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 2200 CE
Delta: 0.03 Vega: 0.29 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	1.2 ₹ 390	-0.15 -48.75	25.09	3 975	-1 -325	229 74,425
8 Dec	1961.10	1.35 ₹ 438.75	-0.45 -146.25	24.47	8 2,600	-1 -325	227 73,775
5 Dec	1974.40	1.8 ₹ 585	-0.65 -211.25	21.51	39 12,675	-3 -975	228 74,100
4 Dec	1983.00	2.55 ₹ 828.75	0.25 81.25	22.14	40 13,000	-5 -1,625	226 73,450
3 Dec	1972.40	2.25 ₹ 731.25	-1.1 -357.50	22.07	36 11,700	-2 -650	229 74,425
2 Dec	1986.70	3.25 ₹ 1,056.25	-0.5 -162.50	21.77	202 65,650	-11 -3,575	229 74,425
1 Dec	1991.40	3.7 ₹ 1,202.5	0.5 162.50	21.77	158 51,350	58 18,850	240 78,000
28 Nov	1970.50	3.2 ₹ 1,040	-1 -325.00	21.66	110 35,750	15 4,875	182 59,150
27 Nov	1980.70	4.05 ₹ 1,316.25	-1.8 -585.00	21.53	110 35,750	53 17,225	167 54,275
26 Nov	2010.30	5.85 ₹ 1,901.25	-0.45 -146.25	19.78	217 70,525	-14 -4,550	114 37,050
25 Nov	1999.00	6.5 ₹ 2,112.5	-0.75 -243.75	22.44	64 20,800	1 325	129 41,925
24 Nov	1997.50	7.55 ₹ 2,453.75	-1.75 -568.75	23.64	146 47,450	63 20,475	127 41,275
21 Nov	2004.10	7.9 ₹ 2,567.5	-6.5 -2112.50	20.85	36 11,700	10 3,250	65 21,125
20 Nov	2037.60	14.9 ₹ 4,842.5	-1.7 -552.50	21.57	80 26,000	49 15,925	54 17,550
19 Nov	2041.70	16.6 ₹ 5,395	-9.05 -2941.25	22.96	5 1,625	4 1,300	4 1,300
18 Nov	2025.80	25.65 ₹ 8,336.25	0 0.00	5.19	0 0	0 0	0 0
17 Nov	2042.90	25.65 ₹ 8,336.25	0 0.00	5.13	0 0	0 0	0 0
14 Nov	2005.10	25.65 ₹ 8,336.25	0 0.00	5.56	0 0	0 0	0 0
13 Nov	2033.80	25.65 ₹ 8,336.25	0 0.00	4.61	0 0	0 0	0 0
12 Nov	2028.60	25.65 ₹ 8,336.25	0 0.00	4.78	0 0	0 0	0 0
7 Nov	2020.20	25.65 ₹ 8,336.25	0 0.00	4.86	0 0	0 0	0 0
6 Nov	2001.00	25.65 ₹ 8,336.25	0 0.00	5.41	0 0	0 0	0 0
4 Nov	2040.00	25.65 ₹ 8,336.25	0 0.00	4.00	0 0	0 0	0 0
3 Nov	2007.60	25.65 ₹ 8,336.25	0 0.00	5.08	0 0	0 0	0 0
31 Oct	1993.70	25.65 ₹ 8,336.25	0 0.00	-	0 0	0 0	0 0
28 Oct	2019.00	25.65 ₹ 8,336.25	0 0.00	4.19	0 0	0 0	0 0

21 Oct	2007.00	25.65 ₹ 8,336.25	0 0.00	-	0 0	0 0	0 0
17 Oct	2001.00	25.65 ₹ 8,336.25	0 0.00	-	0 0	0 0	0 0

For Icici Lombard Gic Limited - strike price 2200 expiring on 30DEC2025

Delta for 2200 CE is 0.03

Historical price for 2200 CE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 25.09, the open interest changed by -1 which decreased total open position to 229

On 8 Dec ICICIGI was trading at 1961.10. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 24.47, the open interest changed by -1 which decreased total open position to 227

On 5 Dec ICICIGI was trading at 1974.40. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was 21.51, the open interest changed by -3 which decreased total open position to 228

On 4 Dec ICICIGI was trading at 1983.00. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was 22.14, the open interest changed by -5 which decreased total open position to 226

On 3 Dec ICICIGI was trading at 1972.40. The strike last trading price was 2.25, which was -1.1 lower than the previous day. The implied volatity was 22.07, the open interest changed by -2 which decreased total open position to 229

On 2 Dec ICICIGI was trading at 1986.70. The strike last trading price was 3.25, which was -0.5 lower than the previous day. The implied volatity was 21.77, the open interest changed by -11 which decreased total open position to 229

On 1 Dec ICICIGI was trading at 1991.40. The strike last trading price was 3.7, which was 0.5 higher than the previous day. The implied volatity was 21.77, the open interest changed by 58 which increased total open position to 240

On 28 Nov ICICIGI was trading at 1970.50. The strike last trading price was 3.2, which was -1 lower than the previous day. The implied volatity was 21.66, the open interest changed by 15 which increased total open position to 182

On 27 Nov ICICIGI was trading at 1980.70. The strike last trading price was 4.05, which was -1.8 lower than the previous day. The implied volatity was 21.53, the open interest changed by 53 which increased total open position to 167

On 26 Nov ICICIGI was trading at 2010.30. The strike last trading price was 5.85, which was -0.45 lower than the previous day. The implied volatity was 19.78, the open interest changed by -14 which decreased total open position to 114

On 25 Nov ICICIGI was trading at 1999.00. The strike last trading price was 6.5, which was -0.75 lower than the previous day. The implied volatity was 22.44, the open interest changed by 1 which increased total open position to 129

On 24 Nov ICICIGI was trading at 1997.50. The strike last trading price was 7.55, which was -1.75 lower than the previous day. The implied volatity was 23.64, the open interest changed by 63 which increased total open position to 127

On 21 Nov ICICIGI was trading at 2004.10. The strike last trading price was 7.9, which was -6.5 lower than the previous day. The implied volatity was 20.85, the open interest changed by 10 which increased total open position to 65

On 20 Nov ICICIGI was trading at 2037.60. The strike last trading price was 14.9, which was -1.7 lower than the previous day. The implied volatity was 21.57, the open interest changed by 49 which increased total open position to 54

On 19 Nov ICICIGI was trading at 2041.70. The strike last trading price was 16.6, which was -9.05 lower than the previous day. The implied volatity was 22.96, the open interest changed by 4 which increased total open position to 4

On 18 Nov ICICIGI was trading at 2025.80. The strike last trading price was 25.65, which was 0 lower than the previous day. The implied volatity was 5.19, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.13, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.56, 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 25.65, which was 0 lower than the previous day. The implied volatity was 4.61, 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 25.65, which was 0 lower than the previous day. The implied volatity was 4.78, 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 25.65, which was 0 lower than the previous day. The implied volatity was 4.86, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.41, 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 25.65, which was 0 lower than the previous day. The implied volatity was 4.00, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.08, 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 25.65, 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

On 28 Oct ICICIGI was trading at 2019.00. The strike last trading price was 25.65, which was 0 lower than the previous day. The implied volatity was 4.19, 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 25.65, 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

On 17 Oct ICICIGI was trading at 2001.00. The strike last trading price was 25.65, 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 2200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1945.30	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1961.10	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1974.40	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1983.00	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1972.40	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1986.70	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1991.40	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1970.50	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1980.70	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
26 Nov	2010.30	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1999.00	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1997.50	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
21 Nov	2004.10	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2037.60	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
19 Nov	2041.70	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
18 Nov	2025.80	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
17 Nov	2042.90	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
14 Nov	2005.10	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
13 Nov	2033.80	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
12 Nov	2028.60	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
7 Nov	2020.20	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
6 Nov	2001.00	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
4 Nov	2040.00	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
3 Nov	2007.60	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1993.70	302.55 ₹ 98,328.75	0 0.00	-	0 0	0 0	0 0
28 Oct	2019.00	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 2200 expiring on 30DEC2025

Delta for 2200 PE is -

Historical price for 2200 PE is as follows

On 9 Dec ICICIGI was trading at 1945.30. The strike last trading price was 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 302.55, 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 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