LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
20 Feb 2026 04:13 PM IST
| LICHSGFIN 24-FEB-2026 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.05
Theta: -0.17
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 524.55 | 0.25 | -0.35 | 25.67 | 2,546 | -1,231 | 590 | |||||||||
| 19 Feb | 520.05 | 0.55 | -0.25 | 33.28 | 1,205 | 64 | 1,833 | |||||||||
| 18 Feb | 522.15 | 0.7 | -0.35 | 28.14 | 131 | -34 | 1,770 | |||||||||
| 17 Feb | 518.85 | 1 | -0.05 | 30.89 | 415 | -135 | 1,808 | |||||||||
| 16 Feb | 511.15 | 1.05 | -0.1 | 34.68 | 149 | -31 | 1,940 | |||||||||
| 13 Feb | 507.65 | 1.1 | -0.8 | 32.39 | 307 | -26 | 1,989 | |||||||||
| 12 Feb | 517.10 | 1.8 | -1.05 | 29.57 | 202 | 46 | 2,014 | |||||||||
| 11 Feb | 525.55 | 3 | 0.5 | 26.23 | 467 | 164 | 1,966 | |||||||||
| 10 Feb | 522.55 | 2.45 | -0.8 | 26.45 | 278 | -34 | 1,799 | |||||||||
| 9 Feb | 523.65 | 3.2 | 0.1 | 26.31 | 783 | 56 | 1,829 | |||||||||
| 6 Feb | 518.10 | 2.95 | 0.6 | 27.1 | 2,124 | 863 | 1,752 | |||||||||
| 5 Feb | 515.50 | 2.25 | -0.35 | 25.59 | 455 | 52 | 888 | |||||||||
| 4 Feb | 515.70 | 2.6 | 0.45 | 24.98 | 416 | -9 | 839 | |||||||||
| 3 Feb | 509.20 | 2.25 | 0.7 | 26.09 | 1,052 | -64 | 849 | |||||||||
| 2 Feb | 496.35 | 1.65 | -1.6 | 29.24 | 1,375 | -123 | 913 | |||||||||
| 1 Feb | 507.60 | 3 | -4.95 | 29.17 | 1,358 | 33 | 1,037 | |||||||||
| 30 Jan | 526.30 | 7.75 | 0.4 | 27.69 | 1,870 | -116 | 992 | |||||||||
| 29 Jan | 522.65 | 7.1 | 0.8 | 28.32 | 578 | 57 | 1,106 | |||||||||
| 28 Jan | 519.00 | 6.2 | 0.85 | 28.12 | 547 | 161 | 1,052 | |||||||||
| 27 Jan | 510.05 | 5.8 | 0.9 | 29.44 | 1,270 | 394 | 892 | |||||||||
| 23 Jan | 506.45 | 4.95 | -1.3 | 29.16 | 488 | 132 | 498 | |||||||||
| 22 Jan | 517.10 | 6.25 | 1.45 | 26.41 | 638 | 1 | 366 | |||||||||
| 21 Jan | 506.85 | 4.6 | -2.55 | 28.06 | 597 | 138 | 365 | |||||||||
| 20 Jan | 522.75 | 7.35 | -3.45 | 24.14 | 154 | 61 | 226 | |||||||||
| 19 Jan | 533.95 | 10.8 | -1.1 | 22.67 | 116 | 33 | 165 | |||||||||
| 16 Jan | 533.65 | 11.9 | -1.55 | 24.73 | 48 | 7 | 133 | |||||||||
| 14 Jan | 535.25 | 13.45 | 4.65 | 23.4 | 141 | 43 | 127 | |||||||||
| 13 Jan | 521.05 | 8.4 | -0.05 | 24.24 | 118 | 58 | 85 | |||||||||
| 12 Jan | 518.75 | 8.4 | -5.45 | 24.28 | 55 | 9 | 25 | |||||||||
| 9 Jan | 527.90 | 13.85 | 3.85 | 26.88 | 5 | 2 | 15 | |||||||||
| 8 Jan | 525.75 | 10 | -4.85 | 23.41 | 12 | 6 | 13 | |||||||||
| 7 Jan | 538.20 | 14.75 | -0.75 | 21.81 | 6 | 3 | 6 | |||||||||
| 6 Jan | 539.90 | 15.5 | -0.5 | 21.24 | 1 | 0 | 4 | |||||||||
| 5 Jan | 539.90 | 16 | -4.05 | 21.72 | 1 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 2 Jan | 545.55 | 20.05 | -19.05 | 21.99 | 4 | 3 | 3 | |||||||||
| 1 Jan | 535.85 | 39.1 | 0 | 0.9 | 0 | 0 | 0 | |||||||||
| 31 Dec | 539.55 | 39.1 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 30 Dec | 537.60 | 39.1 | 0 | 0.63 | 0 | 0 | 0 | |||||||||
| 29 Dec | 538.75 | 39.1 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 26 Dec | 539.45 | 39.1 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 24 Dec | 539.45 | 39.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 533.85 | 39.1 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 533.90 | 39.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 532.45 | 39.1 | 0 | 1.08 | 0 | 0 | 0 | |||||||||
| 18 Dec | 528.10 | 39.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 524.80 | 39.1 | 0 | 2.34 | 0 | 0 | 0 | |||||||||
| 16 Dec | 525.80 | 39.1 | 0 | 2.06 | 0 | 0 | 0 | |||||||||
| 15 Dec | 531.45 | 39.1 | 0 | 1.11 | 0 | 0 | 0 | |||||||||
| 12 Dec | 532.40 | 39.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 533.40 | 39.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 531.40 | 39.1 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
| 9 Dec | 533.20 | 39.1 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 522.80 | 39.1 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 541.80 | 39.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 546.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 549.40 | 39.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 554.65 | 39.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 550.65 | 39.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 549.10 | 39.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 550.25 | 39.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Lic Housing Finance Ltd - strike price 550 expiring on 24FEB2026
Delta for 550 CE is 0.04
Historical price for 550 CE is as follows
On 20 Feb LICHSGFIN was trading at 524.55. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 25.67, the open interest changed by -1231 which decreased total open position to 590
On 19 Feb LICHSGFIN was trading at 520.05. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 33.28, the open interest changed by 64 which increased total open position to 1833
On 18 Feb LICHSGFIN was trading at 522.15. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 28.14, the open interest changed by -34 which decreased total open position to 1770
On 17 Feb LICHSGFIN was trading at 518.85. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 30.89, the open interest changed by -135 which decreased total open position to 1808
On 16 Feb LICHSGFIN was trading at 511.15. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 34.68, the open interest changed by -31 which decreased total open position to 1940
On 13 Feb LICHSGFIN was trading at 507.65. The strike last trading price was 1.1, which was -0.8 lower than the previous day. The implied volatity was 32.39, the open interest changed by -26 which decreased total open position to 1989
On 12 Feb LICHSGFIN was trading at 517.10. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was 29.57, the open interest changed by 46 which increased total open position to 2014
On 11 Feb LICHSGFIN was trading at 525.55. The strike last trading price was 3, which was 0.5 higher than the previous day. The implied volatity was 26.23, the open interest changed by 164 which increased total open position to 1966
On 10 Feb LICHSGFIN was trading at 522.55. The strike last trading price was 2.45, which was -0.8 lower than the previous day. The implied volatity was 26.45, the open interest changed by -34 which decreased total open position to 1799
On 9 Feb LICHSGFIN was trading at 523.65. The strike last trading price was 3.2, which was 0.1 higher than the previous day. The implied volatity was 26.31, the open interest changed by 56 which increased total open position to 1829
On 6 Feb LICHSGFIN was trading at 518.10. The strike last trading price was 2.95, which was 0.6 higher than the previous day. The implied volatity was 27.1, the open interest changed by 863 which increased total open position to 1752
On 5 Feb LICHSGFIN was trading at 515.50. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 25.59, the open interest changed by 52 which increased total open position to 888
On 4 Feb LICHSGFIN was trading at 515.70. The strike last trading price was 2.6, which was 0.45 higher than the previous day. The implied volatity was 24.98, the open interest changed by -9 which decreased total open position to 839
On 3 Feb LICHSGFIN was trading at 509.20. The strike last trading price was 2.25, which was 0.7 higher than the previous day. The implied volatity was 26.09, the open interest changed by -64 which decreased total open position to 849
On 2 Feb LICHSGFIN was trading at 496.35. The strike last trading price was 1.65, which was -1.6 lower than the previous day. The implied volatity was 29.24, the open interest changed by -123 which decreased total open position to 913
On 1 Feb LICHSGFIN was trading at 507.60. The strike last trading price was 3, which was -4.95 lower than the previous day. The implied volatity was 29.17, the open interest changed by 33 which increased total open position to 1037
On 30 Jan LICHSGFIN was trading at 526.30. The strike last trading price was 7.75, which was 0.4 higher than the previous day. The implied volatity was 27.69, the open interest changed by -116 which decreased total open position to 992
On 29 Jan LICHSGFIN was trading at 522.65. The strike last trading price was 7.1, which was 0.8 higher than the previous day. The implied volatity was 28.32, the open interest changed by 57 which increased total open position to 1106
On 28 Jan LICHSGFIN was trading at 519.00. The strike last trading price was 6.2, which was 0.85 higher than the previous day. The implied volatity was 28.12, the open interest changed by 161 which increased total open position to 1052
On 27 Jan LICHSGFIN was trading at 510.05. The strike last trading price was 5.8, which was 0.9 higher than the previous day. The implied volatity was 29.44, the open interest changed by 394 which increased total open position to 892
On 23 Jan LICHSGFIN was trading at 506.45. The strike last trading price was 4.95, which was -1.3 lower than the previous day. The implied volatity was 29.16, the open interest changed by 132 which increased total open position to 498
On 22 Jan LICHSGFIN was trading at 517.10. The strike last trading price was 6.25, which was 1.45 higher than the previous day. The implied volatity was 26.41, the open interest changed by 1 which increased total open position to 366
On 21 Jan LICHSGFIN was trading at 506.85. The strike last trading price was 4.6, which was -2.55 lower than the previous day. The implied volatity was 28.06, the open interest changed by 138 which increased total open position to 365
On 20 Jan LICHSGFIN was trading at 522.75. The strike last trading price was 7.35, which was -3.45 lower than the previous day. The implied volatity was 24.14, the open interest changed by 61 which increased total open position to 226
On 19 Jan LICHSGFIN was trading at 533.95. The strike last trading price was 10.8, which was -1.1 lower than the previous day. The implied volatity was 22.67, the open interest changed by 33 which increased total open position to 165
On 16 Jan LICHSGFIN was trading at 533.65. The strike last trading price was 11.9, which was -1.55 lower than the previous day. The implied volatity was 24.73, the open interest changed by 7 which increased total open position to 133
On 14 Jan LICHSGFIN was trading at 535.25. The strike last trading price was 13.45, which was 4.65 higher than the previous day. The implied volatity was 23.4, the open interest changed by 43 which increased total open position to 127
On 13 Jan LICHSGFIN was trading at 521.05. The strike last trading price was 8.4, which was -0.05 lower than the previous day. The implied volatity was 24.24, the open interest changed by 58 which increased total open position to 85
On 12 Jan LICHSGFIN was trading at 518.75. The strike last trading price was 8.4, which was -5.45 lower than the previous day. The implied volatity was 24.28, the open interest changed by 9 which increased total open position to 25
On 9 Jan LICHSGFIN was trading at 527.90. The strike last trading price was 13.85, which was 3.85 higher than the previous day. The implied volatity was 26.88, the open interest changed by 2 which increased total open position to 15
On 8 Jan LICHSGFIN was trading at 525.75. The strike last trading price was 10, which was -4.85 lower than the previous day. The implied volatity was 23.41, the open interest changed by 6 which increased total open position to 13
On 7 Jan LICHSGFIN was trading at 538.20. The strike last trading price was 14.75, which was -0.75 lower than the previous day. The implied volatity was 21.81, the open interest changed by 3 which increased total open position to 6
On 6 Jan LICHSGFIN was trading at 539.90. The strike last trading price was 15.5, which was -0.5 lower than the previous day. The implied volatity was 21.24, the open interest changed by 0 which decreased total open position to 4
On 5 Jan LICHSGFIN was trading at 539.90. The strike last trading price was 16, which was -4.05 lower than the previous day. The implied volatity was 21.72, the open interest changed by 0 which decreased total open position to 4
On 2 Jan LICHSGFIN was trading at 545.55. The strike last trading price was 20.05, which was -19.05 lower than the previous day. The implied volatity was 21.99, the open interest changed by 3 which increased total open position to 3
On 1 Jan LICHSGFIN was trading at 535.85. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 0.9, 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 39.1, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 30 Dec LICHSGFIN was trading at 537.60. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 29 Dec LICHSGFIN was trading at 538.75. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 26 Dec LICHSGFIN was trading at 539.45. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 24 Dec LICHSGFIN was trading at 539.45. The strike last trading price was 39.1, 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 23 Dec LICHSGFIN was trading at 533.85. The strike last trading price was 39.1, 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 22 Dec LICHSGFIN was trading at 533.90. The strike last trading price was 39.1, 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 19 Dec LICHSGFIN was trading at 532.45. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 18 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 39.1, 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 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 15 Dec LICHSGFIN was trading at 531.45. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 1.11, 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 39.1, 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 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 39.1, 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 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 39.1, 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 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 39.1, 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 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 39.1, 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 4 Dec LICHSGFIN was trading at 546.95. 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 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 39.1, 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 2 Dec LICHSGFIN was trading at 554.65. The strike last trading price was 39.1, 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 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 39.1, 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 28 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 39.1, 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 27 Nov LICHSGFIN was trading at 550.25. The strike last trading price was 39.1, 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
| LICHSGFIN 24FEB2026 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.12
Theta: -0.42
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 524.55 | 24 | -4.5 | 36.35 | 61 | -43 | 557 |
| 19 Feb | 520.05 | 30.55 | 3.65 | 20.76 | 82 | -14 | 600 |
| 18 Feb | 522.15 | 27.5 | -3.65 | 24.16 | 28 | -15 | 614 |
| 17 Feb | 518.85 | 31.15 | -7.75 | 22.53 | 25 | -9 | 629 |
| 16 Feb | 511.15 | 38.9 | -4.4 | 37.76 | 12 | 0 | 638 |
| 13 Feb | 507.65 | 43.3 | 9.9 | 37.76 | 27 | 0 | 638 |
| 12 Feb | 517.10 | 33.4 | 7.55 | 24.13 | 7 | 2 | 637 |
| 11 Feb | 525.55 | 25.45 | -2.9 | 27.11 | 23 | -2 | 635 |
| 10 Feb | 522.55 | 28.45 | 1.25 | 23.21 | 14 | 9 | 637 |
| 9 Feb | 523.65 | 27.3 | -5.25 | 26.66 | 26 | 2 | 628 |
| 6 Feb | 518.10 | 33 | -1.7 | 26.27 | 39 | 1 | 626 |
| 5 Feb | 515.50 | 34.7 | 0.5 | 22.85 | 15 | 0 | 625 |
| 4 Feb | 515.70 | 34.2 | -24.25 | 26.92 | 27 | -4 | 625 |
| 3 Feb | 509.20 | 58.45 | 14.65 | - | 0 | 0 | 629 |
| 2 Feb | 496.35 | 58.45 | 14.65 | 52.83 | 8 | 1 | 629 |
| 1 Feb | 507.60 | 44.65 | 15.7 | 34.41 | 33 | -2 | 628 |
| 30 Jan | 526.30 | 28.95 | -2.25 | 31.58 | 62 | -1 | 630 |
| 29 Jan | 522.65 | 31.2 | -3 | 30.18 | 9 | 1 | 631 |
| 28 Jan | 519.00 | 34 | -5.55 | 29.94 | 29 | 19 | 629 |
| 27 Jan | 510.05 | 38.95 | -5.75 | 32.4 | 406 | 382 | 610 |
| 23 Jan | 506.45 | 45.2 | 9.8 | 32.51 | 93 | 76 | 221 |
| 22 Jan | 517.10 | 35.5 | -4 | 27.78 | 120 | 99 | 144 |
| 21 Jan | 506.85 | 39.5 | 8.2 | 19.12 | 9 | 3 | 44 |
| 20 Jan | 522.75 | 31.3 | 7.7 | 27.94 | 13 | 9 | 40 |
| 19 Jan | 533.95 | 23.6 | -0.75 | 26.79 | 14 | 5 | 30 |
| 16 Jan | 533.65 | 24.35 | 1.35 | 25.02 | 20 | 10 | 24 |
| 14 Jan | 535.25 | 23 | -11 | 26.37 | 1 | 0 | 13 |
| 13 Jan | 521.05 | 34 | 11 | 28.74 | 5 | 4 | 12 |
| 12 Jan | 518.75 | 23 | 1.25 | - | 0 | 0 | 8 |
| 9 Jan | 527.90 | 23 | 1.25 | 19.03 | 5 | 0 | 3 |
| 8 Jan | 525.75 | 21.75 | 6.65 | - | 0 | 0 | 3 |
| 7 Jan | 538.20 | 21.75 | 6.65 | 24.63 | 2 | 1 | 3 |
| 6 Jan | 539.90 | 15.1 | -17.65 | - | 0 | 0 | 2 |
| 5 Jan | 539.90 | 15.1 | -17.65 | - | 0 | 0 | 2 |
| 2 Jan | 545.55 | 15.1 | -17.65 | 20.39 | 2 | 1 | 1 |
| 1 Jan | 535.85 | 32.75 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 539.55 | 32.75 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 537.60 | 32.75 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 538.75 | 32.75 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 539.45 | 32.75 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 539.45 | 32.75 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 533.85 | 32.75 | - | - | 0 | 0 | 0 |
| 22 Dec | 533.90 | 32.75 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 532.45 | 32.75 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 528.10 | 32.75 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 524.80 | 32.75 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 525.80 | 32.75 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 531.45 | 32.75 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 532.40 | 32.75 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 533.40 | 32.75 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 531.40 | 32.75 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 533.20 | 32.75 | - | - | 0 | 0 | 0 |
| 8 Dec | 522.80 | 32.75 | - | - | 0 | 0 | 0 |
| 5 Dec | 541.80 | 32.75 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 546.95 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 549.40 | 32.75 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 554.65 | 32.75 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 550.65 | 32.75 | 0 | 1.54 | 0 | 0 | 0 |
| 28 Nov | 549.10 | 32.75 | 0 | 1.45 | 0 | 0 | 0 |
| 27 Nov | 550.25 | 32.75 | 0 | 1.63 | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 550 expiring on 24FEB2026
Delta for 550 PE is -0.86
Historical price for 550 PE is as follows
On 20 Feb LICHSGFIN was trading at 524.55. The strike last trading price was 24, which was -4.5 lower than the previous day. The implied volatity was 36.35, the open interest changed by -43 which decreased total open position to 557
On 19 Feb LICHSGFIN was trading at 520.05. The strike last trading price was 30.55, which was 3.65 higher than the previous day. The implied volatity was 20.76, the open interest changed by -14 which decreased total open position to 600
On 18 Feb LICHSGFIN was trading at 522.15. The strike last trading price was 27.5, which was -3.65 lower than the previous day. The implied volatity was 24.16, the open interest changed by -15 which decreased total open position to 614
On 17 Feb LICHSGFIN was trading at 518.85. The strike last trading price was 31.15, which was -7.75 lower than the previous day. The implied volatity was 22.53, the open interest changed by -9 which decreased total open position to 629
On 16 Feb LICHSGFIN was trading at 511.15. The strike last trading price was 38.9, which was -4.4 lower than the previous day. The implied volatity was 37.76, the open interest changed by 0 which decreased total open position to 638
On 13 Feb LICHSGFIN was trading at 507.65. The strike last trading price was 43.3, which was 9.9 higher than the previous day. The implied volatity was 37.76, the open interest changed by 0 which decreased total open position to 638
On 12 Feb LICHSGFIN was trading at 517.10. The strike last trading price was 33.4, which was 7.55 higher than the previous day. The implied volatity was 24.13, the open interest changed by 2 which increased total open position to 637
On 11 Feb LICHSGFIN was trading at 525.55. The strike last trading price was 25.45, which was -2.9 lower than the previous day. The implied volatity was 27.11, the open interest changed by -2 which decreased total open position to 635
On 10 Feb LICHSGFIN was trading at 522.55. The strike last trading price was 28.45, which was 1.25 higher than the previous day. The implied volatity was 23.21, the open interest changed by 9 which increased total open position to 637
On 9 Feb LICHSGFIN was trading at 523.65. The strike last trading price was 27.3, which was -5.25 lower than the previous day. The implied volatity was 26.66, the open interest changed by 2 which increased total open position to 628
On 6 Feb LICHSGFIN was trading at 518.10. The strike last trading price was 33, which was -1.7 lower than the previous day. The implied volatity was 26.27, the open interest changed by 1 which increased total open position to 626
On 5 Feb LICHSGFIN was trading at 515.50. The strike last trading price was 34.7, which was 0.5 higher than the previous day. The implied volatity was 22.85, the open interest changed by 0 which decreased total open position to 625
On 4 Feb LICHSGFIN was trading at 515.70. The strike last trading price was 34.2, which was -24.25 lower than the previous day. The implied volatity was 26.92, the open interest changed by -4 which decreased total open position to 625
On 3 Feb LICHSGFIN was trading at 509.20. The strike last trading price was 58.45, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 629
On 2 Feb LICHSGFIN was trading at 496.35. The strike last trading price was 58.45, which was 14.65 higher than the previous day. The implied volatity was 52.83, the open interest changed by 1 which increased total open position to 629
On 1 Feb LICHSGFIN was trading at 507.60. The strike last trading price was 44.65, which was 15.7 higher than the previous day. The implied volatity was 34.41, the open interest changed by -2 which decreased total open position to 628
On 30 Jan LICHSGFIN was trading at 526.30. The strike last trading price was 28.95, which was -2.25 lower than the previous day. The implied volatity was 31.58, the open interest changed by -1 which decreased total open position to 630
On 29 Jan LICHSGFIN was trading at 522.65. The strike last trading price was 31.2, which was -3 lower than the previous day. The implied volatity was 30.18, the open interest changed by 1 which increased total open position to 631
On 28 Jan LICHSGFIN was trading at 519.00. The strike last trading price was 34, which was -5.55 lower than the previous day. The implied volatity was 29.94, the open interest changed by 19 which increased total open position to 629
On 27 Jan LICHSGFIN was trading at 510.05. The strike last trading price was 38.95, which was -5.75 lower than the previous day. The implied volatity was 32.4, the open interest changed by 382 which increased total open position to 610
On 23 Jan LICHSGFIN was trading at 506.45. The strike last trading price was 45.2, which was 9.8 higher than the previous day. The implied volatity was 32.51, the open interest changed by 76 which increased total open position to 221
On 22 Jan LICHSGFIN was trading at 517.10. The strike last trading price was 35.5, which was -4 lower than the previous day. The implied volatity was 27.78, the open interest changed by 99 which increased total open position to 144
On 21 Jan LICHSGFIN was trading at 506.85. The strike last trading price was 39.5, which was 8.2 higher than the previous day. The implied volatity was 19.12, the open interest changed by 3 which increased total open position to 44
On 20 Jan LICHSGFIN was trading at 522.75. The strike last trading price was 31.3, which was 7.7 higher than the previous day. The implied volatity was 27.94, the open interest changed by 9 which increased total open position to 40
On 19 Jan LICHSGFIN was trading at 533.95. The strike last trading price was 23.6, which was -0.75 lower than the previous day. The implied volatity was 26.79, the open interest changed by 5 which increased total open position to 30
On 16 Jan LICHSGFIN was trading at 533.65. The strike last trading price was 24.35, which was 1.35 higher than the previous day. The implied volatity was 25.02, the open interest changed by 10 which increased total open position to 24
On 14 Jan LICHSGFIN was trading at 535.25. The strike last trading price was 23, which was -11 lower than the previous day. The implied volatity was 26.37, the open interest changed by 0 which decreased total open position to 13
On 13 Jan LICHSGFIN was trading at 521.05. The strike last trading price was 34, which was 11 higher than the previous day. The implied volatity was 28.74, the open interest changed by 4 which increased total open position to 12
On 12 Jan LICHSGFIN was trading at 518.75. The strike last trading price was 23, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Jan LICHSGFIN was trading at 527.90. The strike last trading price was 23, which was 1.25 higher than the previous day. The implied volatity was 19.03, the open interest changed by 0 which decreased total open position to 3
On 8 Jan LICHSGFIN was trading at 525.75. The strike last trading price was 21.75, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Jan LICHSGFIN was trading at 538.20. The strike last trading price was 21.75, which was 6.65 higher than the previous day. The implied volatity was 24.63, the open interest changed by 1 which increased total open position to 3
On 6 Jan LICHSGFIN was trading at 539.90. The strike last trading price was 15.1, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan LICHSGFIN was trading at 539.90. The strike last trading price was 15.1, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan LICHSGFIN was trading at 545.55. The strike last trading price was 15.1, which was -17.65 lower than the previous day. The implied volatity was 20.39, the open interest changed by 1 which increased total open position to 1
On 1 Jan LICHSGFIN was trading at 535.85. The strike last trading price was 32.75, 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 31 Dec LICHSGFIN was trading at 539.55. The strike last trading price was 32.75, 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 30 Dec LICHSGFIN was trading at 537.60. The strike last trading price was 32.75, 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 29 Dec LICHSGFIN was trading at 538.75. The strike last trading price was 32.75, 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 26 Dec LICHSGFIN was trading at 539.45. The strike last trading price was 32.75, 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 Dec LICHSGFIN was trading at 539.45. The strike last trading price was 32.75, 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 23 Dec LICHSGFIN was trading at 533.85. The strike last trading price was 32.75, 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 22 Dec LICHSGFIN was trading at 533.90. The strike last trading price was 32.75, 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 19 Dec LICHSGFIN was trading at 532.45. The strike last trading price was 32.75, 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 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 32.75, 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 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 32.75, 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 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 32.75, 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 15 Dec LICHSGFIN was trading at 531.45. The strike last trading price was 32.75, 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 12 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 32.75, 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 11 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 32.75, 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 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 32.75, 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 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 32.75, 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 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 32.75, 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 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 32.75, 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 4 Dec LICHSGFIN was trading at 546.95. 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 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 32.75, 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 32.75, 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 32.75, which was 0 lower than the previous day. The implied volatity was 1.54, 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 32.75, which was 0 lower than the previous day. The implied volatity was 1.45, 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 32.75, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
