LICHSGFIN

Lic Housing Finance Ltd

540 -6.95 (-1.27%)

L: 539.6 H: 550.85

Back to Option Chain

Historical option data for LICHSGFIN
05 Dec 2025 02:52 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

LICHSGFIN 30-DEC-2025 555 CE
Delta: 0.33 Vega: 0.51 Theta: -0.22 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	540.00	5.05 ₹ 5,050	-3.15 -3150.00	16.91	552 5,52,000	103 1,03,000	670 6,70,000
4 Dec	546.95	8.1 ₹ 8,100	-1 -1000.00	17.49	333 3,33,000	85 85,000	567 5,67,000
3 Dec	549.40	9.1 ₹ 9,100	-2.5 -2500.00	16.80	537 5,37,000	77 77,000	481 4,81,000
2 Dec	554.65	11.3 ₹ 11,300	1.05 1050.00	14.86	732 7,32,000	83 83,000	401 4,01,000
1 Dec	550.65	10.15 ₹ 10,150	0.1 100.00	16.89	283 2,83,000	36 36,000	318 3,18,000
28 Nov	549.10	9.95 ₹ 9,950	-1.1 -1100.00	15.43	111 1,11,000	33 33,000	280 2,80,000
27 Nov	550.25	10.85 ₹ 10,850	-3.3 -3300.00	15.83	250 2,50,000	26 26,000	246 2,46,000
26 Nov	555.80	14 ₹ 14,000	4.3 4300.00	16.27	325 3,25,000	75 75,000	221 2,21,000
25 Nov	548.10	9.6 ₹ 9,600	0.1 100.00	15.24	291 2,91,000	110 1,10,000	146 1,46,000
24 Nov	545.95	9.5 ₹ 9,500	-0.5 -500.00	16.34	36 36,000	27 27,000	35 35,000
21 Nov	545.90	10.5 ₹ 10,500	-43.05 -43050.00	16.22	8 8,000	7 7,000	7 7,000
20 Nov	554.80	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
19 Nov	563.60	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
18 Nov	567.55	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
17 Nov	571.00	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
14 Nov	567.70	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
13 Nov	567.90	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
12 Nov	572.80	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
11 Nov	571.50	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0

10 Nov	571.70	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
7 Nov	571.20	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
6 Nov	570.15	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
4 Nov	574.00	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
3 Nov	575.55	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
31 Oct	570.95	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0
30 Oct	570.45	53.55 ₹ 53,550	0 0.00	-	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 555 expiring on 30DEC2025

Delta for 555 CE is 0.33

Historical price for 555 CE is as follows

On 5 Dec LICHSGFIN was trading at 540.00. The strike last trading price was 5.05, which was -3.15 lower than the previous day. The implied volatity was 16.91, the open interest changed by 103 which increased total open position to 670

On 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 8.1, which was -1 lower than the previous day. The implied volatity was 17.49, the open interest changed by 85 which increased total open position to 567

On 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 9.1, which was -2.5 lower than the previous day. The implied volatity was 16.80, the open interest changed by 77 which increased total open position to 481

On 2 Dec LICHSGFIN was trading at 554.65. The strike last trading price was 11.3, which was 1.05 higher than the previous day. The implied volatity was 14.86, the open interest changed by 83 which increased total open position to 401

On 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 10.15, which was 0.1 higher than the previous day. The implied volatity was 16.89, the open interest changed by 36 which increased total open position to 318

On 28 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 9.95, which was -1.1 lower than the previous day. The implied volatity was 15.43, the open interest changed by 33 which increased total open position to 280

On 27 Nov LICHSGFIN was trading at 550.25. The strike last trading price was 10.85, which was -3.3 lower than the previous day. The implied volatity was 15.83, the open interest changed by 26 which increased total open position to 246

On 26 Nov LICHSGFIN was trading at 555.80. The strike last trading price was 14, which was 4.3 higher than the previous day. The implied volatity was 16.27, the open interest changed by 75 which increased total open position to 221

On 25 Nov LICHSGFIN was trading at 548.10. The strike last trading price was 9.6, which was 0.1 higher than the previous day. The implied volatity was 15.24, the open interest changed by 110 which increased total open position to 146

On 24 Nov LICHSGFIN was trading at 545.95. The strike last trading price was 9.5, which was -0.5 lower than the previous day. The implied volatity was 16.34, the open interest changed by 27 which increased total open position to 35

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 10.5, which was -43.05 lower than the previous day. The implied volatity was 16.22, the open interest changed by 7 which increased total open position to 7

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 53.55, 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 Nov LICHSGFIN was trading at 563.60. The strike last trading price was 53.55, 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 Nov LICHSGFIN was trading at 567.55. The strike last trading price was 53.55, 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 Nov LICHSGFIN was trading at 571.00. The strike last trading price was 53.55, 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 14 Nov LICHSGFIN was trading at 567.70. The strike last trading price was 53.55, 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 Nov LICHSGFIN was trading at 567.90. The strike last trading price was 53.55, 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 Nov LICHSGFIN was trading at 572.80. The strike last trading price was 53.55, 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 Nov LICHSGFIN was trading at 571.50. The strike last trading price was 53.55, 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 Nov LICHSGFIN was trading at 571.70. The strike last trading price was 53.55, 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 Nov LICHSGFIN was trading at 571.20. The strike last trading price was 53.55, 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 Nov LICHSGFIN was trading at 570.15. The strike last trading price was 53.55, 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 Nov LICHSGFIN was trading at 574.00. The strike last trading price was 53.55, 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 Nov LICHSGFIN was trading at 575.55. The strike last trading price was 53.55, 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 Oct LICHSGFIN was trading at 570.95. The strike last trading price was 53.55, 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 Oct LICHSGFIN was trading at 570.45. The strike last trading price was 53.55, 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 30DEC2025 555 PE
Delta: -0.66 Vega: 0.52 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	540.00	16.9 ₹ 16,900	4.6 4600.00	18.15	109 1,09,000	27 27,000	329 3,29,000
4 Dec	546.95	12.3 ₹ 12,300	0.8 800.00	16.86	25 25,000	10 10,000	301 3,01,000
3 Dec	549.40	11.5 ₹ 11,500	2.05 2050.00	17.63	103 1,03,000	-16 -16,000	291 2,91,000
2 Dec	554.65	9.55 ₹ 9,550	-1.5 -1500.00	18.83	138 1,38,000	47 47,000	304 3,04,000
1 Dec	550.65	10.9 ₹ 10,900	-0.8 -800.00	17.12	46 46,000	12 12,000	258 2,58,000
28 Nov	549.10	11.5 ₹ 11,500	0.35 350.00	17.58	42 42,000	15 15,000	245 2,45,000
27 Nov	550.25	10.9 ₹ 10,900	2.1 2100.00	17.11	119 1,19,000	5 5,000	223 2,23,000
26 Nov	555.80	8.75 ₹ 8,750	-4.2 -4200.00	16.87	267 2,67,000	63 63,000	217 2,17,000
25 Nov	548.10	13 ₹ 13,000	-1.7 -1700.00	18.04	179 1,79,000	97 97,000	153 1,53,000
24 Nov	545.95	14.7 ₹ 14,700	-1.05 -1050.00	18.68	22 22,000	11 11,000	52 52,000
21 Nov	545.90	15.8 ₹ 15,800	5.5 5500.00	20.50	19 19,000	3 3,000	40 40,000
20 Nov	554.80	11.25 ₹ 11,250	4.1 4100.00	18.68	54 54,000	36 36,000	38 38,000
19 Nov	563.60	7.15 ₹ 7,150	-9.7 -9700.00	17.88	3 3,000	1 1,000	1 1,000
18 Nov	567.55	16.85 ₹ 16,850	0 0.00	3.05	0 0	0 0	0 0
17 Nov	571.00	16.85 ₹ 16,850	0 0.00	3.67	0 0	0 0	0 0
14 Nov	567.70	16.85 ₹ 16,850	0 0.00	3.14	0 0	0 0	0 0
13 Nov	567.90	16.85 ₹ 16,850	0 0.00	3.03	0 0	0 0	0 0
12 Nov	572.80	16.85 ₹ 16,850	0 0.00	3.69	0 0	0 0	0 0
11 Nov	571.50	16.85 ₹ 16,850	0 0.00	3.61	0 0	0 0	0 0
10 Nov	571.70	16.85 ₹ 16,850	0 0.00	3.46	0 0	0 0	0 0
7 Nov	571.20	16.85 ₹ 16,850	0 0.00	3.52	0 0	0 0	0 0
6 Nov	570.15	16.85 ₹ 16,850	0 0.00	3.29	0 0	0 0	0 0
4 Nov	574.00	16.85 ₹ 16,850	0 0.00	3.51	0 0	0 0	0 0
3 Nov	575.55	16.85 ₹ 16,850	0 0.00	3.73	0 0	0 0	0 0
31 Oct	570.95	16.85 ₹ 16,850	0 0.00	-	0 0	0 0	0 0
30 Oct	570.45	16.85 ₹ 16,850	0 0.00	3.22	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 555 expiring on 30DEC2025

Delta for 555 PE is -0.66

Historical price for 555 PE is as follows

On 5 Dec LICHSGFIN was trading at 540.00. The strike last trading price was 16.9, which was 4.6 higher than the previous day. The implied volatity was 18.15, the open interest changed by 27 which increased total open position to 329

On 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 12.3, which was 0.8 higher than the previous day. The implied volatity was 16.86, the open interest changed by 10 which increased total open position to 301

On 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 11.5, which was 2.05 higher than the previous day. The implied volatity was 17.63, the open interest changed by -16 which decreased total open position to 291

On 2 Dec LICHSGFIN was trading at 554.65. The strike last trading price was 9.55, which was -1.5 lower than the previous day. The implied volatity was 18.83, the open interest changed by 47 which increased total open position to 304

On 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 10.9, which was -0.8 lower than the previous day. The implied volatity was 17.12, the open interest changed by 12 which increased total open position to 258

On 28 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 11.5, which was 0.35 higher than the previous day. The implied volatity was 17.58, the open interest changed by 15 which increased total open position to 245

On 27 Nov LICHSGFIN was trading at 550.25. The strike last trading price was 10.9, which was 2.1 higher than the previous day. The implied volatity was 17.11, the open interest changed by 5 which increased total open position to 223

On 26 Nov LICHSGFIN was trading at 555.80. The strike last trading price was 8.75, which was -4.2 lower than the previous day. The implied volatity was 16.87, the open interest changed by 63 which increased total open position to 217

On 25 Nov LICHSGFIN was trading at 548.10. The strike last trading price was 13, which was -1.7 lower than the previous day. The implied volatity was 18.04, the open interest changed by 97 which increased total open position to 153

On 24 Nov LICHSGFIN was trading at 545.95. The strike last trading price was 14.7, which was -1.05 lower than the previous day. The implied volatity was 18.68, the open interest changed by 11 which increased total open position to 52

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 15.8, which was 5.5 higher than the previous day. The implied volatity was 20.50, the open interest changed by 3 which increased total open position to 40

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 11.25, which was 4.1 higher than the previous day. The implied volatity was 18.68, the open interest changed by 36 which increased total open position to 38

On 19 Nov LICHSGFIN was trading at 563.60. The strike last trading price was 7.15, which was -9.7 lower than the previous day. The implied volatity was 17.88, the open interest changed by 1 which increased total open position to 1

On 18 Nov LICHSGFIN was trading at 567.55. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0

On 17 Nov LICHSGFIN was trading at 571.00. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0

On 14 Nov LICHSGFIN was trading at 567.70. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0

On 13 Nov LICHSGFIN was trading at 567.90. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0

On 12 Nov LICHSGFIN was trading at 572.80. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0

On 11 Nov LICHSGFIN was trading at 571.50. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0

On 10 Nov LICHSGFIN was trading at 571.70. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0

On 7 Nov LICHSGFIN was trading at 571.20. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LICHSGFIN was trading at 570.15. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0

On 4 Nov LICHSGFIN was trading at 574.00. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0

On 3 Nov LICHSGFIN was trading at 575.55. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0

On 31 Oct LICHSGFIN was trading at 570.95. The strike last trading price was 16.85, 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 Oct LICHSGFIN was trading at 570.45. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0

Related Pages for LICHSGFIN

LICHSGFIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD