72

On 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 9.5, which was -8.5 lower than the previous day. The implied volatity was 23.51, the open interest changed by 10 which increased total open position to 70

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 18, which was 0.5 higher than the previous day. The implied volatity was 25.40, the open interest changed by 0 which decreased total open position to 61

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 17.5, which was -4.2 lower than the previous day. The implied volatity was 21.00, the open interest changed by 0 which decreased total open position to 61

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 21.7, which was 5.95 higher than the previous day. The implied volatity was 23.58, the open interest changed by 21 which increased total open position to 60

On 18 Nov ICICIGI was trading at 2025.80. The strike last trading price was 16, which was -3.85 lower than the previous day. The implied volatity was 20.59, the open interest changed by 26 which increased total open position to 39

On 17 Nov ICICIGI was trading at 2042.90. The strike last trading price was 20.4, which was 3.9 higher than the previous day. The implied volatity was 22.48, the open interest changed by 7 which increased total open position to 12

On 14 Nov ICICIGI was trading at 2005.10. The strike last trading price was 16.5, which was -32.15 lower than the previous day. The implied volatity was 21.76, the open interest changed by 4 which increased total open position to 4

On 13 Nov ICICIGI was trading at 2033.80. The strike last trading price was 48.65, which was 0 lower than the previous day. The implied volatity was 3.98, 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 48.65, which was 0 lower than the previous day. The implied volatity was 4.38, 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 48.65, which was 0 lower than the previous day. The implied volatity was 4.27, 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 48.65, which was 0 lower than the previous day. The implied volatity was 4.84, 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 48.65, which was 0 lower than the previous day. The implied volatity was 3.41, 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 48.65, which was 0 lower than the previous day. The implied volatity was 4.52, 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 48.65, 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 2180 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1961.10	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1974.40	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1983.00	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1972.40	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1986.70	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1991.40	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1970.50	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1980.70	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
26 Nov	2010.30	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1999.00	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1997.50	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
21 Nov	2004.10	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2037.60	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
19 Nov	2041.70	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
18 Nov	2025.80	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
17 Nov	2042.90	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
14 Nov	2005.10	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
13 Nov	2033.80	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
12 Nov	2028.60	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
7 Nov	2020.20	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
6 Nov	2001.00	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
4 Nov	2040.00	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
3 Nov	2007.60	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1993.70	186.75 ₹ 60,693.75	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 2180 expiring on 30DEC2025

Delta for 2180 PE is -

Historical price for 2180 PE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 186.75, 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 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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 186.75, 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