LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
20 Feb 2026 04:13 PM IST
| LICHSGFIN 24-FEB-2026 525 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.22
Theta: -0.51
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 524.55 | 3.6 | 0.35 | 16.15 | 1,310 | -188 | 445 | |||||||||
| 19 Feb | 520.05 | 2.55 | -2.4 | 22.06 | 1,404 | -52 | 635 | |||||||||
| 18 Feb | 522.15 | 4.65 | -0.2 | 21.22 | 854 | 92 | 688 | |||||||||
| 17 Feb | 518.85 | 4.5 | 0.75 | 23.48 | 554 | -24 | 595 | |||||||||
| 16 Feb | 511.15 | 3.8 | 0.15 | 27.8 | 267 | -21 | 627 | |||||||||
| 13 Feb | 507.65 | 3.45 | -3.4 | 26.58 | 456 | 16 | 650 | |||||||||
| 12 Feb | 517.10 | 6.5 | -3.85 | 26.21 | 720 | 85 | 634 | |||||||||
| 11 Feb | 525.55 | 10.65 | 1.1 | 23.37 | 979 | 41 | 549 | |||||||||
| 10 Feb | 522.55 | 9.3 | -1.7 | 25.05 | 522 | 23 | 508 | |||||||||
| 9 Feb | 523.65 | 10.85 | 0.95 | 24.56 | 525 | 44 | 486 | |||||||||
| 6 Feb | 518.10 | 8.95 | 0.5 | 24.88 | 700 | 158 | 440 | |||||||||
| 5 Feb | 515.50 | 8 | -0.75 | 24.76 | 225 | -12 | 281 | |||||||||
| 4 Feb | 515.70 | 8.5 | 1.6 | 23.32 | 326 | 56 | 292 | |||||||||
| 3 Feb | 509.20 | 7.2 | 2.7 | 24.59 | 298 | 27 | 237 | |||||||||
| 2 Feb | 496.35 | 4.5 | -4.2 | 26.62 | 872 | 55 | 214 | |||||||||
| 1 Feb | 507.60 | 8.55 | -10 | 28.91 | 399 | 30 | 159 | |||||||||
| 30 Jan | 526.30 | 17.95 | 1.2 | 27.4 | 827 | 15 | 134 | |||||||||
| 29 Jan | 522.65 | 16.5 | 1.4 | 28.2 | 151 | 35 | 120 | |||||||||
| 28 Jan | 519.00 | 15.15 | 2.2 | 28.7 | 109 | 36 | 86 | |||||||||
| 27 Jan | 510.05 | 14.2 | 2.15 | 30.57 | 100 | 31 | 37 | |||||||||
| 23 Jan | 506.45 | 12.05 | -3.55 | 30 | 5 | 1 | 2 | |||||||||
| 22 Jan | 517.10 | 15.6 | -20.3 | 27.24 | 2 | 0 | 0 | |||||||||
| 21 Jan | 506.85 | 35.9 | 0 | 2.96 | 0 | 0 | 0 | |||||||||
| 20 Jan | 522.75 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 533.95 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 533.65 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 535.25 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 521.05 | 35.9 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 12 Jan | 518.75 | 35.9 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 9 Jan | 527.90 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 525.75 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 538.20 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 539.90 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 539.90 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 545.55 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 535.85 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 31 Dec | 539.55 | 35.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Lic Housing Finance Ltd - strike price 525 expiring on 24FEB2026
Delta for 525 CE is 0.51
Historical price for 525 CE is as follows
On 20 Feb LICHSGFIN was trading at 524.55. The strike last trading price was 3.6, which was 0.35 higher than the previous day. The implied volatity was 16.15, the open interest changed by -188 which decreased total open position to 445
On 19 Feb LICHSGFIN was trading at 520.05. The strike last trading price was 2.55, which was -2.4 lower than the previous day. The implied volatity was 22.06, the open interest changed by -52 which decreased total open position to 635
On 18 Feb LICHSGFIN was trading at 522.15. The strike last trading price was 4.65, which was -0.2 lower than the previous day. The implied volatity was 21.22, the open interest changed by 92 which increased total open position to 688
On 17 Feb LICHSGFIN was trading at 518.85. The strike last trading price was 4.5, which was 0.75 higher than the previous day. The implied volatity was 23.48, the open interest changed by -24 which decreased total open position to 595
On 16 Feb LICHSGFIN was trading at 511.15. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was 27.8, the open interest changed by -21 which decreased total open position to 627
On 13 Feb LICHSGFIN was trading at 507.65. The strike last trading price was 3.45, which was -3.4 lower than the previous day. The implied volatity was 26.58, the open interest changed by 16 which increased total open position to 650
On 12 Feb LICHSGFIN was trading at 517.10. The strike last trading price was 6.5, which was -3.85 lower than the previous day. The implied volatity was 26.21, the open interest changed by 85 which increased total open position to 634
On 11 Feb LICHSGFIN was trading at 525.55. The strike last trading price was 10.65, which was 1.1 higher than the previous day. The implied volatity was 23.37, the open interest changed by 41 which increased total open position to 549
On 10 Feb LICHSGFIN was trading at 522.55. The strike last trading price was 9.3, which was -1.7 lower than the previous day. The implied volatity was 25.05, the open interest changed by 23 which increased total open position to 508
On 9 Feb LICHSGFIN was trading at 523.65. The strike last trading price was 10.85, which was 0.95 higher than the previous day. The implied volatity was 24.56, the open interest changed by 44 which increased total open position to 486
On 6 Feb LICHSGFIN was trading at 518.10. The strike last trading price was 8.95, which was 0.5 higher than the previous day. The implied volatity was 24.88, the open interest changed by 158 which increased total open position to 440
On 5 Feb LICHSGFIN was trading at 515.50. The strike last trading price was 8, which was -0.75 lower than the previous day. The implied volatity was 24.76, the open interest changed by -12 which decreased total open position to 281
On 4 Feb LICHSGFIN was trading at 515.70. The strike last trading price was 8.5, which was 1.6 higher than the previous day. The implied volatity was 23.32, the open interest changed by 56 which increased total open position to 292
On 3 Feb LICHSGFIN was trading at 509.20. The strike last trading price was 7.2, which was 2.7 higher than the previous day. The implied volatity was 24.59, the open interest changed by 27 which increased total open position to 237
On 2 Feb LICHSGFIN was trading at 496.35. The strike last trading price was 4.5, which was -4.2 lower than the previous day. The implied volatity was 26.62, the open interest changed by 55 which increased total open position to 214
On 1 Feb LICHSGFIN was trading at 507.60. The strike last trading price was 8.55, which was -10 lower than the previous day. The implied volatity was 28.91, the open interest changed by 30 which increased total open position to 159
On 30 Jan LICHSGFIN was trading at 526.30. The strike last trading price was 17.95, which was 1.2 higher than the previous day. The implied volatity was 27.4, the open interest changed by 15 which increased total open position to 134
On 29 Jan LICHSGFIN was trading at 522.65. The strike last trading price was 16.5, which was 1.4 higher than the previous day. The implied volatity was 28.2, the open interest changed by 35 which increased total open position to 120
On 28 Jan LICHSGFIN was trading at 519.00. The strike last trading price was 15.15, which was 2.2 higher than the previous day. The implied volatity was 28.7, the open interest changed by 36 which increased total open position to 86
On 27 Jan LICHSGFIN was trading at 510.05. The strike last trading price was 14.2, which was 2.15 higher than the previous day. The implied volatity was 30.57, the open interest changed by 31 which increased total open position to 37
On 23 Jan LICHSGFIN was trading at 506.45. The strike last trading price was 12.05, which was -3.55 lower than the previous day. The implied volatity was 30, the open interest changed by 1 which increased total open position to 2
On 22 Jan LICHSGFIN was trading at 517.10. The strike last trading price was 15.6, which was -20.3 lower than the previous day. The implied volatity was 27.24, the open interest changed by 0 which decreased total open position to 0
On 21 Jan LICHSGFIN was trading at 506.85. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 20 Jan LICHSGFIN was trading at 522.75. The strike last trading price was 35.9, 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 19 Jan LICHSGFIN was trading at 533.95. The strike last trading price was 35.9, 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 Jan LICHSGFIN was trading at 533.65. The strike last trading price was 35.9, 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 Jan LICHSGFIN was trading at 535.25. The strike last trading price was 35.9, 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 13 Jan LICHSGFIN was trading at 521.05. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 12 Jan LICHSGFIN was trading at 518.75. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 9 Jan LICHSGFIN was trading at 527.90. The strike last trading price was 35.9, 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 Jan LICHSGFIN was trading at 525.75. The strike last trading price was 35.9, 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 Jan LICHSGFIN was trading at 538.20. The strike last trading price was 35.9, 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 6 Jan LICHSGFIN was trading at 539.90. The strike last trading price was 35.9, 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 5 Jan LICHSGFIN was trading at 539.90. The strike last trading price was 35.9, 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 2 Jan LICHSGFIN was trading at 545.55. The strike last trading price was 35.9, 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 1 Jan LICHSGFIN was trading at 535.85. The strike last trading price was 35.9, 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 31 Dec LICHSGFIN was trading at 539.55. The strike last trading price was 35.9, 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
| LICHSGFIN 24FEB2026 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.22
Theta: -0.51
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 524.55 | 4.6 | -4.35 | 21.29 | 951 | -127 | 267 |
| 19 Feb | 520.05 | 10.35 | 3.75 | 25.39 | 552 | -7 | 396 |
| 18 Feb | 522.15 | 7.05 | -3.15 | 22.02 | 277 | 74 | 401 |
| 17 Feb | 518.85 | 10.3 | -5.15 | 23.95 | 64 | -8 | 328 |
| 16 Feb | 511.15 | 15.55 | -5.45 | 26.64 | 16 | -6 | 335 |
| 13 Feb | 507.65 | 21.6 | 8.2 | 32.48 | 142 | -41 | 349 |
| 12 Feb | 517.10 | 13.9 | 5.1 | 25.57 | 118 | -45 | 391 |
| 11 Feb | 525.55 | 8.55 | -1.5 | 24.94 | 142 | 35 | 435 |
| 10 Feb | 522.55 | 10.15 | 0.2 | 22.49 | 116 | 7 | 398 |
| 9 Feb | 523.65 | 9.95 | -3.4 | 24.57 | 251 | 154 | 391 |
| 6 Feb | 518.10 | 14.45 | 0 | 25.07 | 53 | 5 | 237 |
| 5 Feb | 515.50 | 14.4 | -5.5 | - | 0 | 0 | 232 |
| 4 Feb | 515.70 | 14.4 | -5.5 | 22.83 | 3 | 0 | 233 |
| 3 Feb | 509.20 | 19.1 | -11 | 25.16 | 67 | -2 | 235 |
| 2 Feb | 496.35 | 29.3 | 4.25 | 27.67 | 103 | 2 | 237 |
| 1 Feb | 507.60 | 25.55 | 10.45 | 32.97 | 1,437 | -638 | 236 |
| 30 Jan | 526.30 | 14.85 | -0.8 | 31.99 | 1,574 | 842 | 870 |
| 29 Jan | 522.65 | 15.8 | -7.2 | 29.87 | 38 | 18 | 27 |
| 28 Jan | 519.00 | 23 | -2.7 | - | 0 | 0 | 9 |
| 27 Jan | 510.05 | 23 | -2.7 | 33.77 | 12 | 4 | 8 |
| 23 Jan | 506.45 | 25.8 | 12.5 | - | 0 | 0 | 4 |
| 22 Jan | 517.10 | 25.8 | 12.5 | - | 0 | 0 | 4 |
| 21 Jan | 506.85 | 25.8 | 12.5 | 27.49 | 3 | 1 | 4 |
| 20 Jan | 522.75 | 13.3 | -5.15 | 22.91 | 5 | 3 | 3 |
| 19 Jan | 533.95 | 18.45 | 0 | 2.62 | 0 | 0 | 0 |
| 16 Jan | 533.65 | 18.45 | 0 | 2.24 | 0 | 0 | 0 |
| 14 Jan | 535.25 | 18.45 | 0 | 2.99 | 0 | 0 | 0 |
| 13 Jan | 521.05 | 18.45 | 0 | 0.39 | 0 | 0 | 0 |
| 12 Jan | 518.75 | 18.45 | 0 | 0.29 | 0 | 0 | 0 |
| 9 Jan | 527.90 | 18.45 | 0 | 1.68 | 0 | 0 | 0 |
| 8 Jan | 525.75 | 18.45 | 0 | 0.97 | 0 | 0 | 0 |
| 7 Jan | 538.20 | 18.45 | 0 | 3.16 | 0 | 0 | 0 |
| 6 Jan | 539.90 | 18.45 | 0 | 3.61 | 0 | 0 | 0 |
| 5 Jan | 539.90 | 18.45 | 0 | 3.38 | 0 | 0 | 0 |
| 2 Jan | 545.55 | 18.45 | 0 | 4.2 | 0 | 0 | 0 |
| 1 Jan | 535.85 | 18.45 | 0 | 2.82 | 0 | 0 | 0 |
| 31 Dec | 539.55 | 18.45 | 0 | 3.12 | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 525 expiring on 24FEB2026
Delta for 525 PE is -0.49
Historical price for 525 PE is as follows
On 20 Feb LICHSGFIN was trading at 524.55. The strike last trading price was 4.6, which was -4.35 lower than the previous day. The implied volatity was 21.29, the open interest changed by -127 which decreased total open position to 267
On 19 Feb LICHSGFIN was trading at 520.05. The strike last trading price was 10.35, which was 3.75 higher than the previous day. The implied volatity was 25.39, the open interest changed by -7 which decreased total open position to 396
On 18 Feb LICHSGFIN was trading at 522.15. The strike last trading price was 7.05, which was -3.15 lower than the previous day. The implied volatity was 22.02, the open interest changed by 74 which increased total open position to 401
On 17 Feb LICHSGFIN was trading at 518.85. The strike last trading price was 10.3, which was -5.15 lower than the previous day. The implied volatity was 23.95, the open interest changed by -8 which decreased total open position to 328
On 16 Feb LICHSGFIN was trading at 511.15. The strike last trading price was 15.55, which was -5.45 lower than the previous day. The implied volatity was 26.64, the open interest changed by -6 which decreased total open position to 335
On 13 Feb LICHSGFIN was trading at 507.65. The strike last trading price was 21.6, which was 8.2 higher than the previous day. The implied volatity was 32.48, the open interest changed by -41 which decreased total open position to 349
On 12 Feb LICHSGFIN was trading at 517.10. The strike last trading price was 13.9, which was 5.1 higher than the previous day. The implied volatity was 25.57, the open interest changed by -45 which decreased total open position to 391
On 11 Feb LICHSGFIN was trading at 525.55. The strike last trading price was 8.55, which was -1.5 lower than the previous day. The implied volatity was 24.94, the open interest changed by 35 which increased total open position to 435
On 10 Feb LICHSGFIN was trading at 522.55. The strike last trading price was 10.15, which was 0.2 higher than the previous day. The implied volatity was 22.49, the open interest changed by 7 which increased total open position to 398
On 9 Feb LICHSGFIN was trading at 523.65. The strike last trading price was 9.95, which was -3.4 lower than the previous day. The implied volatity was 24.57, the open interest changed by 154 which increased total open position to 391
On 6 Feb LICHSGFIN was trading at 518.10. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 25.07, the open interest changed by 5 which increased total open position to 237
On 5 Feb LICHSGFIN was trading at 515.50. The strike last trading price was 14.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 232
On 4 Feb LICHSGFIN was trading at 515.70. The strike last trading price was 14.4, which was -5.5 lower than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 233
On 3 Feb LICHSGFIN was trading at 509.20. The strike last trading price was 19.1, which was -11 lower than the previous day. The implied volatity was 25.16, the open interest changed by -2 which decreased total open position to 235
On 2 Feb LICHSGFIN was trading at 496.35. The strike last trading price was 29.3, which was 4.25 higher than the previous day. The implied volatity was 27.67, the open interest changed by 2 which increased total open position to 237
On 1 Feb LICHSGFIN was trading at 507.60. The strike last trading price was 25.55, which was 10.45 higher than the previous day. The implied volatity was 32.97, the open interest changed by -638 which decreased total open position to 236
On 30 Jan LICHSGFIN was trading at 526.30. The strike last trading price was 14.85, which was -0.8 lower than the previous day. The implied volatity was 31.99, the open interest changed by 842 which increased total open position to 870
On 29 Jan LICHSGFIN was trading at 522.65. The strike last trading price was 15.8, which was -7.2 lower than the previous day. The implied volatity was 29.87, the open interest changed by 18 which increased total open position to 27
On 28 Jan LICHSGFIN was trading at 519.00. The strike last trading price was 23, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 27 Jan LICHSGFIN was trading at 510.05. The strike last trading price was 23, which was -2.7 lower than the previous day. The implied volatity was 33.77, the open interest changed by 4 which increased total open position to 8
On 23 Jan LICHSGFIN was trading at 506.45. The strike last trading price was 25.8, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Jan LICHSGFIN was trading at 517.10. The strike last trading price was 25.8, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Jan LICHSGFIN was trading at 506.85. The strike last trading price was 25.8, which was 12.5 higher than the previous day. The implied volatity was 27.49, the open interest changed by 1 which increased total open position to 4
On 20 Jan LICHSGFIN was trading at 522.75. The strike last trading price was 13.3, which was -5.15 lower than the previous day. The implied volatity was 22.91, the open interest changed by 3 which increased total open position to 3
On 19 Jan LICHSGFIN was trading at 533.95. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 16 Jan LICHSGFIN was trading at 533.65. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 14 Jan LICHSGFIN was trading at 535.25. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 13 Jan LICHSGFIN was trading at 521.05. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 12 Jan LICHSGFIN was trading at 518.75. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 9 Jan LICHSGFIN was trading at 527.90. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 8 Jan LICHSGFIN was trading at 525.75. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 7 Jan LICHSGFIN was trading at 538.20. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
On 6 Jan LICHSGFIN was trading at 539.90. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
On 5 Jan LICHSGFIN was trading at 539.90. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 2 Jan LICHSGFIN was trading at 545.55. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
On 1 Jan LICHSGFIN was trading at 535.85. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
On 31 Dec LICHSGFIN was trading at 539.55. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
