LICHSGFIN

Lic Housing Finance Ltd

528.1 +3.30 (0.63%)

L: 520.7 H: 529.1

Back to Option Chain

Historical option data for LICHSGFIN
18 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

LICHSGFIN 30-DEC-2025 500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	528.10	29.05 ₹ 29,050	3.4 3400.00	-	29 29,000	5 5,000	93 93,000
17 Dec	524.80	24.85 ₹ 24,850	-3.45 -3450.00	-	15 15,000	-2 -2,000	87 87,000
16 Dec	525.80	27.15 ₹ 27,150	-7.85 -7850.00	21.71	14 14,000	-2 -2,000	88 88,000
15 Dec	531.45	35 ₹ 35,000	-1 -1000.00	28.32	12 12,000	3 3,000	91 91,000
12 Dec	532.40	36 ₹ 36,000	0.15 150.00	24.81	13 13,000	2 2,000	79 79,000
11 Dec	533.40	35.85 ₹ 35,850	-0.15 -150.00	-	11 11,000	1 1,000	76 76,000
10 Dec	531.40	36 ₹ 36,000	8.1 8100.00	-	0 0	0 0	75 75,000
9 Dec	533.20	36 ₹ 36,000	8.1 8100.00	-	42 42,000	10 10,000	75 75,000
8 Dec	522.80	27.95 ₹ 27,950	-17.05 -17050.00	21.29	19 19,000	2 2,000	64 64,000
5 Dec	541.80	45 ₹ 45,000	-13 -13000.00	-	6 6,000	4 4,000	63 63,000
4 Dec	546.95	58 ₹ 58,000	4.75 4750.00	-	0 0	0 0	0 0
3 Dec	549.40	58 ₹ 58,000	4.75 4750.00	-	0 0	0 0	0 0
2 Dec	554.65	58 ₹ 58,000	4.75 4750.00	-	4 4,000	0 0	59 59,000
1 Dec	550.65	53.25 ₹ 53,250	-1.05 -1050.00	-	1 1,000	0 0	58 58,000
28 Nov	549.10	54.3 ₹ 54,300	-6.15 -6150.00	-	0 0	1 1,000	0 0
27 Nov	550.25	54.3 ₹ 54,300	-6.15 -6150.00	-	2 2,000	1 1,000	58 58,000
26 Nov	555.80	60.45 ₹ 60,450	8.35 8350.00	19.41	5 5,000	2 2,000	56 56,000
25 Nov	548.10	52.1 ₹ 52,100	0.6 600.00	-	24 24,000	21 21,000	53 53,000
24 Nov	545.95	51.5 ₹ 51,500	1.2 1200.00	18.91	28 28,000	25 25,000	29 29,000
21 Nov	545.90	50.3 ₹ 50,300	-12.95 -12950.00	-	3 3,000	1 1,000	4 4,000
20 Nov	554.80	63.25 ₹ 63,250	-13.75 -13750.00	31.43	1 1,000	0 0	3 3,000
18 Nov	567.55	77 ₹ 77,000	-7 -7000.00	-	0 0	3 3,000	0 0

17 Nov	571.00	77 ₹ 77,000	-7 -7000.00	-	3 3,000	2 2,000	2 2,000

For Lic Housing Finance Ltd - strike price 500 expiring on 30DEC2025

Delta for 500 CE is -

Historical price for 500 CE is as follows

On 18 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 29.05, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 93

On 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 24.85, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 87

On 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 27.15, which was -7.85 lower than the previous day. The implied volatity was 21.71, the open interest changed by -2 which decreased total open position to 88

On 15 Dec LICHSGFIN was trading at 531.45. The strike last trading price was 35, which was -1 lower than the previous day. The implied volatity was 28.32, the open interest changed by 3 which increased total open position to 91

On 12 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 36, which was 0.15 higher than the previous day. The implied volatity was 24.81, the open interest changed by 2 which increased total open position to 79

On 11 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 35.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 76

On 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 36, which was 8.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 36, which was 8.1 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 75

On 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 27.95, which was -17.05 lower than the previous day. The implied volatity was 21.29, the open interest changed by 2 which increased total open position to 64

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 45, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 63

On 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 58, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 58, which was 4.75 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 LICHSGFIN was trading at 554.65. The strike last trading price was 58, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 53.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 28 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 54.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov LICHSGFIN was trading at 550.25. The strike last trading price was 54.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 58

On 26 Nov LICHSGFIN was trading at 555.80. The strike last trading price was 60.45, which was 8.35 higher than the previous day. The implied volatity was 19.41, the open interest changed by 2 which increased total open position to 56

On 25 Nov LICHSGFIN was trading at 548.10. The strike last trading price was 52.1, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 53

On 24 Nov LICHSGFIN was trading at 545.95. The strike last trading price was 51.5, which was 1.2 higher than the previous day. The implied volatity was 18.91, the open interest changed by 25 which increased total open position to 29

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 50.3, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 63.25, which was -13.75 lower than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 3

On 18 Nov LICHSGFIN was trading at 567.55. The strike last trading price was 77, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 17 Nov LICHSGFIN was trading at 571.00. The strike last trading price was 77, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

LICHSGFIN 30DEC2025 500 PE
Delta: -0.07 Vega: 0.12 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	528.10	0.6 ₹ 600	-0.4 -400.00	21.28	145 1,45,000	-19 -19,000	379 3,79,000
17 Dec	524.80	1.15 ₹ 1,150	-0.05 -50.00	21.63	299 2,99,000	-27 -27,000	402 4,02,000
16 Dec	525.80	1.3 ₹ 1,300	0.45 450.00	22.03	120 1,20,000	-9 -9,000	429 4,29,000
15 Dec	531.45	0.85 ₹ 850	-0.15 -150.00	22.54	124 1,24,000	-16 -16,000	439 4,39,000
12 Dec	532.40	1 ₹ 1,000	-0.35 -350.00	22.10	228 2,28,000	48 48,000	451 4,51,000
11 Dec	533.40	1.35 ₹ 1,350	-0.2 -200.00	24.46	91 91,000	-10 -10,000	401 4,01,000
10 Dec	531.40	1.6 ₹ 1,600	0.05 50.00	23.66	150 1,50,000	5 5,000	412 4,12,000
9 Dec	533.20	1.55 ₹ 1,550	-1.15 -1150.00	23.98	446 4,46,000	-69 -69,000	407 4,07,000
8 Dec	522.80	2.8 ₹ 2,800	1.85 1850.00	22.54	505 5,05,000	138 1,38,000	480 4,80,000
5 Dec	541.80	0.8 ₹ 800	0 0.00	22.42	117 1,17,000	73 73,000	342 3,42,000
4 Dec	546.95	0.8 ₹ 800	0 0.00	22.96	29 29,000	-11 -11,000	269 2,69,000
3 Dec	549.40	0.75 ₹ 750	0 0.00	23.09	43 43,000	-7 -7,000	281 2,81,000
2 Dec	554.65	0.7 ₹ 700	-0.05 -50.00	24.25	20 20,000	7 7,000	288 2,88,000
1 Dec	550.65	0.75 ₹ 750	-0.1 -100.00	22.69	19 19,000	-10 -10,000	281 2,81,000
28 Nov	549.10	0.8 ₹ 800	-0.05 -50.00	22.03	77 77,000	59 59,000	294 2,94,000
27 Nov	550.25	0.8 ₹ 800	0.15 150.00	21.98	94 94,000	72 72,000	234 2,34,000
26 Nov	555.80	0.65 ₹ 650	-0.3 -300.00	22.11	65 65,000	29 29,000	166 1,66,000
25 Nov	548.10	0.95 ₹ 950	-0.1 -100.00	21.47	95 95,000	38 38,000	134 1,34,000
24 Nov	545.95	1.05 ₹ 1,050	-0.15 -150.00	21.02	95 95,000	59 59,000	96 96,000
21 Nov	545.90	1.1 ₹ 1,100	0.1 100.00	20.81	43 43,000	21 21,000	36 36,000
20 Nov	554.80	1 ₹ 1,000	0 0.00	22.12	14 14,000	9 9,000	13 13,000
18 Nov	567.55	1 ₹ 1,000	0 0.00	25.20	1 1,000	0 0	3 3,000
17 Nov	571.00	1 ₹ 1,000	-10.4 -10400.00	25.93	3 3,000	0 0	0 0

For Lic Housing Finance Ltd - strike price 500 expiring on 30DEC2025

Delta for 500 PE is -0.07

Historical price for 500 PE is as follows

On 18 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 21.28, the open interest changed by -19 which decreased total open position to 379

On 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 21.63, the open interest changed by -27 which decreased total open position to 402

On 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 1.3, which was 0.45 higher than the previous day. The implied volatity was 22.03, the open interest changed by -9 which decreased total open position to 429

On 15 Dec LICHSGFIN was trading at 531.45. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 22.54, the open interest changed by -16 which decreased total open position to 439

On 12 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 22.10, the open interest changed by 48 which increased total open position to 451

On 11 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 24.46, the open interest changed by -10 which decreased total open position to 401

On 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 23.66, the open interest changed by 5 which increased total open position to 412

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 1.55, which was -1.15 lower than the previous day. The implied volatity was 23.98, the open interest changed by -69 which decreased total open position to 407

On 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 2.8, which was 1.85 higher than the previous day. The implied volatity was 22.54, the open interest changed by 138 which increased total open position to 480

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 22.42, the open interest changed by 73 which increased total open position to 342

On 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 22.96, the open interest changed by -11 which decreased total open position to 269

On 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 23.09, the open interest changed by -7 which decreased total open position to 281

On 2 Dec LICHSGFIN was trading at 554.65. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 24.25, the open interest changed by 7 which increased total open position to 288

On 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 22.69, the open interest changed by -10 which decreased total open position to 281

On 28 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 22.03, the open interest changed by 59 which increased total open position to 294

On 27 Nov LICHSGFIN was trading at 550.25. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 21.98, the open interest changed by 72 which increased total open position to 234

On 26 Nov LICHSGFIN was trading at 555.80. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 22.11, the open interest changed by 29 which increased total open position to 166

On 25 Nov LICHSGFIN was trading at 548.10. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 21.47, the open interest changed by 38 which increased total open position to 134

On 24 Nov LICHSGFIN was trading at 545.95. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 21.02, the open interest changed by 59 which increased total open position to 96

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 20.81, the open interest changed by 21 which increased total open position to 36

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 22.12, the open interest changed by 9 which increased total open position to 13

On 18 Nov LICHSGFIN was trading at 567.55. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 25.20, the open interest changed by 0 which decreased total open position to 3

On 17 Nov LICHSGFIN was trading at 571.00. The strike last trading price was 1, which was -10.4 lower than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 0

Related Pages for LICHSGFIN

LICHSGFIN

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