Historical option data for LICHSGFIN
22 Jun 2026 02:25 PM IST
| LICHSGFIN 28-Jul-2026 (36d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.01
Theta: -0.28
Gamma: 0.00875
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 549.90 | 19.4 | -1.6 (-7.62%) | 26.13 | 54 | 15 | 99 | |||||||||
| 19 Jun | 549.90 | 19.85 | -1.15 (-5.48%) | 26.04 | 54 | 13 | 83 | |||||||||
| 18 Jun | 550.15 | 20.5 | -0.5 (-2.38%) | 25.5 | 28 | 12 | 69 | |||||||||
| 17 Jun | 551.05 | 20.5 | -2.5 (-10.87%) | 24.49 | 43 | 20 | 58 | |||||||||
| 16 Jun | 552.80 | 22.8 | -1.2 (-5.00%) | 25.71 | 8 | 0 | 38 | |||||||||
| 15 Jun | 553.85 | 23 | -3 (-11.54%) | 26.39 | 11 | 4 | 35 | |||||||||
| 12 Jun | 559.50 | 25.75 | 9.75 (60.94%) | 24.06 | 36 | -11 | 31 | |||||||||
| 11 Jun | 535.90 | 15.6 | -3.4 (-17.89%) | 26.8 | 12 | 5 | 40 | |||||||||
| 10 Jun | 541.00 | 19 | -7 (-26.92%) | 27.24 | 22 | 11 | 34 | |||||||||
| 9 Jun | 552.75 | 25.6 | 2.6 (11.30%) | 27.73 | 4 | 0 | 22 | |||||||||
| 8 Jun | 541.00 | 22.95 | -0.05 (-0.22%) | 26.85 | 23 | 19 | 22 | |||||||||
| 5 Jun | 549.75 | 23.55 | 0.55 (2.39%) | 25.48 | 3 | 1 | 3 | |||||||||
| 4 Jun | 545.55 | 23 | 5 (27.78%) | 28.17 | 2 | 1 | 2 | |||||||||
| 3 Jun | 541.25 | 18 | -22 (-55.00%) | 23.04 | 1 | 1 | 1 | |||||||||
| 15 May | 547.05 | 0 | -40 (-100.00%) | - | 0 | 0 | 0 | |||||||||
For Lic Housing Finance Ltd - strike price 550 expiring on 28JUL2026
Delta for 550 CE is 0.54
Historical price for 550 CE is as follows
On 22 Jun LICHSGFIN was trading at 549.90. The strike last trading price was 19.4, which was -1.6 lower than the previous day. The implied volatity was 26.13, the open interest changed by 15 which increased total open position to 99
On 19 Jun LICHSGFIN was trading at 549.90. The strike last trading price was 19.85, which was -1.15 lower than the previous day. The implied volatity was 26.04, the open interest changed by 13 which increased total open position to 83
On 18 Jun LICHSGFIN was trading at 550.15. The strike last trading price was 20.5, which was -0.5 lower than the previous day. The implied volatity was 25.5, the open interest changed by 12 which increased total open position to 69
On 17 Jun LICHSGFIN was trading at 551.05. The strike last trading price was 20.5, which was -2.5 lower than the previous day. The implied volatity was 24.49, the open interest changed by 20 which increased total open position to 58
On 16 Jun LICHSGFIN was trading at 552.80. The strike last trading price was 22.8, which was -1.2 lower than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 38
On 15 Jun LICHSGFIN was trading at 553.85. The strike last trading price was 23, which was -3 lower than the previous day. The implied volatity was 26.39, the open interest changed by 4 which increased total open position to 35
On 12 Jun LICHSGFIN was trading at 559.50. The strike last trading price was 25.75, which was 9.75 higher than the previous day. The implied volatity was 24.06, the open interest changed by -11 which decreased total open position to 31
On 11 Jun LICHSGFIN was trading at 535.90. The strike last trading price was 15.6, which was -3.4 lower than the previous day. The implied volatity was 26.8, the open interest changed by 5 which increased total open position to 40
On 10 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 19, which was -7 lower than the previous day. The implied volatity was 27.24, the open interest changed by 11 which increased total open position to 34
On 9 Jun LICHSGFIN was trading at 552.75. The strike last trading price was 25.6, which was 2.6 higher than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 22
On 8 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 22.95, which was -0.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by 19 which increased total open position to 22
On 5 Jun LICHSGFIN was trading at 549.75. The strike last trading price was 23.55, which was 0.55 higher than the previous day. The implied volatity was 25.48, the open interest changed by 1 which increased total open position to 3
On 4 Jun LICHSGFIN was trading at 545.55. The strike last trading price was 23, which was 5 higher than the previous day. The implied volatity was 28.17, the open interest changed by 1 which increased total open position to 2
On 3 Jun LICHSGFIN was trading at 541.25. The strike last trading price was 18, which was -22 lower than the previous day. The implied volatity was 23.04, the open interest changed by 1 which increased total open position to 1
On 15 May LICHSGFIN was trading at 547.05. The strike last trading price was 0, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LICHSGFIN 28-Jul-2026 (36d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.01
Theta: -0.19
Gamma: 0.00905
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 549.90 | 16.05 | 0.45 (2.88%) | 25.26 | 46 | -5 | 67 |
| 19 Jun | 549.90 | 15.6 | 0.7 (4.70%) | 23.54 | 10 | 4 | 73 |
| 18 Jun | 550.15 | 15.35 | 0.55 (3.72%) | 23.11 | 39 | 20 | 70 |
| 17 Jun | 551.05 | 14.75 | 0.15 (1.03%) | 23.11 | 54 | 33 | 48 |
| 16 Jun | 552.80 | 14.6 | -0.1 (-0.68%) | 23.59 | 9 | 3 | 15 |
| 15 Jun | 553.85 | 15 | 0.5 (3.45%) | 23.73 | 5 | 2 | 11 |
| 12 Jun | 559.50 | 14.5 | -10.5 (-42.00%) | 25 | 10 | 7 | 8 |
| 11 Jun | 535.90 | 25 | 1 (4.17%) | 25.24 | 1 | 0 | 2 |
| 10 Jun | 541.00 | 24 | 24 | - | 1 | 0 | 2 |
| 9 Jun | 552.75 | 24 | 24 (9.09%) | 25.59 | 1 | 0 | 2 |
| 8 Jun | 541.00 | 24 | 2 (9.09%) | 25.59 | 1 | 0 | 2 |
| 5 Jun | 549.75 | 22 | 22 (-8.33%) | 25.37 | 1 | 0 | 2 |
| 4 Jun | 545.55 | 22 | -2 (-8.33%) | 25.37 | 1 | 1 | 2 |
| 3 Jun | 541.25 | 24 | -8.55 (-26.27%) | 26.62 | 1 | 0 | 0 |
| 15 May | 547.05 | 0 | 0 | - | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 550 expiring on 28JUL2026
Delta for 550 PE is -0.46
Historical price for 550 PE is as follows
On 22 Jun LICHSGFIN was trading at 549.90. The strike last trading price was 16.05, which was 0.45 higher than the previous day. The implied volatity was 25.26, the open interest changed by -5 which decreased total open position to 67
On 19 Jun LICHSGFIN was trading at 549.90. The strike last trading price was 15.6, which was 0.7 higher than the previous day. The implied volatity was 23.54, the open interest changed by 4 which increased total open position to 73
On 18 Jun LICHSGFIN was trading at 550.15. The strike last trading price was 15.35, which was 0.55 higher than the previous day. The implied volatity was 23.11, the open interest changed by 20 which increased total open position to 70
On 17 Jun LICHSGFIN was trading at 551.05. The strike last trading price was 14.75, which was 0.15 higher than the previous day. The implied volatity was 23.11, the open interest changed by 33 which increased total open position to 48
On 16 Jun LICHSGFIN was trading at 552.80. The strike last trading price was 14.6, which was -0.1 lower than the previous day. The implied volatity was 23.59, the open interest changed by 3 which increased total open position to 15
On 15 Jun LICHSGFIN was trading at 553.85. The strike last trading price was 15, which was 0.5 higher than the previous day. The implied volatity was 23.73, the open interest changed by 2 which increased total open position to 11
On 12 Jun LICHSGFIN was trading at 559.50. The strike last trading price was 14.5, which was -10.5 lower than the previous day. The implied volatity was 25, the open interest changed by 7 which increased total open position to 8
On 11 Jun LICHSGFIN was trading at 535.90. The strike last trading price was 25, which was 1 higher than the previous day. The implied volatity was 25.24, the open interest changed by 0 which decreased total open position to 2
On 10 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 24, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun LICHSGFIN was trading at 552.75. The strike last trading price was 24, which was 24 higher than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 2
On 8 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 24, which was 2 higher than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 2
On 5 Jun LICHSGFIN was trading at 549.75. The strike last trading price was 22, which was 22 higher than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 2
On 4 Jun LICHSGFIN was trading at 545.55. The strike last trading price was 22, which was -2 lower than the previous day. The implied volatity was 25.37, the open interest changed by 1 which increased total open position to 2
On 3 Jun LICHSGFIN was trading at 541.25. The strike last trading price was 24, which was -8.55 lower than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 0
On 15 May LICHSGFIN was trading at 547.05. 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
