LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
06 May 2026 09:00 AM IST
| LICHSGFIN 26-May-2026 (20d) 555 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.01
Theta: -0.44
Gamma: 0.00898
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 558.15 | 19.55 | -0.5999999999999979 (-2.98%) | 32.71 | 89 | -4 | 112 | |||||||||
| 5 May | 558.15 | 19.55 | -0.5999999999999979 (-2.98%) | 32.71 | 89 | -4 | 112 | |||||||||
| 4 May | 557.00 | 20.5 | 0.6999999999999993 (3.54%) | 33.54 | 120 | 14 | 114 | |||||||||
|
|
||||||||||||||||
| 30 Apr | 554.70 | 18.75 | -4.149999999999999 (-18.12%) | 29.89 | 145 | 16 | 116 | |||||||||
| 29 Apr | 562.15 | 23.75 | 5.649999999999999 (31.22%) | 30.21 | 446 | 59 | 101 | |||||||||
| 28 Apr | 550.00 | 17.9 | 6.099999999999998 (51.69%) | 32.05 | 61 | 27 | 41 | |||||||||
| 27 Apr | 543.10 | 11.8 | -1.3499999999999996 (-10.27%) | 30.69 | 29 | 9 | 14 | |||||||||
| 24 Apr | 540.75 | 13.2 | 5.049999999999999 (61.96%) | 28.2 | 13 | 5 | 5 | |||||||||
| 23 Apr | 545.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 559.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 565.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 536.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 540.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 534.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 529.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 520.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 531.65 | 0 | 0 (0.00%) | 2.4 | 0 | 0 | 0 | |||||||||
| 9 Apr | 532.30 | 8.15 | 0 (0.00%) | 2.38 | 0 | 0 | 0 | |||||||||
| 8 Apr | 529.60 | 8.15 | 0 (0.00%) | 2.76 | 0 | 0 | 0 | |||||||||
| 7 Apr | 512.85 | 8.15 | 0 (0.00%) | 4.98 | 0 | 0 | 0 | |||||||||
| 6 Apr | 517.55 | 8.15 | 0 (0.00%) | 4.7 | 0 | 0 | 0 | |||||||||
| 2 Apr | 517.40 | 8.15 | 0 (0.00%) | 5.46 | 0 | 0 | 0 | |||||||||
| 1 Apr | 515.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Lic Housing Finance Ltd - strike price 555 expiring on 26MAY2026
Delta for 555 CE is 0.55
Historical price for 555 CE is as follows
On 6 May LICHSGFIN was trading at 558.15. The strike last trading price was 19.55, which was -0.5999999999999979 lower than the previous day. The implied volatity was 32.71, the open interest changed by -4 which decreased total open position to 112
On 5 May LICHSGFIN was trading at 558.15. The strike last trading price was 19.55, which was -0.5999999999999979 lower than the previous day. The implied volatity was 32.71, the open interest changed by -4 which decreased total open position to 112
On 4 May LICHSGFIN was trading at 557.00. The strike last trading price was 20.5, which was 0.6999999999999993 higher than the previous day. The implied volatity was 33.54, the open interest changed by 14 which increased total open position to 114
On 30 Apr LICHSGFIN was trading at 554.70. The strike last trading price was 18.75, which was -4.149999999999999 lower than the previous day. The implied volatity was 29.89, the open interest changed by 16 which increased total open position to 116
On 29 Apr LICHSGFIN was trading at 562.15. The strike last trading price was 23.75, which was 5.649999999999999 higher than the previous day. The implied volatity was 30.21, the open interest changed by 59 which increased total open position to 101
On 28 Apr LICHSGFIN was trading at 550.00. The strike last trading price was 17.9, which was 6.099999999999998 higher than the previous day. The implied volatity was 32.05, the open interest changed by 27 which increased total open position to 41
On 27 Apr LICHSGFIN was trading at 543.10. The strike last trading price was 11.8, which was -1.3499999999999996 lower than the previous day. The implied volatity was 30.69, the open interest changed by 9 which increased total open position to 14
On 24 Apr LICHSGFIN was trading at 540.75. The strike last trading price was 13.2, which was 5.049999999999999 higher than the previous day. The implied volatity was 28.2, the open interest changed by 5 which increased total open position to 5
On 23 Apr LICHSGFIN was trading at 545.55. 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 22 Apr LICHSGFIN was trading at 559.05. 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
On 21 Apr LICHSGFIN was trading at 565.15. 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 20 Apr LICHSGFIN was trading at 536.70. 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 17 Apr LICHSGFIN was trading at 540.00. 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 16 Apr LICHSGFIN was trading at 534.85. 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 15 Apr LICHSGFIN was trading at 529.50. 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 13 Apr LICHSGFIN was trading at 520.35. 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 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 2.4, 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 8.15, which was 0 lower than the previous day. The implied volatity was 2.38, 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 8.15, 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 7 Apr LICHSGFIN was trading at 512.85. The strike last trading price was 8.15, which was 0 lower than the previous day. The implied volatity was 4.98, 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 8.15, which was 0 lower than the previous day. The implied volatity was 4.7, 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 8.15, which was 0 lower than the previous day. The implied volatity was 5.46, 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 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
| LICHSGFIN 26-May-2026 (20d) 555 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.01
Theta: -0.32
Gamma: 0.00981
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 558.15 | 14 | -0.9000000000000004 (-6.04%) | 29.89 | 300 | 89 | 225 |
| 5 May | 558.15 | 14 | -0.9000000000000004 (-6.04%) | 29.89 | 300 | 89 | 225 |
| 4 May | 557.00 | 14.5 | -3 (-17.14%) | 30.32 | 78 | 55 | 135 |
| 30 Apr | 554.70 | 17.5 | 3.25 (22.81%) | 31.16 | 160 | 36 | 116 |
| 29 Apr | 562.15 | 13.6 | -11.4 (-45.60%) | 29.76 | 174 | 77 | 80 |
| 28 Apr | 550.00 | 25 | 25 | - | 0 | 0 | 3 |
| 27 Apr | 543.10 | 25 | 25 (29.87%) | 28.86 | 0 | 0 | 3 |
| 24 Apr | 540.75 | 25 | 5.75 (29.87%) | 28.86 | 1 | 0 | 2 |
| 23 Apr | 545.55 | 19.25 | -42.5 (-68.83%) | 23.97 | 2 | 1 | 1 |
| 22 Apr | 559.05 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 565.15 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 536.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 540.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 534.85 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 529.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 520.35 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 531.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 532.30 | 61.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 529.60 | 61.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 512.85 | 61.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 517.55 | 61.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 517.40 | 61.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 515.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 555 expiring on 26MAY2026
Delta for 555 PE is -0.44
Historical price for 555 PE is as follows
On 6 May LICHSGFIN was trading at 558.15. The strike last trading price was 14, which was -0.9000000000000004 lower than the previous day. The implied volatity was 29.89, the open interest changed by 89 which increased total open position to 225
On 5 May LICHSGFIN was trading at 558.15. The strike last trading price was 14, which was -0.9000000000000004 lower than the previous day. The implied volatity was 29.89, the open interest changed by 89 which increased total open position to 225
On 4 May LICHSGFIN was trading at 557.00. The strike last trading price was 14.5, which was -3 lower than the previous day. The implied volatity was 30.32, the open interest changed by 55 which increased total open position to 135
On 30 Apr LICHSGFIN was trading at 554.70. The strike last trading price was 17.5, which was 3.25 higher than the previous day. The implied volatity was 31.16, the open interest changed by 36 which increased total open position to 116
On 29 Apr LICHSGFIN was trading at 562.15. The strike last trading price was 13.6, which was -11.4 lower than the previous day. The implied volatity was 29.76, the open interest changed by 77 which increased total open position to 80
On 28 Apr LICHSGFIN was trading at 550.00. The strike last trading price was 25, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Apr LICHSGFIN was trading at 543.10. The strike last trading price was 25, which was 25 higher than the previous day. The implied volatity was 28.86, the open interest changed by 0 which decreased total open position to 3
On 24 Apr LICHSGFIN was trading at 540.75. The strike last trading price was 25, which was 5.75 higher than the previous day. The implied volatity was 28.86, the open interest changed by 0 which decreased total open position to 2
On 23 Apr LICHSGFIN was trading at 545.55. The strike last trading price was 19.25, which was -42.5 lower than the previous day. The implied volatity was 23.97, the open interest changed by 1 which increased total open position to 1
On 22 Apr LICHSGFIN was trading at 559.05. 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
On 21 Apr LICHSGFIN was trading at 565.15. 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 20 Apr LICHSGFIN was trading at 536.70. 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 17 Apr LICHSGFIN was trading at 540.00. 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 16 Apr LICHSGFIN was trading at 534.85. 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 15 Apr LICHSGFIN was trading at 529.50. 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 13 Apr LICHSGFIN was trading at 520.35. 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 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 61.75, 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 8 Apr LICHSGFIN was trading at 529.60. The strike last trading price was 61.75, 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 7 Apr LICHSGFIN was trading at 512.85. The strike last trading price was 61.75, 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 6 Apr LICHSGFIN was trading at 517.55. The strike last trading price was 61.75, 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 Apr LICHSGFIN was trading at 517.40. The strike last trading price was 61.75, 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 Apr LICHSGFIN was trading at 515.55. 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
