Historical option data for LICHSGFIN
26 May 2026 04:10 PM IST
| LICHSGFIN 30-Jun-2026 (34d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.26
Gamma: 0.00971
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 544.15 | 14.9 | -0.1 (-0.67%) | 24.25 | 712 | 177 | 594 | |||||||||
| 25 May | 543.45 | 16.15 | 2.15 (15.36%) | 24.9 | 507 | 115 | 417 | |||||||||
| 22 May | 539.20 | 14.55 | 0.55 (3.93%) | 26.03 | 185 | 61 | 304 | |||||||||
| 21 May | 537.95 | 14.5 | -4.5 (-23.68%) | 26.34 | 93 | 30 | 241 | |||||||||
| 20 May | 546.80 | 18.2 | 2.2 (13.75%) | 24.3 | 126 | 49 | 211 | |||||||||
| 19 May | 543.00 | 16.35 | -2.65 (-13.95%) | 25.14 | 81 | 56 | 162 | |||||||||
| 18 May | 545.55 | 18.55 | -1.05 (-5.36%) | 25.37 | 114 | 71 | 107 | |||||||||
| 15 May | 547.05 | 19.8 | -15.05 (-43.19%) | 25.26 | 31 | 5 | 37 | |||||||||
| 14 May | 560.40 | 34.85 | -10.15 (-22.56%) | 27.04 | 31 | 6 | 31 | |||||||||
| 13 May | 585.65 | 45 | 8 (21.62%) | 0 | 4 | 3 | 24 | |||||||||
| 12 May | 567.65 | 36.95 | -15.05 (-28.94%) | 0 | 2 | 0 | 21 | |||||||||
| 11 May | 585.60 | 51.5 | -0.5 (-0.96%) | 0 | 0 | 0 | 21 | |||||||||
| 8 May | 581.50 | 51.5 | 0 (0.00%) | 25.99 | 0 | 0 | 21 | |||||||||
| 7 May | 586.35 | 51.5 | 5.25 (11.35%) | 25.99 | 1 | 0 | 21 | |||||||||
| 6 May | 582.15 | 46.25 | 17.55 (61.15%) | 29.79 | 1 | 0 | 21 | |||||||||
| 5 May | 558.15 | 28.7 | -1.5 (-4.97%) | 28.03 | 1 | 0 | 20 | |||||||||
| 4 May | 557.00 | 30.2 | -5.3 (-14.93%) | 27.33 | 20 | 17 | 18 | |||||||||
| 30 Apr | 554.70 | 35.5 | -4.75 (-11.80%) | 27.73 | 0 | 0 | 1 | |||||||||
| 29 Apr | 562.15 | 35.5 | 19.4 (120.50%) | 27.73 | 1 | 0 | 0 | |||||||||
| 28 Apr | 550.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 543.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 540.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 545.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 559.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 565.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 536.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 540.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 534.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 529.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 520.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 531.65 | 16.1 | 0 (0.00%) | 0.42 | 0 | 0 | 0 | |||||||||
| 9 Apr | 532.30 | 16.1 | 0 (0.00%) | 0.7 | 0 | 0 | 0 | |||||||||
| 8 Apr | 529.60 | 16.1 | 0 (0.00%) | 1.69 | 0 | 0 | 0 | |||||||||
| 7 Apr | 512.85 | 16.1 | 0 (0.00%) | 2.76 | 0 | 0 | 0 | |||||||||
| 6 Apr | 517.55 | 16.1 | 0 (0.00%) | 2.28 | 0 | 0 | 0 | |||||||||
| 2 Apr | 517.40 | 16.1 | 0 (0.00%) | 2.33 | 0 | 0 | 0 | |||||||||
For Lic Housing Finance Ltd - strike price 550 expiring on 30JUN2026
Delta for 550 CE is 0.48
Historical price for 550 CE is as follows
On 26 May LICHSGFIN was trading at 544.15. The strike last trading price was 14.9, which was -0.1 lower than the previous day. The implied volatity was 24.25, the open interest changed by 177 which increased total open position to 594
On 25 May LICHSGFIN was trading at 543.45. The strike last trading price was 16.15, which was 2.15 higher than the previous day. The implied volatity was 24.9, the open interest changed by 115 which increased total open position to 417
On 22 May LICHSGFIN was trading at 539.20. The strike last trading price was 14.55, which was 0.55 higher than the previous day. The implied volatity was 26.03, the open interest changed by 61 which increased total open position to 304
On 21 May LICHSGFIN was trading at 537.95. The strike last trading price was 14.5, which was -4.5 lower than the previous day. The implied volatity was 26.34, the open interest changed by 30 which increased total open position to 241
On 20 May LICHSGFIN was trading at 546.80. The strike last trading price was 18.2, which was 2.2 higher than the previous day. The implied volatity was 24.3, the open interest changed by 49 which increased total open position to 211
On 19 May LICHSGFIN was trading at 543.00. The strike last trading price was 16.35, which was -2.65 lower than the previous day. The implied volatity was 25.14, the open interest changed by 56 which increased total open position to 162
On 18 May LICHSGFIN was trading at 545.55. The strike last trading price was 18.55, which was -1.05 lower than the previous day. The implied volatity was 25.37, the open interest changed by 71 which increased total open position to 107
On 15 May LICHSGFIN was trading at 547.05. The strike last trading price was 19.8, which was -15.05 lower than the previous day. The implied volatity was 25.26, the open interest changed by 5 which increased total open position to 37
On 14 May LICHSGFIN was trading at 560.40. The strike last trading price was 34.85, which was -10.15 lower than the previous day. The implied volatity was 27.04, the open interest changed by 6 which increased total open position to 31
On 13 May LICHSGFIN was trading at 585.65. The strike last trading price was 45, which was 8 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 24
On 12 May LICHSGFIN was trading at 567.65. The strike last trading price was 36.95, which was -15.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 21
On 11 May LICHSGFIN was trading at 585.60. The strike last trading price was 51.5, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 21
On 8 May LICHSGFIN was trading at 581.50. The strike last trading price was 51.5, which was 0 lower than the previous day. The implied volatity was 25.99, the open interest changed by 0 which decreased total open position to 21
On 7 May LICHSGFIN was trading at 586.35. The strike last trading price was 51.5, which was 5.25 higher than the previous day. The implied volatity was 25.99, the open interest changed by 0 which decreased total open position to 21
On 6 May LICHSGFIN was trading at 582.15. The strike last trading price was 46.25, which was 17.55 higher than the previous day. The implied volatity was 29.79, the open interest changed by 0 which decreased total open position to 21
On 5 May LICHSGFIN was trading at 558.15. The strike last trading price was 28.7, which was -1.5 lower than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 20
On 4 May LICHSGFIN was trading at 557.00. The strike last trading price was 30.2, which was -5.3 lower than the previous day. The implied volatity was 27.33, the open interest changed by 17 which increased total open position to 18
On 30 Apr LICHSGFIN was trading at 554.70. The strike last trading price was 35.5, which was -4.75 lower than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 1
On 29 Apr LICHSGFIN was trading at 562.15. The strike last trading price was 35.5, which was 19.4 higher than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 0
On 28 Apr LICHSGFIN was trading at 550.00. 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 27 Apr LICHSGFIN was trading at 543.10. 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 24 Apr LICHSGFIN was trading at 540.75. 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 23 Apr LICHSGFIN was trading at 545.55. 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 22 Apr LICHSGFIN was trading at 559.05. 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 21 Apr LICHSGFIN was trading at 565.15. 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 20 Apr LICHSGFIN was trading at 536.70. 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 17 Apr LICHSGFIN was trading at 540.00. 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 16 Apr LICHSGFIN was trading at 534.85. 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 15 Apr LICHSGFIN was trading at 529.50. 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 13 Apr LICHSGFIN was trading at 520.35. 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 10 Apr LICHSGFIN was trading at 531.65. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
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 0.7, the open interest changed by 0 which decreased total open position to 0
On 8 Apr LICHSGFIN was trading at 529.60. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 7 Apr LICHSGFIN was trading at 512.85. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 2.76, 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 16.1, which was 0 lower than the previous day. The implied volatity was 2.28, 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 16.1, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
| LICHSGFIN 30-Jun-2026 (34d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -0.15
Gamma: 0.01137
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 544.15 | 15.95 | -1.05 (-6.18%) | 20.7 | 271 | 148 | 396 |
| 25 May | 543.45 | 16.35 | -4.4 (-21.20%) | 21.98 | 191 | 91 | 247 |
| 22 May | 539.20 | 20.25 | -0.9 (-4.26%) | 23.26 | 115 | 76 | 156 |
| 21 May | 537.95 | 21.7 | 3.35 (18.26%) | 22.98 | 20 | 14 | 80 |
| 20 May | 546.80 | 18.6 | -1.8 (-8.82%) | 24.53 | 13 | 5 | 65 |
| 19 May | 543.00 | 20.4 | 0.65 (3.29%) | 24.77 | 11 | 2 | 59 |
| 18 May | 545.55 | 19.75 | 0.4 (2.07%) | 25.68 | 17 | 2 | 56 |
| 15 May | 547.05 | 19.65 | 5.65 (40.36%) | 25.56 | 28 | 13 | 52 |
| 14 May | 560.40 | 14 | 4.4 (45.83%) | 25.62 | 136 | 30 | 38 |
| 13 May | 585.65 | 9.7 | -4.3 (-30.71%) | 30.29 | 5 | 1 | 7 |
| 12 May | 567.65 | 14 | 4 (40.00%) | 0 | 2 | 1 | 6 |
| 11 May | 585.60 | 10 | 1 (11.11%) | 0 | 1 | 1 | 5 |
| 8 May | 581.50 | 9 | -0.5 (-5.26%) | 26.02 | 1 | 0 | 3 |
| 7 May | 586.35 | 9.5 | 9.5 (-45.87%) | 27.41 | 0 | 0 | 3 |
| 6 May | 582.15 | 9.5 | -8.05 (-45.87%) | 27.41 | 1 | 0 | 2 |
| 5 May | 558.15 | 17.55 | 17.55 (-71.23%) | 26.36 | 0 | 0 | 2 |
| 4 May | 557.00 | 17.55 | -43.45 (-71.23%) | 26.36 | 2 | 0 | 0 |
| 30 Apr | 554.70 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 562.15 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 550.00 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 543.10 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 540.75 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 545.55 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 559.05 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 565.15 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 536.70 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 540.00 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 534.85 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 529.50 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 520.35 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 531.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 532.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 529.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 512.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 517.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 517.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 550 expiring on 30JUN2026
Delta for 550 PE is -0.53
Historical price for 550 PE is as follows
On 26 May LICHSGFIN was trading at 544.15. The strike last trading price was 15.95, which was -1.05 lower than the previous day. The implied volatity was 20.7, the open interest changed by 148 which increased total open position to 396
On 25 May LICHSGFIN was trading at 543.45. The strike last trading price was 16.35, which was -4.4 lower than the previous day. The implied volatity was 21.98, the open interest changed by 91 which increased total open position to 247
On 22 May LICHSGFIN was trading at 539.20. The strike last trading price was 20.25, which was -0.9 lower than the previous day. The implied volatity was 23.26, the open interest changed by 76 which increased total open position to 156
On 21 May LICHSGFIN was trading at 537.95. The strike last trading price was 21.7, which was 3.35 higher than the previous day. The implied volatity was 22.98, the open interest changed by 14 which increased total open position to 80
On 20 May LICHSGFIN was trading at 546.80. The strike last trading price was 18.6, which was -1.8 lower than the previous day. The implied volatity was 24.53, the open interest changed by 5 which increased total open position to 65
On 19 May LICHSGFIN was trading at 543.00. The strike last trading price was 20.4, which was 0.65 higher than the previous day. The implied volatity was 24.77, the open interest changed by 2 which increased total open position to 59
On 18 May LICHSGFIN was trading at 545.55. The strike last trading price was 19.75, which was 0.4 higher than the previous day. The implied volatity was 25.68, the open interest changed by 2 which increased total open position to 56
On 15 May LICHSGFIN was trading at 547.05. The strike last trading price was 19.65, which was 5.65 higher than the previous day. The implied volatity was 25.56, the open interest changed by 13 which increased total open position to 52
On 14 May LICHSGFIN was trading at 560.40. The strike last trading price was 14, which was 4.4 higher than the previous day. The implied volatity was 25.62, the open interest changed by 30 which increased total open position to 38
On 13 May LICHSGFIN was trading at 585.65. The strike last trading price was 9.7, which was -4.3 lower than the previous day. The implied volatity was 30.29, the open interest changed by 1 which increased total open position to 7
On 12 May LICHSGFIN was trading at 567.65. The strike last trading price was 14, which was 4 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 6
On 11 May LICHSGFIN was trading at 585.60. The strike last trading price was 10, which was 1 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 5
On 8 May LICHSGFIN was trading at 581.50. The strike last trading price was 9, which was -0.5 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 3
On 7 May LICHSGFIN was trading at 586.35. The strike last trading price was 9.5, which was 9.5 higher than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 3
On 6 May LICHSGFIN was trading at 582.15. The strike last trading price was 9.5, which was -8.05 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 2
On 5 May LICHSGFIN was trading at 558.15. The strike last trading price was 17.55, which was 17.55 higher than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 2
On 4 May LICHSGFIN was trading at 557.00. The strike last trading price was 17.55, which was -43.45 lower than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 0
On 30 Apr LICHSGFIN was trading at 554.70. 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 29 Apr LICHSGFIN was trading at 562.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr LICHSGFIN was trading at 550.00. 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 27 Apr LICHSGFIN was trading at 543.10. 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 24 Apr LICHSGFIN was trading at 540.75. 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 23 Apr LICHSGFIN was trading at 545.55. 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 22 Apr LICHSGFIN was trading at 559.05. 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 21 Apr LICHSGFIN was trading at 565.15. 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 20 Apr LICHSGFIN was trading at 536.70. 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 17 Apr LICHSGFIN was trading at 540.00. 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 16 Apr LICHSGFIN was trading at 534.85. 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 15 Apr LICHSGFIN was trading at 529.50. 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 13 Apr LICHSGFIN was trading at 520.35. 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 10 Apr LICHSGFIN was trading at 531.65. 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 9 Apr LICHSGFIN was trading at 532.30. 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 8 Apr LICHSGFIN was trading at 529.60. 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 7 Apr LICHSGFIN was trading at 512.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr LICHSGFIN was trading at 517.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr LICHSGFIN was trading at 517.40. 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
