LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
23 Apr 2026 04:10 PM IST
| LICHSGFIN 28-Apr-2026 (4d) 535 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0
Theta: -0.36
Gamma: 0.01814
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 545.55 | 14.3 | -11.25 | 21.47 | 12 | -4 | 169 | |||||||||
| 22 Apr | 559.05 | 25.55 | -5.300000000000001 | 24.98 | 2 | 0 | 174 | |||||||||
| 21 Apr | 565.15 | 31 | 20.75 | 17.68 | 454 | -92 | 174 | |||||||||
| 20 Apr | 536.70 | 9.75 | -2.5 | 27.39 | 194 | 7 | 267 | |||||||||
| 17 Apr | 540.00 | 12.35 | 1.3499999999999996 | 24.08 | 390 | -5 | 260 | |||||||||
| 16 Apr | 534.85 | 11.1 | 1.8499999999999996 | 26.22 | 594 | 24 | 261 | |||||||||
| 15 Apr | 529.50 | 9.05 | 1.5000000000000009 | 26.93 | 306 | 23 | 240 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 520.35 | 7.95 | -4.7 | 30.75 | 203 | 48 | 220 | |||||||||
| 10 Apr | 531.65 | 12.3 | -1.1499999999999986 | 28.12 | 231 | 13 | 171 | |||||||||
| 9 Apr | 532.30 | 13.5 | 0.15 | 27.36 | 212 | 23 | 158 | |||||||||
| 8 Apr | 529.60 | 13.75 | 5.1 | 29.78 | 165 | 23 | 135 | |||||||||
| 7 Apr | 512.85 | 8.3 | -2.05 | 32.42 | 54 | -4 | 112 | |||||||||
| 6 Apr | 517.55 | 9.8 | -1.05 | 31.79 | 74 | 5 | 116 | |||||||||
| 2 Apr | 517.40 | 11 | 0.95 | 30.38 | 73 | -2 | 111 | |||||||||
| 1 Apr | 515.55 | 9.9 | 4.1 | 28.66 | 180 | 83 | 114 | |||||||||
| 30 Mar | 495.25 | 5.8 | -2.3 | 31.24 | 45 | 17 | 30 | |||||||||
| 27 Mar | 506.05 | 8.1 | 1.6 | 28.49 | 9 | 3 | 13 | |||||||||
| 25 Mar | 496.30 | 6.5 | -22.6 | 30.03 | 10 | 9 | 9 | |||||||||
| 24 Mar | 479.00 | 29.1 | 0 | 9.4 | 0 | 0 | 0 | |||||||||
| 23 Mar | 460.70 | 29.1 | 0 | 11.94 | 0 | 0 | 0 | |||||||||
| 20 Mar | 486.15 | 29.1 | 0 | 7.66 | 0 | 0 | 0 | |||||||||
| 19 Mar | 483.50 | 29.1 | 0 | 7.58 | 0 | 0 | 0 | |||||||||
| 18 Mar | 503.15 | 29.1 | 0 | 4.35 | 0 | 0 | 0 | |||||||||
| 17 Mar | 498.90 | 29.1 | 0 | 5.26 | 0 | 0 | 0 | |||||||||
| 16 Mar | 501.50 | 29.1 | 0 | 4.81 | 0 | 0 | 0 | |||||||||
| 13 Mar | 496.60 | 29.1 | 0 | 5.28 | 0 | 0 | 0 | |||||||||
| 12 Mar | 498.50 | 29.1 | 0 | 4.75 | 0 | 0 | 0 | |||||||||
| 11 Mar | 505.40 | 29.1 | 0 | 3.74 | 0 | 0 | 0 | |||||||||
| 10 Mar | 512.50 | 29.1 | 0 | 2.22 | 0 | 0 | 0 | |||||||||
| 9 Mar | 500.20 | 29.1 | 0 | 4.22 | 0 | 0 | 0 | |||||||||
| 6 Mar | 511.80 | 29.1 | 0 | 2.37 | 0 | 0 | 0 | |||||||||
| 5 Mar | 521.40 | 29.1 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 4 Mar | 518.00 | 29.1 | 0 | 1.61 | 0 | 0 | 0 | |||||||||
| 2 Mar | 527.95 | 29.1 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 27 Feb | 537.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 545.40 | 29.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 547.00 | 29.1 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Lic Housing Finance Ltd - strike price 535 expiring on 28APR2026
Delta for 535 CE is 0.82
Historical price for 535 CE is as follows
On 23 Apr LICHSGFIN was trading at 545.55. The strike last trading price was 14.3, which was -11.25 lower than the previous day. The implied volatity was 21.47, the open interest changed by -4 which decreased total open position to 169
On 22 Apr LICHSGFIN was trading at 559.05. The strike last trading price was 25.55, which was -5.300000000000001 lower than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 174
On 21 Apr LICHSGFIN was trading at 565.15. The strike last trading price was 31, which was 20.75 higher than the previous day. The implied volatity was 17.68, the open interest changed by -92 which decreased total open position to 174
On 20 Apr LICHSGFIN was trading at 536.70. The strike last trading price was 9.75, which was -2.5 lower than the previous day. The implied volatity was 27.39, the open interest changed by 7 which increased total open position to 267
On 17 Apr LICHSGFIN was trading at 540.00. The strike last trading price was 12.35, which was 1.3499999999999996 higher than the previous day. The implied volatity was 24.08, the open interest changed by -5 which decreased total open position to 260
On 16 Apr LICHSGFIN was trading at 534.85. The strike last trading price was 11.1, which was 1.8499999999999996 higher than the previous day. The implied volatity was 26.22, the open interest changed by 24 which increased total open position to 261
On 15 Apr LICHSGFIN was trading at 529.50. The strike last trading price was 9.05, which was 1.5000000000000009 higher than the previous day. The implied volatity was 26.93, the open interest changed by 23 which increased total open position to 240
On 13 Apr LICHSGFIN was trading at 520.35. The strike last trading price was 7.95, which was -4.7 lower than the previous day. The implied volatity was 30.75, the open interest changed by 48 which increased total open position to 220
On 10 Apr LICHSGFIN was trading at 531.65. The strike last trading price was 12.3, which was -1.1499999999999986 lower than the previous day. The implied volatity was 28.12, the open interest changed by 13 which increased total open position to 171
On 9 Apr LICHSGFIN was trading at 532.30. The strike last trading price was 13.5, which was 0.15 higher than the previous day. The implied volatity was 27.36, the open interest changed by 23 which increased total open position to 158
On 8 Apr LICHSGFIN was trading at 529.60. The strike last trading price was 13.75, which was 5.1 higher than the previous day. The implied volatity was 29.78, the open interest changed by 23 which increased total open position to 135
On 7 Apr LICHSGFIN was trading at 512.85. The strike last trading price was 8.3, which was -2.05 lower than the previous day. The implied volatity was 32.42, the open interest changed by -4 which decreased total open position to 112
On 6 Apr LICHSGFIN was trading at 517.55. The strike last trading price was 9.8, which was -1.05 lower than the previous day. The implied volatity was 31.79, the open interest changed by 5 which increased total open position to 116
On 2 Apr LICHSGFIN was trading at 517.40. The strike last trading price was 11, which was 0.95 higher than the previous day. The implied volatity was 30.38, the open interest changed by -2 which decreased total open position to 111
On 1 Apr LICHSGFIN was trading at 515.55. The strike last trading price was 9.9, which was 4.1 higher than the previous day. The implied volatity was 28.66, the open interest changed by 83 which increased total open position to 114
On 30 Mar LICHSGFIN was trading at 495.25. The strike last trading price was 5.8, which was -2.3 lower than the previous day. The implied volatity was 31.24, the open interest changed by 17 which increased total open position to 30
On 27 Mar LICHSGFIN was trading at 506.05. The strike last trading price was 8.1, which was 1.6 higher than the previous day. The implied volatity was 28.49, the open interest changed by 3 which increased total open position to 13
On 25 Mar LICHSGFIN was trading at 496.30. The strike last trading price was 6.5, which was -22.6 lower than the previous day. The implied volatity was 30.03, the open interest changed by 9 which increased total open position to 9
On 24 Mar LICHSGFIN was trading at 479.00. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 9.4, the open interest changed by 0 which decreased total open position to 0
On 23 Mar LICHSGFIN was trading at 460.70. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 11.94, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LICHSGFIN was trading at 486.15. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 7.66, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LICHSGFIN was trading at 483.50. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 7.58, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LICHSGFIN was trading at 503.15. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LICHSGFIN was trading at 498.90. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 16 Mar LICHSGFIN was trading at 501.50. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LICHSGFIN was trading at 496.60. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LICHSGFIN was trading at 498.50. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LICHSGFIN was trading at 505.40. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 10 Mar LICHSGFIN was trading at 512.50. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 9 Mar LICHSGFIN was trading at 500.20. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 6 Mar LICHSGFIN was trading at 511.80. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LICHSGFIN was trading at 521.40. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 4 Mar LICHSGFIN was trading at 518.00. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LICHSGFIN was trading at 527.95. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LICHSGFIN was trading at 537.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb LICHSGFIN was trading at 545.40. The strike last trading price was 29.1, 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 Feb LICHSGFIN was trading at 547.00. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| LICHSGFIN 28-Apr-2026 (4d) 535 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0
Theta: -0.49
Gamma: 0.01887
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 545.55 | 2.9 | 1.2 | 26.49 | 202 | -23 | 244 |
| 22 Apr | 559.05 | 1.7 | -0.19999999999999996 | 32.4 | 67 | 6 | 267 |
| 21 Apr | 565.15 | 1.85 | -6.550000000000001 | 35.21 | 558 | 102 | 260 |
| 20 Apr | 536.70 | 9 | 1.4000000000000004 | 30.7 | 184 | 6 | 156 |
| 17 Apr | 540.00 | 7.3 | -3.6499999999999995 | 26.43 | 223 | 40 | 153 |
| 16 Apr | 534.85 | 10.6 | -3.1500000000000004 | 28.42 | 152 | 27 | 113 |
| 15 Apr | 529.50 | 13.65 | -6.200000000000001 | 28.96 | 77 | 11 | 87 |
| 13 Apr | 520.35 | 19.55 | 5.800000000000001 | 28.58 | 51 | 6 | 75 |
| 10 Apr | 531.65 | 13.6 | -1.0999999999999996 | 26.17 | 176 | 45 | 69 |
| 9 Apr | 532.30 | 14.65 | -0.9 | 30.72 | 40 | 10 | 22 |
| 8 Apr | 529.60 | 15.35 | -19.65 | 28.82 | 32 | 7 | 9 |
| 7 Apr | 512.85 | 35 | -38 | - | 0 | 0 | 2 |
| 6 Apr | 517.55 | 35 | -38 | - | 0 | 0 | 2 |
| 2 Apr | 517.40 | 35 | -38 | - | 0 | 0 | 2 |
| 1 Apr | 515.55 | 35 | -38 | - | 0 | 0 | 2 |
| 30 Mar | 495.25 | 35 | -38 | 15.09 | 2 | 0 | 2 |
| 27 Mar | 506.05 | 73 | 47.1 | - | 0 | 0 | 2 |
| 25 Mar | 496.30 | 73 | 47.1 | - | 0 | 0 | 2 |
| 24 Mar | 479.00 | 73 | 47.1 | - | 0 | 0 | 2 |
| 23 Mar | 460.70 | 73 | 47.1 | 37.16 | 2 | 1 | 1 |
| 20 Mar | 486.15 | 25.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 483.50 | 25.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 503.15 | 25.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 498.90 | 25.9 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 501.50 | 25.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 496.60 | 25.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 498.50 | 25.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 505.40 | 25.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 512.50 | 25.9 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 500.20 | 25.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 511.80 | 25.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 521.40 | 25.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 518.00 | 25.9 | 0 | 0.19 | 0 | 0 | 0 |
| 2 Mar | 527.95 | 25.9 | 0 | 0.15 | 0 | 0 | 0 |
| 27 Feb | 537.75 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 545.40 | 25.9 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 547.00 | 25.9 | 0 | 2.87 | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 535 expiring on 28APR2026
Delta for 535 PE is -0.27
Historical price for 535 PE is as follows
On 23 Apr LICHSGFIN was trading at 545.55. The strike last trading price was 2.9, which was 1.2 higher than the previous day. The implied volatity was 26.49, the open interest changed by -23 which decreased total open position to 244
On 22 Apr LICHSGFIN was trading at 559.05. The strike last trading price was 1.7, which was -0.19999999999999996 lower than the previous day. The implied volatity was 32.4, the open interest changed by 6 which increased total open position to 267
On 21 Apr LICHSGFIN was trading at 565.15. The strike last trading price was 1.85, which was -6.550000000000001 lower than the previous day. The implied volatity was 35.21, the open interest changed by 102 which increased total open position to 260
On 20 Apr LICHSGFIN was trading at 536.70. The strike last trading price was 9, which was 1.4000000000000004 higher than the previous day. The implied volatity was 30.7, the open interest changed by 6 which increased total open position to 156
On 17 Apr LICHSGFIN was trading at 540.00. The strike last trading price was 7.3, which was -3.6499999999999995 lower than the previous day. The implied volatity was 26.43, the open interest changed by 40 which increased total open position to 153
On 16 Apr LICHSGFIN was trading at 534.85. The strike last trading price was 10.6, which was -3.1500000000000004 lower than the previous day. The implied volatity was 28.42, the open interest changed by 27 which increased total open position to 113
On 15 Apr LICHSGFIN was trading at 529.50. The strike last trading price was 13.65, which was -6.200000000000001 lower than the previous day. The implied volatity was 28.96, the open interest changed by 11 which increased total open position to 87
On 13 Apr LICHSGFIN was trading at 520.35. The strike last trading price was 19.55, which was 5.800000000000001 higher than the previous day. The implied volatity was 28.58, the open interest changed by 6 which increased total open position to 75
On 10 Apr LICHSGFIN was trading at 531.65. The strike last trading price was 13.6, which was -1.0999999999999996 lower than the previous day. The implied volatity was 26.17, the open interest changed by 45 which increased total open position to 69
On 9 Apr LICHSGFIN was trading at 532.30. The strike last trading price was 14.65, which was -0.9 lower than the previous day. The implied volatity was 30.72, the open interest changed by 10 which increased total open position to 22
On 8 Apr LICHSGFIN was trading at 529.60. The strike last trading price was 15.35, which was -19.65 lower than the previous day. The implied volatity was 28.82, the open interest changed by 7 which increased total open position to 9
On 7 Apr LICHSGFIN was trading at 512.85. The strike last trading price was 35, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr LICHSGFIN was trading at 517.55. The strike last trading price was 35, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr LICHSGFIN was trading at 517.40. The strike last trading price was 35, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr LICHSGFIN was trading at 515.55. The strike last trading price was 35, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar LICHSGFIN was trading at 495.25. The strike last trading price was 35, which was -38 lower than the previous day. The implied volatity was 15.09, the open interest changed by 0 which decreased total open position to 2
On 27 Mar LICHSGFIN was trading at 506.05. The strike last trading price was 73, which was 47.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar LICHSGFIN was trading at 496.30. The strike last trading price was 73, which was 47.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar LICHSGFIN was trading at 479.00. The strike last trading price was 73, which was 47.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar LICHSGFIN was trading at 460.70. The strike last trading price was 73, which was 47.1 higher than the previous day. The implied volatity was 37.16, the open interest changed by 1 which increased total open position to 1
On 20 Mar LICHSGFIN was trading at 486.15. The strike last trading price was 25.9, 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 Mar LICHSGFIN was trading at 483.50. The strike last trading price was 25.9, 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 18 Mar LICHSGFIN was trading at 503.15. The strike last trading price was 25.9, 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 17 Mar LICHSGFIN was trading at 498.90. The strike last trading price was 25.9, 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 Mar LICHSGFIN was trading at 501.50. The strike last trading price was 25.9, 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 Mar LICHSGFIN was trading at 496.60. The strike last trading price was 25.9, 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 12 Mar LICHSGFIN was trading at 498.50. The strike last trading price was 25.9, 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 11 Mar LICHSGFIN was trading at 505.40. The strike last trading price was 25.9, 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 Mar LICHSGFIN was trading at 512.50. The strike last trading price was 25.9, 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 Mar LICHSGFIN was trading at 500.20. The strike last trading price was 25.9, 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 Mar LICHSGFIN was trading at 511.80. The strike last trading price was 25.9, 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 Mar LICHSGFIN was trading at 521.40. The strike last trading price was 25.9, 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 4 Mar LICHSGFIN was trading at 518.00. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LICHSGFIN was trading at 527.95. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LICHSGFIN was trading at 537.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb LICHSGFIN was trading at 545.40. The strike last trading price was 25.9, 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 25 Feb LICHSGFIN was trading at 547.00. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
