Historical option data for LICHSGFIN
22 May 2026 04:10 PM IST
| LICHSGFIN 26-May-2026 (3d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0
Theta: -0.62
Gamma: 0.01954
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 539.20 | 2.35 | -0.65 (-21.67%) | 27.59 | 1,084 | -88 | 770 | |||||||||
| 21 May | 537.95 | 3.1 | -2.9 (-48.33%) | 30.13 | 997 | 50 | 858 | |||||||||
| 20 May | 546.80 | 6.1 | 0.1 (1.67%) | 24.44 | 1,156 | -1 | 809 | |||||||||
| 19 May | 543.00 | 5.25 | -2.75 (-34.38%) | 28.35 | 1,079 | 1 | 809 | |||||||||
| 18 May | 545.55 | 7.2 | -1.8 (-20.00%) | 27 | 1,083 | 86 | 805 | |||||||||
| 15 May | 547.05 | 8.5 | -8.5 (-50.00%) | 24.59 | 668 | 74 | 719 | |||||||||
| 14 May | 560.40 | 17.6 | -24.4 (-58.10%) | 26.94 | 1,485 | 53 | 645 | |||||||||
| 13 May | 585.65 | 43.4 | 17.4 (66.92%) | 0 | 97 | 2 | 592 | |||||||||
| 12 May | 567.65 | 27 | -15 (-35.71%) | 35.97 | 150 | -15 | 590 | |||||||||
| 11 May | 585.60 | 42.6 | 5.6 (15.14%) | 0 | 173 | -14 | 605 | |||||||||
| 8 May | 581.50 | 37 | -5 (-11.90%) | 29.37 | 39 | -20 | 624 | |||||||||
| 7 May | 586.35 | 42 | 3 (7.69%) | 31.65 | 64 | -4 | 644 | |||||||||
| 6 May | 582.15 | 38.3 | 15.75 (69.84%) | 29.32 | 856 | -93 | 649 | |||||||||
| 5 May | 558.15 | 22.5 | -0.5 (-2.17%) | 32.9 | 311 | -11 | 734 | |||||||||
| 4 May | 557.00 | 23.05 | 0.65 (2.90%) | 34.48 | 297 | -38 | 746 | |||||||||
| 30 Apr | 554.70 | 21.5 | -4.55 (-17.47%) | 30.13 | 554 | -22 | 762 | |||||||||
| 29 Apr | 562.15 | 26.75 | 6 (28.92%) | 29.7 | 1,872 | -1 | 784 | |||||||||
| 28 Apr | 550.00 | 20.55 | 3.75 (22.32%) | 32.35 | 1,034 | 106 | 785 | |||||||||
| 27 Apr | 543.10 | 16.9 | 1.65 (10.82%) | 30.71 | 465 | 97 | 679 | |||||||||
| 24 Apr | 540.75 | 15.3 | -3.85 (-20.10%) | 28.64 | 827 | 316 | 582 | |||||||||
| 23 Apr | 545.55 | 19.2 | -6.6 (-25.58%) | 30.2 | 121 | 25 | 268 | |||||||||
| 22 Apr | 559.05 | 26.2 | -3.15 (-10.73%) | 29.24 | 98 | 26 | 244 | |||||||||
| 21 Apr | 565.15 | 29.65 | 15.4 (108.07%) | 28.4 | 525 | 83 | 218 | |||||||||
| 20 Apr | 536.70 | 14.35 | -0.6 (-4.01%) | 28.57 | 287 | 72 | 133 | |||||||||
| 17 Apr | 540.00 | 14.95 | 0.9 (6.41%) | 26.68 | 30 | 6 | 58 | |||||||||
| 16 Apr | 534.85 | 14 | 0.8 (6.06%) | 26.76 | 62 | 28 | 53 | |||||||||
| 15 Apr | 529.50 | 13.2 | 2.85 (27.54%) | 29.4 | 27 | 12 | 25 | |||||||||
| 13 Apr | 520.35 | 10.35 | -6.65 (-39.12%) | 28.34 | 9 | 5 | 11 | |||||||||
| 10 Apr | 531.65 | 17 | 0.9 (5.59%) | 29.73 | 1 | 0 | 5 | |||||||||
| 9 Apr | 532.30 | 16.1 | 0 (0.00%) | 27.45 | 1 | 0 | 4 | |||||||||
| 8 Apr | 529.60 | 16.1 | -13 (-44.67%) | 27.97 | 4 | 3 | 3 | |||||||||
| 7 Apr | 512.85 | 29.1 | 0 (0.00%) | 4.67 | 0 | 0 | 0 | |||||||||
| 6 Apr | 517.55 | 29.1 | 0 (0.00%) | 4.07 | 0 | 0 | 0 | |||||||||
| 2 Apr | 517.40 | 29.1 | 0 (0.00%) | 3.78 | 0 | 0 | 0 | |||||||||
| 1 Apr | 515.55 | 29.1 | 0 (0.00%) | 3.73 | 0 | 0 | 0 | |||||||||
| 30 Mar | 495.25 | 29.1 | 0 (0.00%) | 6.09 | 0 | 0 | 0 | |||||||||
| 27 Mar | 506.05 | 29.1 | 0 (0.00%) | 4.67 | 0 | 0 | 0 | |||||||||
| 25 Mar | 496.30 | 29.1 | 0 (0.00%) | 5.65 | 0 | 0 | 0 | |||||||||
| 24 Mar | 479.00 | 29.1 | 0 (0.00%) | 9.62 | 0 | 0 | 0 | |||||||||
| 23 Mar | 460.70 | 29.1 | 0 (0.00%) | 7.16 | 0 | 0 | 0 | |||||||||
| 20 Mar | 486.15 | 29.1 | 0 (0.00%) | 6.08 | 0 | 0 | 0 | |||||||||
| 19 Mar | 483.50 | 29.1 | 0 (0.00%) | 5.36 | 0 | 0 | 0 | |||||||||
| 18 Mar | 503.15 | 29.1 | 0 (0.00%) | 4.32 | 0 | 0 | 0 | |||||||||
| 17 Mar | 498.90 | 29.1 | 0 (0.00%) | 5.22 | 0 | 0 | 0 | |||||||||
| 16 Mar | 501.50 | 29.1 | 0 (0.00%) | 4.79 | 0 | 0 | 0 | |||||||||
| 13 Mar | 496.60 | 29.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 498.50 | 29.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 505.40 | 0 | 0 (0.00%) | 3.75 | 0 | 0 | 0 | |||||||||
| 10 Mar | 512.50 | 0 | 0 (0.00%) | 3.2 | 0 | 0 | 0 | |||||||||
| 6 Mar | 511.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 521.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 518.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 527.95 | 0 | 0 (0.00%) | 1.01 | 0 | 0 | 0 | |||||||||
| 27 Feb | 537.75 | 0 | 0 (0.00%) | 0.06 | 0 | 0 | 0 | |||||||||
For Lic Housing Finance Ltd - strike price 550 expiring on 26MAY2026
Delta for 550 CE is 0.25
Historical price for 550 CE is as follows
On 22 May LICHSGFIN was trading at 539.20. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was 27.59, the open interest changed by -88 which decreased total open position to 770
On 21 May LICHSGFIN was trading at 537.95. The strike last trading price was 3.1, which was -2.9 lower than the previous day. The implied volatity was 30.13, the open interest changed by 50 which increased total open position to 858
On 20 May LICHSGFIN was trading at 546.80. The strike last trading price was 6.1, which was 0.1 higher than the previous day. The implied volatity was 24.44, the open interest changed by -1 which decreased total open position to 809
On 19 May LICHSGFIN was trading at 543.00. The strike last trading price was 5.25, which was -2.75 lower than the previous day. The implied volatity was 28.35, the open interest changed by 1 which increased total open position to 809
On 18 May LICHSGFIN was trading at 545.55. The strike last trading price was 7.2, which was -1.8 lower than the previous day. The implied volatity was 27, the open interest changed by 86 which increased total open position to 805
On 15 May LICHSGFIN was trading at 547.05. The strike last trading price was 8.5, which was -8.5 lower than the previous day. The implied volatity was 24.59, the open interest changed by 74 which increased total open position to 719
On 14 May LICHSGFIN was trading at 560.40. The strike last trading price was 17.6, which was -24.4 lower than the previous day. The implied volatity was 26.94, the open interest changed by 53 which increased total open position to 645
On 13 May LICHSGFIN was trading at 585.65. The strike last trading price was 43.4, which was 17.4 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 592
On 12 May LICHSGFIN was trading at 567.65. The strike last trading price was 27, which was -15 lower than the previous day. The implied volatity was 35.97, the open interest changed by -15 which decreased total open position to 590
On 11 May LICHSGFIN was trading at 585.60. The strike last trading price was 42.6, which was 5.6 higher than the previous day. The implied volatity was 0, the open interest changed by -14 which decreased total open position to 605
On 8 May LICHSGFIN was trading at 581.50. The strike last trading price was 37, which was -5 lower than the previous day. The implied volatity was 29.37, the open interest changed by -20 which decreased total open position to 624
On 7 May LICHSGFIN was trading at 586.35. The strike last trading price was 42, which was 3 higher than the previous day. The implied volatity was 31.65, the open interest changed by -4 which decreased total open position to 644
On 6 May LICHSGFIN was trading at 582.15. The strike last trading price was 38.3, which was 15.75 higher than the previous day. The implied volatity was 29.32, the open interest changed by -93 which decreased total open position to 649
On 5 May LICHSGFIN was trading at 558.15. The strike last trading price was 22.5, which was -0.5 lower than the previous day. The implied volatity was 32.9, the open interest changed by -11 which decreased total open position to 734
On 4 May LICHSGFIN was trading at 557.00. The strike last trading price was 23.05, which was 0.65 higher than the previous day. The implied volatity was 34.48, the open interest changed by -38 which decreased total open position to 746
On 30 Apr LICHSGFIN was trading at 554.70. The strike last trading price was 21.5, which was -4.55 lower than the previous day. The implied volatity was 30.13, the open interest changed by -22 which decreased total open position to 762
On 29 Apr LICHSGFIN was trading at 562.15. The strike last trading price was 26.75, which was 6 higher than the previous day. The implied volatity was 29.7, the open interest changed by -1 which decreased total open position to 784
On 28 Apr LICHSGFIN was trading at 550.00. The strike last trading price was 20.55, which was 3.75 higher than the previous day. The implied volatity was 32.35, the open interest changed by 106 which increased total open position to 785
On 27 Apr LICHSGFIN was trading at 543.10. The strike last trading price was 16.9, which was 1.65 higher than the previous day. The implied volatity was 30.71, the open interest changed by 97 which increased total open position to 679
On 24 Apr LICHSGFIN was trading at 540.75. The strike last trading price was 15.3, which was -3.85 lower than the previous day. The implied volatity was 28.64, the open interest changed by 316 which increased total open position to 582
On 23 Apr LICHSGFIN was trading at 545.55. The strike last trading price was 19.2, which was -6.6 lower than the previous day. The implied volatity was 30.2, the open interest changed by 25 which increased total open position to 268
On 22 Apr LICHSGFIN was trading at 559.05. The strike last trading price was 26.2, which was -3.15 lower than the previous day. The implied volatity was 29.24, the open interest changed by 26 which increased total open position to 244
On 21 Apr LICHSGFIN was trading at 565.15. The strike last trading price was 29.65, which was 15.4 higher than the previous day. The implied volatity was 28.4, the open interest changed by 83 which increased total open position to 218
On 20 Apr LICHSGFIN was trading at 536.70. The strike last trading price was 14.35, which was -0.6 lower than the previous day. The implied volatity was 28.57, the open interest changed by 72 which increased total open position to 133
On 17 Apr LICHSGFIN was trading at 540.00. The strike last trading price was 14.95, which was 0.9 higher than the previous day. The implied volatity was 26.68, the open interest changed by 6 which increased total open position to 58
On 16 Apr LICHSGFIN was trading at 534.85. The strike last trading price was 14, which was 0.8 higher than the previous day. The implied volatity was 26.76, the open interest changed by 28 which increased total open position to 53
On 15 Apr LICHSGFIN was trading at 529.50. The strike last trading price was 13.2, which was 2.85 higher than the previous day. The implied volatity was 29.4, the open interest changed by 12 which increased total open position to 25
On 13 Apr LICHSGFIN was trading at 520.35. The strike last trading price was 10.35, which was -6.65 lower than the previous day. The implied volatity was 28.34, the open interest changed by 5 which increased total open position to 11
On 10 Apr LICHSGFIN was trading at 531.65. The strike last trading price was 17, which was 0.9 higher than the previous day. The implied volatity was 29.73, the open interest changed by 0 which decreased total open position to 5
On 9 Apr LICHSGFIN was trading at 532.30. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 4
On 8 Apr LICHSGFIN was trading at 529.60. The strike last trading price was 16.1, which was -13 lower than the previous day. The implied volatity was 27.97, the open interest changed by 3 which increased total open position to 3
On 7 Apr LICHSGFIN was trading at 512.85. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 6 Apr LICHSGFIN was trading at 517.55. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
On 2 Apr LICHSGFIN was trading at 517.40. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 1 Apr LICHSGFIN was trading at 515.55. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 30 Mar LICHSGFIN was trading at 495.25. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0
On 27 Mar LICHSGFIN was trading at 506.05. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 25 Mar LICHSGFIN was trading at 496.30. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
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 9.62, 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 7.16, 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 6.08, 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 5.36, 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 4.32, 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 5.22, 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 4.79, 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 -, 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 -, 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 0, which was 0 lower than the previous day. The implied volatity was 3.75, 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 0, which was 0 lower than the previous day. The implied volatity was 3.2, 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 -, 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 5 Mar LICHSGFIN was trading at 521.40. 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 4 Mar LICHSGFIN was trading at 518.00. 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 2 Mar LICHSGFIN was trading at 527.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.01, 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 0, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
| LICHSGFIN 26-May-2026 (3d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0
Theta: -0.59
Gamma: 0.02046
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 539.20 | 12.7 | -1.4 (-9.93%) | 28.1 | 154 | -74 | 328 |
| 21 May | 537.95 | 14.1 | 4.65 (49.21%) | 23.73 | 171 | -16 | 401 |
| 20 May | 546.80 | 9.2 | -3 (-24.59%) | 28.36 | 137 | -61 | 417 |
| 19 May | 543.00 | 12.4 | 0.55 (4.64%) | 25.39 | 146 | -1 | 477 |
| 18 May | 545.55 | 12.05 | 0.7 (6.17%) | 30.65 | 270 | 5 | 479 |
| 15 May | 547.05 | 12 | 6.05 (101.68%) | 28.46 | 1,148 | 38 | 472 |
| 14 May | 560.40 | 5.9 | 1.6 (37.21%) | 26.19 | 4,413 | -134 | 461 |
| 13 May | 585.65 | 4.05 | -3.95 (-49.38%) | 38.02 | 886 | 138 | 594 |
| 12 May | 567.65 | 8 | 4.4 (122.22%) | 0 | 493 | -122 | 454 |
| 11 May | 585.60 | 3.2 | -1.35 (-29.67%) | 0 | 606 | 37 | 577 |
| 8 May | 581.50 | 4.5 | 0.7 (18.42%) | 30.9 | 174 | -7 | 541 |
| 7 May | 586.35 | 3.65 | -0.8 (-17.98%) | 31.64 | 324 | 88 | 548 |
| 6 May | 582.15 | 4.4 | -7.15 (-61.90%) | 30.09 | 1,178 | -23 | 462 |
| 5 May | 558.15 | 11.8 | -0.6 (-4.84%) | 29.95 | 169 | 7 | 482 |
| 4 May | 557.00 | 12.3 | -2.05 (-14.29%) | 30.39 | 247 | -19 | 478 |
| 30 Apr | 554.70 | 15.15 | 3 (24.69%) | 31.21 | 364 | -12 | 485 |
| 29 Apr | 562.15 | 11.3 | -5.25 (-31.72%) | 29.29 | 620 | 35 | 499 |
| 28 Apr | 550.00 | 16.6 | -3.7 (-18.23%) | 28.56 | 337 | 141 | 464 |
| 27 Apr | 543.10 | 20.3 | -1.4 (-6.45%) | 29.15 | 177 | 86 | 319 |
| 24 Apr | 540.75 | 21.3 | 1.9 (9.79%) | 27.81 | 85 | 38 | 234 |
| 23 Apr | 545.55 | 19.15 | 5.35 (38.77%) | 27.78 | 71 | 24 | 196 |
| 22 Apr | 559.05 | 14 | 1.65 (13.36%) | 28.98 | 122 | 22 | 172 |
| 21 Apr | 565.15 | 12.4 | -11.65 (-48.44%) | 29.03 | 182 | 32 | 151 |
| 20 Apr | 536.70 | 24.85 | 1.25 (5.30%) | 27.62 | 109 | 58 | 117 |
| 17 Apr | 540.00 | 23.6 | -2.4 (-9.23%) | 27.33 | 4 | 2 | 57 |
| 16 Apr | 534.85 | 26 | -2.9 (-10.03%) | 26.73 | 40 | 37 | 54 |
| 15 Apr | 529.50 | 28.9 | -5.25 (-15.37%) | 24.06 | 7 | 4 | 16 |
| 13 Apr | 520.35 | 34.25 | 4.75 (16.10%) | 25.25 | 10 | 8 | 10 |
| 10 Apr | 531.65 | 29.5 | 29.5 (-41.41%) | - | 0 | 0 | 2 |
| 9 Apr | 532.30 | 29.5 | -20.85 (-41.41%) | 31.22 | 1 | 0 | 1 |
| 8 Apr | 529.60 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 7 Apr | 512.85 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 6 Apr | 517.55 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 2 Apr | 517.40 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 1 Apr | 515.55 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 30 Mar | 495.25 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 27 Mar | 506.05 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 25 Mar | 496.30 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 24 Mar | 479.00 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 23 Mar | 460.70 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 20 Mar | 486.15 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 19 Mar | 483.50 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 18 Mar | 503.15 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 17 Mar | 498.90 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 16 Mar | 501.50 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 13 Mar | 496.60 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 0 |
| 12 Mar | 498.50 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 0 |
| 11 Mar | 505.40 | 50.35 | 12.35 (32.50%) | - | 0 | 0 | 1 |
| 10 Mar | 512.50 | 50.35 | 12.35 (32.50%) | - | 1 | 0 | 1 |
| 6 Mar | 511.80 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 521.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 518.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 527.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 537.75 | 0 | 0 (0.00%) | 0.58 | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 550 expiring on 26MAY2026
Delta for 550 PE is -0.72
Historical price for 550 PE is as follows
On 22 May LICHSGFIN was trading at 539.20. The strike last trading price was 12.7, which was -1.4 lower than the previous day. The implied volatity was 28.1, the open interest changed by -74 which decreased total open position to 328
On 21 May LICHSGFIN was trading at 537.95. The strike last trading price was 14.1, which was 4.65 higher than the previous day. The implied volatity was 23.73, the open interest changed by -16 which decreased total open position to 401
On 20 May LICHSGFIN was trading at 546.80. The strike last trading price was 9.2, which was -3 lower than the previous day. The implied volatity was 28.36, the open interest changed by -61 which decreased total open position to 417
On 19 May LICHSGFIN was trading at 543.00. The strike last trading price was 12.4, which was 0.55 higher than the previous day. The implied volatity was 25.39, the open interest changed by -1 which decreased total open position to 477
On 18 May LICHSGFIN was trading at 545.55. The strike last trading price was 12.05, which was 0.7 higher than the previous day. The implied volatity was 30.65, the open interest changed by 5 which increased total open position to 479
On 15 May LICHSGFIN was trading at 547.05. The strike last trading price was 12, which was 6.05 higher than the previous day. The implied volatity was 28.46, the open interest changed by 38 which increased total open position to 472
On 14 May LICHSGFIN was trading at 560.40. The strike last trading price was 5.9, which was 1.6 higher than the previous day. The implied volatity was 26.19, the open interest changed by -134 which decreased total open position to 461
On 13 May LICHSGFIN was trading at 585.65. The strike last trading price was 4.05, which was -3.95 lower than the previous day. The implied volatity was 38.02, the open interest changed by 138 which increased total open position to 594
On 12 May LICHSGFIN was trading at 567.65. The strike last trading price was 8, which was 4.4 higher than the previous day. The implied volatity was 0, the open interest changed by -122 which decreased total open position to 454
On 11 May LICHSGFIN was trading at 585.60. The strike last trading price was 3.2, which was -1.35 lower than the previous day. The implied volatity was 0, the open interest changed by 37 which increased total open position to 577
On 8 May LICHSGFIN was trading at 581.50. The strike last trading price was 4.5, which was 0.7 higher than the previous day. The implied volatity was 30.9, the open interest changed by -7 which decreased total open position to 541
On 7 May LICHSGFIN was trading at 586.35. The strike last trading price was 3.65, which was -0.8 lower than the previous day. The implied volatity was 31.64, the open interest changed by 88 which increased total open position to 548
On 6 May LICHSGFIN was trading at 582.15. The strike last trading price was 4.4, which was -7.15 lower than the previous day. The implied volatity was 30.09, the open interest changed by -23 which decreased total open position to 462
On 5 May LICHSGFIN was trading at 558.15. The strike last trading price was 11.8, which was -0.6 lower than the previous day. The implied volatity was 29.95, the open interest changed by 7 which increased total open position to 482
On 4 May LICHSGFIN was trading at 557.00. The strike last trading price was 12.3, which was -2.05 lower than the previous day. The implied volatity was 30.39, the open interest changed by -19 which decreased total open position to 478
On 30 Apr LICHSGFIN was trading at 554.70. The strike last trading price was 15.15, which was 3 higher than the previous day. The implied volatity was 31.21, the open interest changed by -12 which decreased total open position to 485
On 29 Apr LICHSGFIN was trading at 562.15. The strike last trading price was 11.3, which was -5.25 lower than the previous day. The implied volatity was 29.29, the open interest changed by 35 which increased total open position to 499
On 28 Apr LICHSGFIN was trading at 550.00. The strike last trading price was 16.6, which was -3.7 lower than the previous day. The implied volatity was 28.56, the open interest changed by 141 which increased total open position to 464
On 27 Apr LICHSGFIN was trading at 543.10. The strike last trading price was 20.3, which was -1.4 lower than the previous day. The implied volatity was 29.15, the open interest changed by 86 which increased total open position to 319
On 24 Apr LICHSGFIN was trading at 540.75. The strike last trading price was 21.3, which was 1.9 higher than the previous day. The implied volatity was 27.81, the open interest changed by 38 which increased total open position to 234
On 23 Apr LICHSGFIN was trading at 545.55. The strike last trading price was 19.15, which was 5.35 higher than the previous day. The implied volatity was 27.78, the open interest changed by 24 which increased total open position to 196
On 22 Apr LICHSGFIN was trading at 559.05. The strike last trading price was 14, which was 1.65 higher than the previous day. The implied volatity was 28.98, the open interest changed by 22 which increased total open position to 172
On 21 Apr LICHSGFIN was trading at 565.15. The strike last trading price was 12.4, which was -11.65 lower than the previous day. The implied volatity was 29.03, the open interest changed by 32 which increased total open position to 151
On 20 Apr LICHSGFIN was trading at 536.70. The strike last trading price was 24.85, which was 1.25 higher than the previous day. The implied volatity was 27.62, the open interest changed by 58 which increased total open position to 117
On 17 Apr LICHSGFIN was trading at 540.00. The strike last trading price was 23.6, which was -2.4 lower than the previous day. The implied volatity was 27.33, the open interest changed by 2 which increased total open position to 57
On 16 Apr LICHSGFIN was trading at 534.85. The strike last trading price was 26, which was -2.9 lower than the previous day. The implied volatity was 26.73, the open interest changed by 37 which increased total open position to 54
On 15 Apr LICHSGFIN was trading at 529.50. The strike last trading price was 28.9, which was -5.25 lower than the previous day. The implied volatity was 24.06, the open interest changed by 4 which increased total open position to 16
On 13 Apr LICHSGFIN was trading at 520.35. The strike last trading price was 34.25, which was 4.75 higher than the previous day. The implied volatity was 25.25, the open interest changed by 8 which increased total open position to 10
On 10 Apr LICHSGFIN was trading at 531.65. The strike last trading price was 29.5, which was 29.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr LICHSGFIN was trading at 532.30. The strike last trading price was 29.5, which was -20.85 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 1
On 8 Apr LICHSGFIN was trading at 529.60. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr LICHSGFIN was trading at 512.85. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr LICHSGFIN was trading at 517.55. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr LICHSGFIN was trading at 517.40. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr LICHSGFIN was trading at 515.55. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar LICHSGFIN was trading at 495.25. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar LICHSGFIN was trading at 506.05. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar LICHSGFIN was trading at 496.30. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar LICHSGFIN was trading at 479.00. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar LICHSGFIN was trading at 460.70. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar LICHSGFIN was trading at 486.15. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar LICHSGFIN was trading at 483.50. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar LICHSGFIN was trading at 503.15. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar LICHSGFIN was trading at 498.90. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar LICHSGFIN was trading at 501.50. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Mar LICHSGFIN was trading at 496.60. The strike last trading price was 50.35, which was 12.35 higher 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 50.35, which was 12.35 higher 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 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar LICHSGFIN was trading at 512.50. The strike last trading price was 50.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar LICHSGFIN was trading at 511.80. 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 5 Mar LICHSGFIN was trading at 521.40. 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 4 Mar LICHSGFIN was trading at 518.00. 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 2 Mar LICHSGFIN was trading at 527.95. 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 27 Feb LICHSGFIN was trading at 537.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
