LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
11 Apr 2025 02:03 PM IST
| LICHSGFIN 24APR2025 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.40
Theta: -0.66
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 560.15 | 22.2 | -0.85 | 37.05 | 197 | 15 | 209 | |||
| 9 Apr | 556.35 | 23.2 | -5.8 | 40.75 | 1,088 | 25 | 194 | |||
| 8 Apr | 565.85 | 29 | 10.15 | 39.31 | 439 | -29 | 165 | |||
| 7 Apr | 543.75 | 20.65 | -2.8 | 42.15 | 778 | 52 | 192 | |||
| 4 Apr | 561.85 | 24.2 | -8.8 | 28.00 | 80 | 6 | 139 | |||
| 3 Apr | 573.30 | 33 | 5.95 | 29.31 | 114 | -22 | 134 | |||
| 2 Apr | 565.65 | 27.05 | 3.55 | 29.58 | 163 | 16 | 154 | |||
|
|
||||||||||
| 1 Apr | 561.45 | 23.85 | -3.05 | 27.18 | 160 | -11 | 138 | |||
| 28 Mar | 563.85 | 26.9 | -5.8 | 28.32 | 72 | 14 | 149 | |||
| 27 Mar | 569.50 | 32.5 | 5.6 | 26.71 | 15 | 5 | 136 | |||
| 26 Mar | 561.15 | 27.05 | -7.1 | 29.14 | 34 | -8 | 133 | |||
| 25 Mar | 570.60 | 34.1 | -5.6 | 30.18 | 33 | 0 | 143 | |||
| 24 Mar | 578.30 | 39.7 | 6.15 | 29.41 | 31 | 6 | 144 | |||
| 21 Mar | 571.70 | 33.3 | 8.7 | 24.38 | 64 | -13 | 138 | |||
| 20 Mar | 555.80 | 24.55 | 3.05 | 26.15 | 87 | 6 | 152 | |||
| 19 Mar | 549.80 | 21.75 | 5.75 | 27.78 | 147 | 1 | 145 | |||
| 18 Mar | 539.80 | 16 | 6.35 | 27.04 | 97 | 10 | 143 | |||
| 17 Mar | 520.70 | 9.75 | 0.85 | 28.41 | 92 | 33 | 133 | |||
| 13 Mar | 515.60 | 8.9 | -3.7 | 27.67 | 29 | 3 | 100 | |||
| 12 Mar | 523.70 | 12.6 | -3.75 | 28.86 | 9 | 2 | 95 | |||
| 11 Mar | 533.60 | 16.35 | 2.45 | 27.16 | 27 | 6 | 92 | |||
| 10 Mar | 528.45 | 13.85 | -0.75 | 27.56 | 31 | 11 | 85 | |||
| 7 Mar | 532.40 | 14.6 | -0.55 | 24.82 | 34 | 8 | 74 | |||
| 6 Mar | 530.15 | 15.15 | 2.15 | 27.19 | 10 | -1 | 65 | |||
| 5 Mar | 520.55 | 13 | 4.35 | 27.93 | 89 | 59 | 65 | |||
| 4 Mar | 503.20 | 8.65 | -0.35 | 29.99 | 5 | 4 | 5 | |||
| 3 Mar | 500.85 | 9 | 0 | 0.00 | 0 | 1 | 0 | |||
For Lic Housing Finance Ltd - strike price 550 expiring on 24APR2025
Delta for 550 CE is 0.63
Historical price for 550 CE is as follows
On 11 Apr LICHSGFIN was trading at 560.15. The strike last trading price was 22.2, which was -0.85 lower than the previous day. The implied volatity was 37.05, the open interest changed by 15 which increased total open position to 209
On 9 Apr LICHSGFIN was trading at 556.35. The strike last trading price was 23.2, which was -5.8 lower than the previous day. The implied volatity was 40.75, the open interest changed by 25 which increased total open position to 194
On 8 Apr LICHSGFIN was trading at 565.85. The strike last trading price was 29, which was 10.15 higher than the previous day. The implied volatity was 39.31, the open interest changed by -29 which decreased total open position to 165
On 7 Apr LICHSGFIN was trading at 543.75. The strike last trading price was 20.65, which was -2.8 lower than the previous day. The implied volatity was 42.15, the open interest changed by 52 which increased total open position to 192
On 4 Apr LICHSGFIN was trading at 561.85. The strike last trading price was 24.2, which was -8.8 lower than the previous day. The implied volatity was 28.00, the open interest changed by 6 which increased total open position to 139
On 3 Apr LICHSGFIN was trading at 573.30. The strike last trading price was 33, which was 5.95 higher than the previous day. The implied volatity was 29.31, the open interest changed by -22 which decreased total open position to 134
On 2 Apr LICHSGFIN was trading at 565.65. The strike last trading price was 27.05, which was 3.55 higher than the previous day. The implied volatity was 29.58, the open interest changed by 16 which increased total open position to 154
On 1 Apr LICHSGFIN was trading at 561.45. The strike last trading price was 23.85, which was -3.05 lower than the previous day. The implied volatity was 27.18, the open interest changed by -11 which decreased total open position to 138
On 28 Mar LICHSGFIN was trading at 563.85. The strike last trading price was 26.9, which was -5.8 lower than the previous day. The implied volatity was 28.32, the open interest changed by 14 which increased total open position to 149
On 27 Mar LICHSGFIN was trading at 569.50. The strike last trading price was 32.5, which was 5.6 higher than the previous day. The implied volatity was 26.71, the open interest changed by 5 which increased total open position to 136
On 26 Mar LICHSGFIN was trading at 561.15. The strike last trading price was 27.05, which was -7.1 lower than the previous day. The implied volatity was 29.14, the open interest changed by -8 which decreased total open position to 133
On 25 Mar LICHSGFIN was trading at 570.60. The strike last trading price was 34.1, which was -5.6 lower than the previous day. The implied volatity was 30.18, the open interest changed by 0 which decreased total open position to 143
On 24 Mar LICHSGFIN was trading at 578.30. The strike last trading price was 39.7, which was 6.15 higher than the previous day. The implied volatity was 29.41, the open interest changed by 6 which increased total open position to 144
On 21 Mar LICHSGFIN was trading at 571.70. The strike last trading price was 33.3, which was 8.7 higher than the previous day. The implied volatity was 24.38, the open interest changed by -13 which decreased total open position to 138
On 20 Mar LICHSGFIN was trading at 555.80. The strike last trading price was 24.55, which was 3.05 higher than the previous day. The implied volatity was 26.15, the open interest changed by 6 which increased total open position to 152
On 19 Mar LICHSGFIN was trading at 549.80. The strike last trading price was 21.75, which was 5.75 higher than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 145
On 18 Mar LICHSGFIN was trading at 539.80. The strike last trading price was 16, which was 6.35 higher than the previous day. The implied volatity was 27.04, the open interest changed by 10 which increased total open position to 143
On 17 Mar LICHSGFIN was trading at 520.70. The strike last trading price was 9.75, which was 0.85 higher than the previous day. The implied volatity was 28.41, the open interest changed by 33 which increased total open position to 133
On 13 Mar LICHSGFIN was trading at 515.60. The strike last trading price was 8.9, which was -3.7 lower than the previous day. The implied volatity was 27.67, the open interest changed by 3 which increased total open position to 100
On 12 Mar LICHSGFIN was trading at 523.70. The strike last trading price was 12.6, which was -3.75 lower than the previous day. The implied volatity was 28.86, the open interest changed by 2 which increased total open position to 95
On 11 Mar LICHSGFIN was trading at 533.60. The strike last trading price was 16.35, which was 2.45 higher than the previous day. The implied volatity was 27.16, the open interest changed by 6 which increased total open position to 92
On 10 Mar LICHSGFIN was trading at 528.45. The strike last trading price was 13.85, which was -0.75 lower than the previous day. The implied volatity was 27.56, the open interest changed by 11 which increased total open position to 85
On 7 Mar LICHSGFIN was trading at 532.40. The strike last trading price was 14.6, which was -0.55 lower than the previous day. The implied volatity was 24.82, the open interest changed by 8 which increased total open position to 74
On 6 Mar LICHSGFIN was trading at 530.15. The strike last trading price was 15.15, which was 2.15 higher than the previous day. The implied volatity was 27.19, the open interest changed by -1 which decreased total open position to 65
On 5 Mar LICHSGFIN was trading at 520.55. The strike last trading price was 13, which was 4.35 higher than the previous day. The implied volatity was 27.93, the open interest changed by 59 which increased total open position to 65
On 4 Mar LICHSGFIN was trading at 503.20. The strike last trading price was 8.65, which was -0.35 lower than the previous day. The implied volatity was 29.99, the open interest changed by 4 which increased total open position to 5
On 3 Mar LICHSGFIN was trading at 500.85. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
| LICHSGFIN 24APR2025 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.40
Theta: -0.57
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 560.15 | 11.75 | -4.5 | 40.84 | 366 | 30 | 331 |
| 9 Apr | 556.35 | 16.45 | 4.2 | 46.47 | 937 | 24 | 303 |
| 8 Apr | 565.85 | 11.8 | -11.35 | 42.34 | 851 | 4 | 280 |
| 7 Apr | 543.75 | 20.55 | 9.95 | 45.13 | 778 | -52 | 277 |
| 4 Apr | 561.85 | 9.95 | 3.8 | 32.64 | 626 | 31 | 330 |
| 3 Apr | 573.30 | 6.05 | -2.65 | 30.15 | 574 | 74 | 306 |
| 2 Apr | 565.65 | 8.75 | -1.05 | 30.10 | 478 | 1 | 231 |
| 1 Apr | 561.45 | 9.55 | -0.2 | 28.84 | 405 | -14 | 230 |
| 28 Mar | 563.85 | 9.85 | 2.15 | 28.33 | 375 | 50 | 244 |
| 27 Mar | 569.50 | 7.55 | -3.1 | 28.38 | 92 | 16 | 193 |
| 26 Mar | 561.15 | 10.35 | 1.6 | 27.42 | 157 | 20 | 178 |
| 25 Mar | 570.60 | 9.1 | 2.2 | 29.73 | 122 | 17 | 158 |
| 24 Mar | 578.30 | 6.85 | -2.2 | 28.83 | 186 | 41 | 142 |
| 21 Mar | 571.70 | 9 | -5.05 | 28.77 | 89 | 30 | 100 |
| 20 Mar | 555.80 | 14 | -2 | 28.66 | 80 | 23 | 70 |
| 19 Mar | 549.80 | 16 | -5.6 | 26.97 | 44 | 17 | 44 |
| 18 Mar | 539.80 | 21.6 | -5.4 | 27.26 | 10 | 9 | 26 |
| 17 Mar | 520.70 | 27 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 515.60 | 27 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 523.70 | 27 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Mar | 533.60 | 27 | -1.95 | 30.20 | 1 | 0 | 16 |
| 10 Mar | 528.45 | 28.95 | 1.75 | 27.06 | 7 | 8 | 15 |
| 7 Mar | 532.40 | 27.2 | -1.9 | 27.89 | 3 | 1 | 7 |
| 6 Mar | 530.15 | 30 | -20.2 | 28.75 | 6 | 5 | 5 |
| 5 Mar | 520.55 | 50.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 503.20 | 50.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 500.85 | 50.2 | 0 | - | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 550 expiring on 24APR2025
Delta for 550 PE is -0.38
Historical price for 550 PE is as follows
On 11 Apr LICHSGFIN was trading at 560.15. The strike last trading price was 11.75, which was -4.5 lower than the previous day. The implied volatity was 40.84, the open interest changed by 30 which increased total open position to 331
On 9 Apr LICHSGFIN was trading at 556.35. The strike last trading price was 16.45, which was 4.2 higher than the previous day. The implied volatity was 46.47, the open interest changed by 24 which increased total open position to 303
On 8 Apr LICHSGFIN was trading at 565.85. The strike last trading price was 11.8, which was -11.35 lower than the previous day. The implied volatity was 42.34, the open interest changed by 4 which increased total open position to 280
On 7 Apr LICHSGFIN was trading at 543.75. The strike last trading price was 20.55, which was 9.95 higher than the previous day. The implied volatity was 45.13, the open interest changed by -52 which decreased total open position to 277
On 4 Apr LICHSGFIN was trading at 561.85. The strike last trading price was 9.95, which was 3.8 higher than the previous day. The implied volatity was 32.64, the open interest changed by 31 which increased total open position to 330
On 3 Apr LICHSGFIN was trading at 573.30. The strike last trading price was 6.05, which was -2.65 lower than the previous day. The implied volatity was 30.15, the open interest changed by 74 which increased total open position to 306
On 2 Apr LICHSGFIN was trading at 565.65. The strike last trading price was 8.75, which was -1.05 lower than the previous day. The implied volatity was 30.10, the open interest changed by 1 which increased total open position to 231
On 1 Apr LICHSGFIN was trading at 561.45. The strike last trading price was 9.55, which was -0.2 lower than the previous day. The implied volatity was 28.84, the open interest changed by -14 which decreased total open position to 230
On 28 Mar LICHSGFIN was trading at 563.85. The strike last trading price was 9.85, which was 2.15 higher than the previous day. The implied volatity was 28.33, the open interest changed by 50 which increased total open position to 244
On 27 Mar LICHSGFIN was trading at 569.50. The strike last trading price was 7.55, which was -3.1 lower than the previous day. The implied volatity was 28.38, the open interest changed by 16 which increased total open position to 193
On 26 Mar LICHSGFIN was trading at 561.15. The strike last trading price was 10.35, which was 1.6 higher than the previous day. The implied volatity was 27.42, the open interest changed by 20 which increased total open position to 178
On 25 Mar LICHSGFIN was trading at 570.60. The strike last trading price was 9.1, which was 2.2 higher than the previous day. The implied volatity was 29.73, the open interest changed by 17 which increased total open position to 158
On 24 Mar LICHSGFIN was trading at 578.30. The strike last trading price was 6.85, which was -2.2 lower than the previous day. The implied volatity was 28.83, the open interest changed by 41 which increased total open position to 142
On 21 Mar LICHSGFIN was trading at 571.70. The strike last trading price was 9, which was -5.05 lower than the previous day. The implied volatity was 28.77, the open interest changed by 30 which increased total open position to 100
On 20 Mar LICHSGFIN was trading at 555.80. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was 28.66, the open interest changed by 23 which increased total open position to 70
On 19 Mar LICHSGFIN was trading at 549.80. The strike last trading price was 16, which was -5.6 lower than the previous day. The implied volatity was 26.97, the open interest changed by 17 which increased total open position to 44
On 18 Mar LICHSGFIN was trading at 539.80. The strike last trading price was 21.6, which was -5.4 lower than the previous day. The implied volatity was 27.26, the open interest changed by 9 which increased total open position to 26
On 17 Mar LICHSGFIN was trading at 520.70. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LICHSGFIN was trading at 515.60. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LICHSGFIN was trading at 523.70. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Mar LICHSGFIN was trading at 533.60. The strike last trading price was 27, which was -1.95 lower than the previous day. The implied volatity was 30.20, the open interest changed by 0 which decreased total open position to 16
On 10 Mar LICHSGFIN was trading at 528.45. The strike last trading price was 28.95, which was 1.75 higher than the previous day. The implied volatity was 27.06, the open interest changed by 8 which increased total open position to 15
On 7 Mar LICHSGFIN was trading at 532.40. The strike last trading price was 27.2, which was -1.9 lower than the previous day. The implied volatity was 27.89, the open interest changed by 1 which increased total open position to 7
On 6 Mar LICHSGFIN was trading at 530.15. The strike last trading price was 30, which was -20.2 lower than the previous day. The implied volatity was 28.75, the open interest changed by 5 which increased total open position to 5
On 5 Mar LICHSGFIN was trading at 520.55. The strike last trading price was 50.2, 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 503.20. The strike last trading price was 50.2, 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 3 Mar LICHSGFIN was trading at 500.85. The strike last trading price was 50.2, 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
