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 04:02 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 510 CE
Delta: 0.94 Vega: 0.11 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	528.10	19.75 ₹ 19,750	3.65 3650.00	13.33	5 5,000	1 1,000	20 20,000
17 Dec	524.80	16 ₹ 16,000	-8.8 -8800.00	13.42	11 11,000	1 1,000	19 19,000
16 Dec	525.80	24.8 ₹ 24,800	-1.5 -1500.00	-	0 0	0 0	18 18,000
15 Dec	531.45	24.8 ₹ 24,800	-1.5 -1500.00	21.07	13 13,000	6 6,000	20 20,000
12 Dec	532.40	26.3 ₹ 26,300	-3.65 -3650.00	20.32	13 13,000	1 1,000	13 13,000
11 Dec	533.40	29.95 ₹ 29,950	10.15 10150.00	-	0 0	0 0	12 12,000
10 Dec	531.40	29.95 ₹ 29,950	10.15 10150.00	-	0 0	0 0	12 12,000
9 Dec	533.20	29.95 ₹ 29,950	10.15 10150.00	24.76	20 20,000	-5 -5,000	11 11,000
8 Dec	522.80	19.85 ₹ 19,850	-29.5 -29500.00	20.23	26 26,000	12 12,000	16 16,000
5 Dec	541.80	48.85 ₹ 48,850	-1.55 -1550.00	-	0 0	0 0	0 0
4 Dec	546.95	48.85 ₹ 48,850	-1.55 -1550.00	-	0 0	0 0	0 0
3 Dec	549.40	48.85 ₹ 48,850	-1.55 -1550.00	-	0 0	3 3,000	0 0
2 Dec	554.65	48.85 ₹ 48,850	-1.55 -1550.00	13.77	3 3,000	0 0	1 1,000
1 Dec	550.65	50.4 ₹ 50,400	-26.3 -26300.00	-	0 0	0 0	0 0
28 Nov	549.10	50.4 ₹ 50,400	-26.3 -26300.00	-	0 0	0 0	0 0
27 Nov	550.25	50.4 ₹ 50,400	-26.3 -26300.00	-	0 0	0 0	0 0
26 Nov	555.80	50.4 ₹ 50,400	-26.3 -26300.00	-	0 0	0 0	0 0
25 Nov	548.10	50.4 ₹ 50,400	-26.3 -26300.00	-	0 0	0 0	0 0
24 Nov	545.95	50.4 ₹ 50,400	-26.3 -26300.00	-	0 0	0 0	0 0
21 Nov	545.90	50.4 ₹ 50,400	-26.3 -26300.00	-	0 0	1 1,000	0 0
20 Nov	554.80	50.4 ₹ 50,400	-26.3 -26300.00	18.30	1 1,000	0 0	0 0
18 Nov	567.55	76.7 ₹ 76,700	0 0.00	-	0 0	0 0	0 0

17 Nov	571.00	76.7 ₹ 76,700	0 0.00	-	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 510 expiring on 30DEC2025

Delta for 510 CE is 0.94

Historical price for 510 CE is as follows

On 18 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 19.75, which was 3.65 higher than the previous day. The implied volatity was 13.33, the open interest changed by 1 which increased total open position to 20

On 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 16, which was -8.8 lower than the previous day. The implied volatity was 13.42, the open interest changed by 1 which increased total open position to 19

On 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 24.8, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 15 Dec LICHSGFIN was trading at 531.45. The strike last trading price was 24.8, which was -1.5 lower than the previous day. The implied volatity was 21.07, the open interest changed by 6 which increased total open position to 20

On 12 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 26.3, which was -3.65 lower than the previous day. The implied volatity was 20.32, the open interest changed by 1 which increased total open position to 13

On 11 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 29.95, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 29.95, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 29.95, which was 10.15 higher than the previous day. The implied volatity was 24.76, the open interest changed by -5 which decreased total open position to 11

On 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 19.85, which was -29.5 lower than the previous day. The implied volatity was 20.23, the open interest changed by 12 which increased total open position to 16

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 48.85, which was -1.55 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 LICHSGFIN was trading at 546.95. The strike last trading price was 48.85, which was -1.55 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 LICHSGFIN was trading at 549.40. The strike last trading price was 48.85, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec LICHSGFIN was trading at 554.65. The strike last trading price was 48.85, which was -1.55 lower than the previous day. The implied volatity was 13.77, the open interest changed by 0 which decreased total open position to 1

On 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 50.4, which was -26.3 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 LICHSGFIN was trading at 549.10. The strike last trading price was 50.4, which was -26.3 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 LICHSGFIN was trading at 550.25. The strike last trading price was 50.4, which was -26.3 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 LICHSGFIN was trading at 555.80. The strike last trading price was 50.4, which was -26.3 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 LICHSGFIN was trading at 548.10. The strike last trading price was 50.4, which was -26.3 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 LICHSGFIN was trading at 545.95. The strike last trading price was 50.4, which was -26.3 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 LICHSGFIN was trading at 545.90. The strike last trading price was 50.4, which was -26.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 50.4, which was -26.3 lower than the previous day. The implied volatity was 18.30, the open interest changed by 0 which decreased total open position to 0

On 18 Nov LICHSGFIN was trading at 567.55. The strike last trading price was 76.7, 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 LICHSGFIN was trading at 571.00. The strike last trading price was 76.7, 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

LICHSGFIN 30DEC2025 510 PE
Delta: -0.14 Vega: 0.21 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	528.10	1.35 ₹ 1,350	-0.8 -800.00	19.46	184 1,84,000	29 29,000	310 3,10,000
17 Dec	524.80	2.4 ₹ 2,400	0.1 100.00	19.94	107 1,07,000	10 10,000	283 2,83,000
16 Dec	525.80	2.55 ₹ 2,550	1.05 1050.00	20.25	78 78,000	10 10,000	273 2,73,000
15 Dec	531.45	1.45 ₹ 1,450	-0.2 -200.00	19.98	107 1,07,000	5 5,000	263 2,63,000
12 Dec	532.40	1.65 ₹ 1,650	-0.35 -350.00	20.00	37 37,000	10 10,000	258 2,58,000
11 Dec	533.40	1.9 ₹ 1,900	-0.7 -700.00	21.50	116 1,16,000	-19 -19,000	248 2,48,000
10 Dec	531.40	2.55 ₹ 2,550	0.05 50.00	21.65	122 1,22,000	20 20,000	265 2,65,000
9 Dec	533.20	2.4 ₹ 2,400	-2.1 -2100.00	21.93	290 2,90,000	-21 -21,000	246 2,46,000
8 Dec	522.80	4.5 ₹ 4,500	3.25 3250.00	20.86	394 3,94,000	42 42,000	270 2,70,000
5 Dec	541.80	1.25 ₹ 1,250	0.1 100.00	20.64	141 1,41,000	-21 -21,000	224 2,24,000
4 Dec	546.95	1.15 ₹ 1,150	0 0.00	20.87	43 43,000	10 10,000	245 2,45,000
3 Dec	549.40	1.15 ₹ 1,150	0.15 150.00	21.44	49 49,000	3 3,000	233 2,33,000
2 Dec	554.65	1 ₹ 1,000	-0.25 -250.00	22.40	70 70,000	23 23,000	230 2,30,000
1 Dec	550.65	1.25 ₹ 1,250	0 0.00	-	0 0	123 1,23,000	0 0
28 Nov	549.10	1.25 ₹ 1,250	0 0.00	20.69	185 1,85,000	123 1,23,000	207 2,07,000
27 Nov	550.25	1.25 ₹ 1,250	0.3 300.00	20.69	42 42,000	23 23,000	85 85,000
26 Nov	555.80	0.95 ₹ 950	-0.5 -500.00	20.56	24 24,000	6 6,000	62 62,000
25 Nov	548.10	1.45 ₹ 1,450	-0.2 -200.00	20.12	56 56,000	28 28,000	56 56,000
24 Nov	545.95	1.65 ₹ 1,650	-12.35 -12350.00	19.84	55 55,000	27 27,000	27 27,000
21 Nov	545.90	14 ₹ 14,000	0 0.00	7.11	0 0	0 0	0 0
20 Nov	554.80	14 ₹ 14,000	0 0.00	8.07	0 0	0 0	0 0
18 Nov	567.55	14 ₹ 14,000	0 0.00	9.68	0 0	0 0	0 0
17 Nov	571.00	14 ₹ 14,000	0 0.00	10.11	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 510 expiring on 30DEC2025

Delta for 510 PE is -0.14

Historical price for 510 PE is as follows

On 18 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 1.35, which was -0.8 lower than the previous day. The implied volatity was 19.46, the open interest changed by 29 which increased total open position to 310

On 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was 19.94, the open interest changed by 10 which increased total open position to 283

On 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 2.55, which was 1.05 higher than the previous day. The implied volatity was 20.25, the open interest changed by 10 which increased total open position to 273

On 15 Dec LICHSGFIN was trading at 531.45. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 19.98, the open interest changed by 5 which increased total open position to 263

On 12 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 20.00, the open interest changed by 10 which increased total open position to 258

On 11 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 1.9, which was -0.7 lower than the previous day. The implied volatity was 21.50, the open interest changed by -19 which decreased total open position to 248

On 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 21.65, the open interest changed by 20 which increased total open position to 265

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 2.4, which was -2.1 lower than the previous day. The implied volatity was 21.93, the open interest changed by -21 which decreased total open position to 246

On 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 4.5, which was 3.25 higher than the previous day. The implied volatity was 20.86, the open interest changed by 42 which increased total open position to 270

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 20.64, the open interest changed by -21 which decreased total open position to 224

On 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 20.87, the open interest changed by 10 which increased total open position to 245

On 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 21.44, the open interest changed by 3 which increased total open position to 233

On 2 Dec LICHSGFIN was trading at 554.65. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 22.40, the open interest changed by 23 which increased total open position to 230

On 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 0

On 28 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 20.69, the open interest changed by 123 which increased total open position to 207

On 27 Nov LICHSGFIN was trading at 550.25. The strike last trading price was 1.25, which was 0.3 higher than the previous day. The implied volatity was 20.69, the open interest changed by 23 which increased total open position to 85

On 26 Nov LICHSGFIN was trading at 555.80. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 20.56, the open interest changed by 6 which increased total open position to 62

On 25 Nov LICHSGFIN was trading at 548.10. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 20.12, the open interest changed by 28 which increased total open position to 56

On 24 Nov LICHSGFIN was trading at 545.95. The strike last trading price was 1.65, which was -12.35 lower than the previous day. The implied volatity was 19.84, the open interest changed by 27 which increased total open position to 27

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 8.07, the open interest changed by 0 which decreased total open position to 0

On 18 Nov LICHSGFIN was trading at 567.55. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0

On 17 Nov LICHSGFIN was trading at 571.00. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 10.11, 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