LICHSGFIN

Lic Housing Finance Ltd

539.45 +5.60 (1.05%)

L: 533.75 H: 541.75

Back to Option Chain

Historical option data for LICHSGFIN
24 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 27-JAN-2026 540 CE
Delta: 0.58 Vega: 0.64 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

24 Dec	539.45	13.7 ₹ 13,700	2.8 2800.00	16.83	1,649 16,49,000	487 4,87,000	798 7,98,000
23 Dec	533.85	10.9 ₹ 10,900	-0.55 -550.00	16.96	246 2,46,000	78 78,000	311 3,11,000
22 Dec	533.90	11.65 ₹ 11,650	0.4 400.00	17.92	133 1,33,000	69 69,000	231 2,31,000
19 Dec	532.45	11 ₹ 11,000	1.05 1050.00	17.40	239 2,39,000	-16 -16,000	162 1,62,000
18 Dec	528.10	10.1 ₹ 10,100	0.9 900.00	18.59	19 19,000	1 1,000	177 1,77,000
17 Dec	524.80	9.1 ₹ 9,100	-1.5 -1500.00	19.44	133 1,33,000	10 10,000	89 89,000
16 Dec	525.80	10.35 ₹ 10,350	-4.45 -4450.00	20.60	59 59,000	23 23,000	78 78,000
15 Dec	531.45	14.8 ₹ 14,800	-0.7 -700.00	-	0 0	0 0	0 0
12 Dec	532.40	14.8 ₹ 14,800	-0.7 -700.00	20.43	6 6,000	-1 -1,000	54 54,000
11 Dec	533.40	15.5 ₹ 15,500	1 1000.00	20.34	4 4,000	1 1,000	54 54,000
10 Dec	531.40	14.5 ₹ 14,500	-0.6 -600.00	20.08	1 1,000	0 0	53 53,000
9 Dec	533.20	15.1 ₹ 15,100	2.8 2800.00	18.79	13 13,000	3 3,000	53 53,000
8 Dec	522.80	12.3 ₹ 12,300	-12.7 -12700.00	21.66	60 60,000	50 50,000	51 51,000
5 Dec	541.80	25 ₹ 25,000	-45.75 -45750.00	-	0 0	1 1,000	0 0
4 Dec	546.95	25 ₹ 25,000	-45.75 -45750.00	20.03	1 1,000	0 0	0 0
3 Dec	549.40	70.75 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
2 Dec	554.65	70.75 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
1 Dec	550.65	70.75 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
28 Nov	549.10	70.75 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
27 Nov	550.25	70.75 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
24 Nov	545.95	70.75 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
21 Nov	545.90	70.75 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
20 Nov	554.80	70.75 ₹ 70,750	0 0.00	-	0 0	0 0	0 0
18 Nov	567.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	571.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	572.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	571.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	570.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	570.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 540 expiring on 27JAN2026

Delta for 540 CE is 0.58

Historical price for 540 CE is as follows

On 24 Dec LICHSGFIN was trading at 539.45. The strike last trading price was 13.7, which was 2.8 higher than the previous day. The implied volatity was 16.83, the open interest changed by 487 which increased total open position to 798

On 23 Dec LICHSGFIN was trading at 533.85. The strike last trading price was 10.9, which was -0.55 lower than the previous day. The implied volatity was 16.96, the open interest changed by 78 which increased total open position to 311

On 22 Dec LICHSGFIN was trading at 533.90. The strike last trading price was 11.65, which was 0.4 higher than the previous day. The implied volatity was 17.92, the open interest changed by 69 which increased total open position to 231

On 19 Dec LICHSGFIN was trading at 532.45. The strike last trading price was 11, which was 1.05 higher than the previous day. The implied volatity was 17.40, the open interest changed by -16 which decreased total open position to 162

On 18 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 10.1, which was 0.9 higher than the previous day. The implied volatity was 18.59, the open interest changed by 1 which increased total open position to 177

On 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 9.1, which was -1.5 lower than the previous day. The implied volatity was 19.44, the open interest changed by 10 which increased total open position to 89

On 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 10.35, which was -4.45 lower than the previous day. The implied volatity was 20.60, the open interest changed by 23 which increased total open position to 78

On 15 Dec LICHSGFIN was trading at 531.45. The strike last trading price was 14.8, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 14.8, which was -0.7 lower than the previous day. The implied volatity was 20.43, the open interest changed by -1 which decreased total open position to 54

On 11 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 15.5, which was 1 higher than the previous day. The implied volatity was 20.34, the open interest changed by 1 which increased total open position to 54

On 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 14.5, which was -0.6 lower than the previous day. The implied volatity was 20.08, the open interest changed by 0 which decreased total open position to 53

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 15.1, which was 2.8 higher than the previous day. The implied volatity was 18.79, the open interest changed by 3 which increased total open position to 53

On 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 12.3, which was -12.7 lower than the previous day. The implied volatity was 21.66, the open interest changed by 50 which increased total open position to 51

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 25, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 25, which was -45.75 lower than the previous day. The implied volatity was 20.03, 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 70.75, 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 Dec LICHSGFIN was trading at 554.65. The strike last trading price was 70.75, 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 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 70.75, 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 28 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 70.75, 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 27 Nov LICHSGFIN was trading at 550.25. The strike last trading price was 70.75, 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 24 Nov LICHSGFIN was trading at 545.95. The strike last trading price was 70.75, 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 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 70.75, 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 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 70.75, 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 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 17 Nov LICHSGFIN was trading at 571.00. 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 12 Nov LICHSGFIN was trading at 572.80. 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 11 Nov LICHSGFIN was trading at 571.50. 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 6 Nov LICHSGFIN was trading at 570.15. 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 30 Oct LICHSGFIN was trading at 570.45. 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

LICHSGFIN 27JAN2026 540 PE
Delta: -0.43 Vega: 0.65 Theta: -0.12 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	539.45	10.35 ₹ 10,350	-2.2 -2200.00	19.40	439 4,39,000	286 2,86,000	568 5,68,000
23 Dec	533.85	12.5 ₹ 12,500	-0.4 -400.00	18.48	222 2,22,000	126 1,26,000	283 2,83,000
22 Dec	533.90	12.8 ₹ 12,800	-1.15 -1150.00	18.59	104 1,04,000	81 81,000	156 1,56,000
19 Dec	532.45	14 ₹ 14,000	-3.5 -3500.00	18.47	24 24,000	12 12,000	74 74,000
18 Dec	528.10	17.5 ₹ 17,500	-1.2 -1200.00	20.10	24 24,000	1 1,000	61 61,000
17 Dec	524.80	18.7 ₹ 18,700	-1.45 -1450.00	18.00	2 2,000	0 0	60 60,000
16 Dec	525.80	20.25 ₹ 20,250	3.75 3750.00	20.72	24 24,000	10 10,000	60 60,000
15 Dec	531.45	16.5 ₹ 16,500	1.55 1550.00	20.75	3 3,000	1 1,000	49 49,000
12 Dec	532.40	14.95 ₹ 14,950	-1.05 -1050.00	18.99	5 5,000	0 0	49 49,000
11 Dec	533.40	16 ₹ 16,000	-2.1 -2100.00	21.73	2 2,000	1 1,000	48 48,000
10 Dec	531.40	18.1 ₹ 18,100	-1.1 -1100.00	-	0 0	0 0	47 47,000
9 Dec	533.20	18.1 ₹ 18,100	-1.1 -1100.00	24.13	4 4,000	-1 -1,000	47 47,000
8 Dec	522.80	19.2 ₹ 19,200	8.2 8200.00	16.74	17 17,000	5 5,000	47 47,000
5 Dec	541.80	11 ₹ 11,000	1.65 1650.00	19.73	19 19,000	8 8,000	41 41,000
4 Dec	546.95	9.35 ₹ 9,350	0.75 750.00	18.75	6 6,000	3 3,000	32 32,000
3 Dec	549.40	8.6 ₹ 8,600	-0.2 -200.00	18.49	2 2,000	0 0	27 27,000
2 Dec	554.65	8.8 ₹ 8,800	-1.2 -1200.00	20.94	3 3,000	1 1,000	26 26,000
1 Dec	550.65	10 ₹ 10,000	0 0.00	20.75	19 19,000	18 18,000	24 24,000
28 Nov	549.10	10 ₹ 10,000	-1 -1000.00	20.06	2 2,000	1 1,000	5 5,000
27 Nov	550.25	11 ₹ 11,000	-1.9 -1900.00	-	0 0	0 0	0 0
24 Nov	545.95	11 ₹ 11,000	-1.9 -1900.00	19.62	1 1,000	0 0	4 4,000
21 Nov	545.90	12.9 ₹ 12,900	2.4 2400.00	21.78	2 2,000	1 1,000	3 3,000
20 Nov	554.80	10.5 ₹ 10,500	2.75 2750.00	21.73	1 1,000	0 0	1 1,000
18 Nov	567.55	7.75 ₹ 7,750	-8.95 -8950.00	-	1 1,000	0 0	0 0
17 Nov	571.00	16.7 ₹ 16,700	0 0.00	4.80	0 0	0 0	0 0
12 Nov	572.80	16.7 ₹ 16,700	0 0.00	4.79	0 0	0 0	0 0
11 Nov	571.50	16.7 ₹ 16,700	0 0.00	4.77	0 0	0 0	0 0
6 Nov	570.15	16.7 ₹ 16,700	0 0.00	-	0 0	0 0	0 0
30 Oct	570.45	16.7 ₹ 16,700	0 0.00	4.60	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 540 expiring on 27JAN2026

Delta for 540 PE is -0.43

Historical price for 540 PE is as follows

On 24 Dec LICHSGFIN was trading at 539.45. The strike last trading price was 10.35, which was -2.2 lower than the previous day. The implied volatity was 19.40, the open interest changed by 286 which increased total open position to 568

On 23 Dec LICHSGFIN was trading at 533.85. The strike last trading price was 12.5, which was -0.4 lower than the previous day. The implied volatity was 18.48, the open interest changed by 126 which increased total open position to 283

On 22 Dec LICHSGFIN was trading at 533.90. The strike last trading price was 12.8, which was -1.15 lower than the previous day. The implied volatity was 18.59, the open interest changed by 81 which increased total open position to 156

On 19 Dec LICHSGFIN was trading at 532.45. The strike last trading price was 14, which was -3.5 lower than the previous day. The implied volatity was 18.47, the open interest changed by 12 which increased total open position to 74

On 18 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 17.5, which was -1.2 lower than the previous day. The implied volatity was 20.10, the open interest changed by 1 which increased total open position to 61

On 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 18.7, which was -1.45 lower than the previous day. The implied volatity was 18.00, the open interest changed by 0 which decreased total open position to 60

On 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 20.25, which was 3.75 higher than the previous day. The implied volatity was 20.72, the open interest changed by 10 which increased total open position to 60

On 15 Dec LICHSGFIN was trading at 531.45. The strike last trading price was 16.5, which was 1.55 higher than the previous day. The implied volatity was 20.75, the open interest changed by 1 which increased total open position to 49

On 12 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 14.95, which was -1.05 lower than the previous day. The implied volatity was 18.99, the open interest changed by 0 which decreased total open position to 49

On 11 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 16, which was -2.1 lower than the previous day. The implied volatity was 21.73, the open interest changed by 1 which increased total open position to 48

On 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 18.1, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 18.1, which was -1.1 lower than the previous day. The implied volatity was 24.13, the open interest changed by -1 which decreased total open position to 47

On 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 19.2, which was 8.2 higher than the previous day. The implied volatity was 16.74, the open interest changed by 5 which increased total open position to 47

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 11, which was 1.65 higher than the previous day. The implied volatity was 19.73, the open interest changed by 8 which increased total open position to 41

On 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 9.35, which was 0.75 higher than the previous day. The implied volatity was 18.75, the open interest changed by 3 which increased total open position to 32

On 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 8.6, which was -0.2 lower than the previous day. The implied volatity was 18.49, the open interest changed by 0 which decreased total open position to 27

On 2 Dec LICHSGFIN was trading at 554.65. The strike last trading price was 8.8, which was -1.2 lower than the previous day. The implied volatity was 20.94, the open interest changed by 1 which increased total open position to 26

On 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 20.75, the open interest changed by 18 which increased total open position to 24

On 28 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 10, which was -1 lower than the previous day. The implied volatity was 20.06, the open interest changed by 1 which increased total open position to 5

On 27 Nov LICHSGFIN was trading at 550.25. The strike last trading price was 11, which was -1.9 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 11, which was -1.9 lower than the previous day. The implied volatity was 19.62, the open interest changed by 0 which decreased total open position to 4

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 12.9, which was 2.4 higher than the previous day. The implied volatity was 21.78, the open interest changed by 1 which increased total open position to 3

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 10.5, which was 2.75 higher than the previous day. The implied volatity was 21.73, the open interest changed by 0 which decreased total open position to 1

On 18 Nov LICHSGFIN was trading at 567.55. The strike last trading price was 7.75, which was -8.95 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 16.7, which was 0 lower than the previous day. The implied volatity was 4.80, the open interest changed by 0 which decreased total open position to 0

On 12 Nov LICHSGFIN was trading at 572.80. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0

On 11 Nov LICHSGFIN was trading at 571.50. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LICHSGFIN was trading at 570.15. The strike last trading price was 16.7, 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 30 Oct LICHSGFIN was trading at 570.45. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 4.60, 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