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 520 CE
Delta: 0.77 Vega: 0.29 Theta: -0.27 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	528.10	11.2 ₹ 11,200	1.4 1400.00	13.61	459 4,59,000	10 10,000	150 1,50,000
17 Dec	524.80	8.7 ₹ 8,700	-3.15 -3150.00	14.53	300 3,00,000	-2 -2,000	131 1,31,000
16 Dec	525.80	11.15 ₹ 11,150	-5.6 -5600.00	19.14	171 1,71,000	6 6,000	135 1,35,000
15 Dec	531.45	16.5 ₹ 16,500	-1.75 -1750.00	19.67	108 1,08,000	5 5,000	129 1,29,000
12 Dec	532.40	17.75 ₹ 17,750	-0.55 -550.00	18.45	29 29,000	0 0	125 1,25,000
11 Dec	533.40	18.7 ₹ 18,700	1.7 1700.00	14.85	50 50,000	-1 -1,000	127 1,27,000

10 Dec	531.40	16.75 ₹ 16,750	-3.3 -3300.00	16.34	108 1,08,000	-13 -13,000	139 1,39,000
9 Dec	533.20	20.05 ₹ 20,050	6.95 6950.00	18.82	628 6,28,000	7 7,000	161 1,61,000
8 Dec	522.80	13.05 ₹ 13,050	-23.45 -23450.00	19.56	350 3,50,000	116 1,16,000	129 1,29,000
5 Dec	541.80	36.5 ₹ 36,500	-33.3 -33300.00	-	0 0	0 0	0 0
4 Dec	546.95	36.5 ₹ 36,500	-33.3 -33300.00	-	0 0	0 0	0 0
3 Dec	549.40	36.5 ₹ 36,500	-33.3 -33300.00	-	0 0	0 0	0 0
2 Dec	554.65	36.5 ₹ 36,500	-33.3 -33300.00	-	0 0	0 0	0 0
1 Dec	550.65	36.5 ₹ 36,500	-33.3 -33300.00	-	0 0	0 0	0 0
28 Nov	549.10	36.5 ₹ 36,500	-33.3 -33300.00	-	0 0	0 0	0 0
27 Nov	550.25	36.5 ₹ 36,500	-33.3 -33300.00	-	0 0	0 0	0 0
26 Nov	555.80	36.5 ₹ 36,500	-33.3 -33300.00	-	0 0	0 0	0 0
25 Nov	548.10	36.5 ₹ 36,500	-33.3 -33300.00	-	0 0	0 0	0 0
24 Nov	545.95	36.5 ₹ 36,500	-33.3 -33300.00	-	0 0	13 13,000	0 0
21 Nov	545.90	36.5 ₹ 36,500	-33.3 -33300.00	21.92	14 14,000	8 8,000	8 8,000
20 Nov	554.80	69.8 ₹ 69,800	0 0.00	-	0 0	0 0	0 0
19 Nov	563.60	69.8 ₹ 69,800	0 0.00	-	0 0	0 0	0 0
18 Nov	567.55	69.8 ₹ 69,800	0 0.00	-	0 0	0 0	0 0
17 Nov	571.00	69.8 ₹ 69,800	0 0.00	-	0 0	0 0	0 0
14 Nov	567.70	69.8 ₹ 69,800	0 0.00	-	0 0	0 0	0 0
13 Nov	567.90	69.8 ₹ 69,800	0 0.00	-	0 0	0 0	0 0
17 Oct	568.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	569.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	569.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	565.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	568.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	560.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	562.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	566.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 520 expiring on 30DEC2025

Delta for 520 CE is 0.77

Historical price for 520 CE is as follows

On 18 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 11.2, which was 1.4 higher than the previous day. The implied volatity was 13.61, the open interest changed by 10 which increased total open position to 150

On 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 8.7, which was -3.15 lower than the previous day. The implied volatity was 14.53, the open interest changed by -2 which decreased total open position to 131

On 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 11.15, which was -5.6 lower than the previous day. The implied volatity was 19.14, the open interest changed by 6 which increased total open position to 135

On 15 Dec LICHSGFIN was trading at 531.45. The strike last trading price was 16.5, which was -1.75 lower than the previous day. The implied volatity was 19.67, the open interest changed by 5 which increased total open position to 129

On 12 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 17.75, which was -0.55 lower than the previous day. The implied volatity was 18.45, the open interest changed by 0 which decreased total open position to 125

On 11 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 18.7, which was 1.7 higher than the previous day. The implied volatity was 14.85, the open interest changed by -1 which decreased total open position to 127

On 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 16.75, which was -3.3 lower than the previous day. The implied volatity was 16.34, the open interest changed by -13 which decreased total open position to 139

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 20.05, which was 6.95 higher than the previous day. The implied volatity was 18.82, the open interest changed by 7 which increased total open position to 161

On 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 13.05, which was -23.45 lower than the previous day. The implied volatity was 19.56, the open interest changed by 116 which increased total open position to 129

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 36.5, which was -33.3 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 36.5, which was -33.3 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 36.5, which was -33.3 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 LICHSGFIN was trading at 554.65. The strike last trading price was 36.5, which was -33.3 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 LICHSGFIN was trading at 550.65. The strike last trading price was 36.5, which was -33.3 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 36.5, which was -33.3 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 36.5, which was -33.3 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 36.5, which was -33.3 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 36.5, which was -33.3 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 36.5, which was -33.3 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 36.5, which was -33.3 lower than the previous day. The implied volatity was 21.92, the open interest changed by 8 which increased total open position to 8

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 69.8, 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 LICHSGFIN was trading at 563.60. The strike last trading price was 69.8, 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 LICHSGFIN was trading at 567.55. The strike last trading price was 69.8, 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 69.8, 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 LICHSGFIN was trading at 567.70. The strike last trading price was 69.8, 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 LICHSGFIN was trading at 567.90. The strike last trading price was 69.8, 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 LICHSGFIN was trading at 568.25. 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 16 Oct LICHSGFIN was trading at 569.30. 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 15 Oct LICHSGFIN was trading at 569.10. 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 14 Oct LICHSGFIN was trading at 565.80. 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 10 Oct LICHSGFIN was trading at 568.45. 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 9 Oct LICHSGFIN was trading at 560.50. 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 8 Oct LICHSGFIN was trading at 562.05. 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 7 Oct LICHSGFIN was trading at 566.65. 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

LICHSGFIN 30DEC2025 520 PE
Delta: -0.28 Vega: 0.32 Theta: -0.20 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	528.10	3.05 ₹ 3,050	-1.7 -1700.00	17.85	363 3,63,000	9 9,000	458 4,58,000
17 Dec	524.80	5.3 ₹ 5,300	0.5 500.00	19.48	297 2,97,000	14 14,000	446 4,46,000
16 Dec	525.80	5 ₹ 5,000	2.1 2100.00	18.73	322 3,22,000	24 24,000	451 4,51,000
15 Dec	531.45	2.9 ₹ 2,900	-0.15 -150.00	18.30	375 3,75,000	6 6,000	436 4,36,000
12 Dec	532.40	3 ₹ 3,000	-0.55 -550.00	17.93	223 2,23,000	-15 -15,000	432 4,32,000
11 Dec	533.40	3.3 ₹ 3,300	-1.2 -1200.00	19.85	225 2,25,000	6 6,000	449 4,49,000
10 Dec	531.40	4.6 ₹ 4,600	0.45 450.00	20.79	422 4,22,000	-70 -70,000	444 4,44,000
9 Dec	533.20	4 ₹ 4,000	-3.6 -3600.00	20.40	808 8,08,000	6 6,000	516 5,16,000
8 Dec	522.80	7.9 ₹ 7,900	5.8 5800.00	20.62	658 6,58,000	152 1,52,000	509 5,09,000
5 Dec	541.80	1.9 ₹ 1,900	0.1 100.00	18.56	276 2,76,000	81 81,000	354 3,54,000
4 Dec	546.95	1.8 ₹ 1,800	-0.05 -50.00	19.09	125 1,25,000	7 7,000	273 2,73,000
3 Dec	549.40	1.7 ₹ 1,700	0.25 250.00	19.47	66 66,000	-4 -4,000	265 2,65,000
2 Dec	554.65	1.45 ₹ 1,450	-0.3 -300.00	20.52	67 67,000	1 1,000	268 2,68,000
1 Dec	550.65	1.8 ₹ 1,800	-0.15 -150.00	19.62	67 67,000	44 44,000	267 2,67,000
28 Nov	549.10	1.95 ₹ 1,950	0.1 100.00	19.31	42 42,000	13 13,000	223 2,23,000
27 Nov	550.25	1.8 ₹ 1,800	0.35 350.00	18.90	63 63,000	20 20,000	211 2,11,000
26 Nov	555.80	1.5 ₹ 1,500	-0.75 -750.00	19.31	124 1,24,000	13 13,000	190 1,90,000
25 Nov	548.10	2.25 ₹ 2,250	-0.35 -350.00	18.82	133 1,33,000	20 20,000	176 1,76,000
24 Nov	545.95	2.65 ₹ 2,650	-0.4 -400.00	18.80	126 1,26,000	52 52,000	157 1,57,000
21 Nov	545.90	2.85 ₹ 2,850	0.8 800.00	19.03	114 1,14,000	15 15,000	105 1,05,000
20 Nov	554.80	1.3 ₹ 1,300	-0.4 -400.00	16.97	198 1,98,000	3 3,000	100 1,00,000
19 Nov	563.60	1.6 ₹ 1,600	-0.1 -100.00	20.66	140 1,40,000	70 70,000	97 97,000
18 Nov	567.55	1.7 ₹ 1,700	-0.3 -300.00	21.88	32 32,000	15 15,000	27 27,000
17 Nov	571.00	2 ₹ 2,000	0 0.00	23.84	1 1,000	0 0	11 11,000
14 Nov	567.70	2 ₹ 2,000	-0.85 -850.00	22.28	9 9,000	8 8,000	10 10,000
13 Nov	567.90	2.85 ₹ 2,850	1.15 1150.00	24.28	1 1,000	0 0	2 2,000
17 Oct	568.25	16.9 ₹ 16,900	0 0.00	-	0 0	0 0	0 0
16 Oct	569.30	16.9 ₹ 16,900	0 0.00	-	0 0	0 0	0 0
15 Oct	569.10	16.9 ₹ 16,900	0 0.00	-	0 0	0 0	0 0
14 Oct	565.80	16.9 ₹ 16,900	0 0.00	-	0 0	0 0	0 0
10 Oct	568.45	16.9 ₹ 16,900	0 0.00	-	0 0	0 0	0 0
9 Oct	560.50	16.9 ₹ 16,900	0 0.00	-	0 0	0 0	0 0
8 Oct	562.05	16.9 ₹ 16,900	0 0.00	-	0 0	0 0	0 0
7 Oct	566.65	16.9 ₹ 16,900	0 0.00	-	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 520 expiring on 30DEC2025

Delta for 520 PE is -0.28

Historical price for 520 PE is as follows

On 18 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 3.05, which was -1.7 lower than the previous day. The implied volatity was 17.85, the open interest changed by 9 which increased total open position to 458

On 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 5.3, which was 0.5 higher than the previous day. The implied volatity was 19.48, the open interest changed by 14 which increased total open position to 446

On 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 5, which was 2.1 higher than the previous day. The implied volatity was 18.73, the open interest changed by 24 which increased total open position to 451

On 15 Dec LICHSGFIN was trading at 531.45. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 18.30, the open interest changed by 6 which increased total open position to 436

On 12 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 17.93, the open interest changed by -15 which decreased total open position to 432

On 11 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 3.3, which was -1.2 lower than the previous day. The implied volatity was 19.85, the open interest changed by 6 which increased total open position to 449

On 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 4.6, which was 0.45 higher than the previous day. The implied volatity was 20.79, the open interest changed by -70 which decreased total open position to 444

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 4, which was -3.6 lower than the previous day. The implied volatity was 20.40, the open interest changed by 6 which increased total open position to 516

On 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 7.9, which was 5.8 higher than the previous day. The implied volatity was 20.62, the open interest changed by 152 which increased total open position to 509

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was 18.56, the open interest changed by 81 which increased total open position to 354

On 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 19.09, the open interest changed by 7 which increased total open position to 273

On 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 19.47, the open interest changed by -4 which decreased total open position to 265

On 2 Dec LICHSGFIN was trading at 554.65. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 20.52, the open interest changed by 1 which increased total open position to 268

On 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 19.62, the open interest changed by 44 which increased total open position to 267

On 28 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 1.95, which was 0.1 higher than the previous day. The implied volatity was 19.31, the open interest changed by 13 which increased total open position to 223

On 27 Nov LICHSGFIN was trading at 550.25. The strike last trading price was 1.8, which was 0.35 higher than the previous day. The implied volatity was 18.90, the open interest changed by 20 which increased total open position to 211

On 26 Nov LICHSGFIN was trading at 555.80. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was 19.31, the open interest changed by 13 which increased total open position to 190

On 25 Nov LICHSGFIN was trading at 548.10. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 18.82, the open interest changed by 20 which increased total open position to 176

On 24 Nov LICHSGFIN was trading at 545.95. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was 18.80, the open interest changed by 52 which increased total open position to 157

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 2.85, which was 0.8 higher than the previous day. The implied volatity was 19.03, the open interest changed by 15 which increased total open position to 105

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 16.97, the open interest changed by 3 which increased total open position to 100

On 19 Nov LICHSGFIN was trading at 563.60. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 20.66, the open interest changed by 70 which increased total open position to 97

On 18 Nov LICHSGFIN was trading at 567.55. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 21.88, the open interest changed by 15 which increased total open position to 27

On 17 Nov LICHSGFIN was trading at 571.00. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 11

On 14 Nov LICHSGFIN was trading at 567.70. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was 22.28, the open interest changed by 8 which increased total open position to 10

On 13 Nov LICHSGFIN was trading at 567.90. The strike last trading price was 2.85, which was 1.15 higher than the previous day. The implied volatity was 24.28, the open interest changed by 0 which decreased total open position to 2

On 17 Oct LICHSGFIN was trading at 568.25. The strike last trading price was 16.9, 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 16 Oct LICHSGFIN was trading at 569.30. The strike last trading price was 16.9, 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 15 Oct LICHSGFIN was trading at 569.10. The strike last trading price was 16.9, 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 Oct LICHSGFIN was trading at 565.80. The strike last trading price was 16.9, 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 10 Oct LICHSGFIN was trading at 568.45. The strike last trading price was 16.9, 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 9 Oct LICHSGFIN was trading at 560.50. The strike last trading price was 16.9, 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 Oct LICHSGFIN was trading at 562.05. The strike last trading price was 16.9, 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 Oct LICHSGFIN was trading at 566.65. The strike last trading price was 16.9, 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 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