Historical option data for LICHSGFIN
25 Jun 2026 04:10 PM IST
| LICHSGFIN 30-Jun-2026 (3d) 560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0
Theta: -0.37
Gamma: 0.02425
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 549.85 | 1.6 | -0.95 (-37.25%) | 18.64 | 1,208 | -102 | 567 | |||||||||
| 24 Jun | 550.55 | 2.45 | 0.75 (44.12%) | 20.15 | 786 | -128 | 669 | |||||||||
| 23 Jun | 541.20 | 1.6 | -2.5 (-60.98%) | 24.32 | 823 | -194 | 794 | |||||||||
| 22 Jun | 548.50 | 3.85 | -1.65 (-30.00%) | 24.63 | 826 | 119 | 987 | |||||||||
| 19 Jun | 549.90 | 5.25 | -1.15 (-17.97%) | 23.59 | 760 | -2 | 875 | |||||||||
| 18 Jun | 550.15 | 5.95 | -1.05 (-15.00%) | 23.97 | 1,110 | 26 | 879 | |||||||||
| 17 Jun | 551.05 | 6.7 | -1.3 (-16.25%) | 24.48 | 567 | 66 | 853 | |||||||||
| 16 Jun | 552.80 | 8.1 | -0.9 (-10.00%) | 26.5 | 693 | 36 | 787 | |||||||||
| 15 Jun | 553.85 | 9.05 | -3.95 (-30.38%) | 26.29 | 601 | -1 | 748 | |||||||||
| 12 Jun | 559.50 | 12.1 | 7.1 (142.00%) | 24.19 | 1,550 | -72 | 749 | |||||||||
| 11 Jun | 535.90 | 4.7 | -2.3 (-32.86%) | 25.21 | 201 | 19 | 823 | |||||||||
| 10 Jun | 541.00 | 6.8 | -5.2 (-43.33%) | 25.87 | 381 | 9 | 805 | |||||||||
| 9 Jun | 552.75 | 11.3 | 3.3 (41.25%) | 26.5 | 396 | -58 | 796 | |||||||||
| 8 Jun | 541.00 | 7.25 | -2.75 (-27.50%) | 28.36 | 328 | -46 | 854 | |||||||||
| 5 Jun | 549.75 | 10.15 | 0.15 (1.50%) | 24.03 | 662 | 10 | 897 | |||||||||
| 4 Jun | 545.55 | 9.9 | -0.1 (-1.00%) | 25.3 | 409 | -45 | 887 | |||||||||
| 3 Jun | 541.25 | 9.75 | 2.75 (39.29%) | 27.3 | 581 | -47 | 932 | |||||||||
| 2 Jun | 535.00 | 7.15 | -0.85 (-10.62%) | 26.23 | 440 | 0 | 978 | |||||||||
| 1 Jun | 537.65 | 7.95 | -0.05 (-0.62%) | 26.19 | 374 | -6 | 978 | |||||||||
| 29 May | 533.15 | 8.85 | -7.15 (-44.69%) | 28.53 | 1,232 | 142 | 979 | |||||||||
| 27 May | 556.45 | 15.85 | 4.85 (44.09%) | 24.09 | 2,159 | 295 | 837 | |||||||||
| 26 May | 544.15 | 10.55 | -0.45 (-4.09%) | 23.8 | 255 | 78 | 542 | |||||||||
| 25 May | 543.45 | 11.6 | 1.6 (16.00%) | 24.35 | 483 | 148 | 462 | |||||||||
| 22 May | 539.20 | 10.55 | -0.45 (-4.09%) | 24.67 | 160 | 53 | 313 | |||||||||
| 21 May | 537.95 | 10.5 | -3.5 (-25.00%) | 25.6 | 60 | 36 | 257 | |||||||||
| 20 May | 546.80 | 13.25 | 1.25 (10.42%) | 24.75 | 46 | 7 | 221 | |||||||||
| 19 May | 543.00 | 11.95 | -2.05 (-14.64%) | 24.88 | 210 | 191 | 215 | |||||||||
| 18 May | 545.55 | 13.75 | -3 (-17.91%) | 24.95 | 28 | 20 | 23 | |||||||||
| 15 May | 547.05 | 16.75 | -13.25 (-44.17%) | 24.54 | 1 | 0 | 2 | |||||||||
| 14 May | 560.40 | 30 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 585.65 | 30 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 567.65 | 30 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 585.60 | 30 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 581.50 | 30 | -4.9 (-14.04%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 586.35 | 30 | -4.9 (-14.04%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 582.15 | 30 | -4.9 (-14.04%) | - | 0 | 0 | 2 | |||||||||
| 5 May | 558.15 | 30 | -4.9 (-14.04%) | - | 0 | 0 | 2 | |||||||||
| 4 May | 557.00 | 30 | -4.9 (-14.04%) | - | 0 | 0 | 2 | |||||||||
| 30 Apr | 554.70 | 30 | -4.9 (-14.04%) | 27.78 | 0 | 0 | 2 | |||||||||
| 29 Apr | 562.15 | 30 | 16.35 (119.78%) | 27.78 | 2 | 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 | 13.65 | 0 (0.00%) | 1.56 | 0 | 0 | 0 | |||||||||
| 9 Apr | 532.30 | 13.65 | 0 (0.00%) | 1.81 | 0 | 0 | 0 | |||||||||
| 8 Apr | 529.60 | 13.65 | 0 (0.00%) | 2.62 | 0 | 0 | 0 | |||||||||
| 7 Apr | 512.85 | 13.65 | 0 (0.00%) | 3.78 | 0 | 0 | 0 | |||||||||
| 6 Apr | 517.55 | 13.65 | 0 (0.00%) | 3.52 | 0 | 0 | 0 | |||||||||
| 2 Apr | 517.40 | 13.65 | 0 (0.00%) | 3.16 | 0 | 0 | 0 | |||||||||
For Lic Housing Finance Ltd - strike price 560 expiring on 30JUN2026
Delta for 560 CE is 0.23
Historical price for 560 CE is as follows
On 25 Jun LICHSGFIN was trading at 549.85. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 18.64, the open interest changed by -102 which decreased total open position to 567
On 24 Jun LICHSGFIN was trading at 550.55. The strike last trading price was 2.45, which was 0.75 higher than the previous day. The implied volatity was 20.15, the open interest changed by -128 which decreased total open position to 669
On 23 Jun LICHSGFIN was trading at 541.20. The strike last trading price was 1.6, which was -2.5 lower than the previous day. The implied volatity was 24.32, the open interest changed by -194 which decreased total open position to 794
On 22 Jun LICHSGFIN was trading at 548.50. The strike last trading price was 3.85, which was -1.65 lower than the previous day. The implied volatity was 24.63, the open interest changed by 119 which increased total open position to 987
On 19 Jun LICHSGFIN was trading at 549.90. The strike last trading price was 5.25, which was -1.15 lower than the previous day. The implied volatity was 23.59, the open interest changed by -2 which decreased total open position to 875
On 18 Jun LICHSGFIN was trading at 550.15. The strike last trading price was 5.95, which was -1.05 lower than the previous day. The implied volatity was 23.97, the open interest changed by 26 which increased total open position to 879
On 17 Jun LICHSGFIN was trading at 551.05. The strike last trading price was 6.7, which was -1.3 lower than the previous day. The implied volatity was 24.48, the open interest changed by 66 which increased total open position to 853
On 16 Jun LICHSGFIN was trading at 552.80. The strike last trading price was 8.1, which was -0.9 lower than the previous day. The implied volatity was 26.5, the open interest changed by 36 which increased total open position to 787
On 15 Jun LICHSGFIN was trading at 553.85. The strike last trading price was 9.05, which was -3.95 lower than the previous day. The implied volatity was 26.29, the open interest changed by -1 which decreased total open position to 748
On 12 Jun LICHSGFIN was trading at 559.50. The strike last trading price was 12.1, which was 7.1 higher than the previous day. The implied volatity was 24.19, the open interest changed by -72 which decreased total open position to 749
On 11 Jun LICHSGFIN was trading at 535.90. The strike last trading price was 4.7, which was -2.3 lower than the previous day. The implied volatity was 25.21, the open interest changed by 19 which increased total open position to 823
On 10 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 6.8, which was -5.2 lower than the previous day. The implied volatity was 25.87, the open interest changed by 9 which increased total open position to 805
On 9 Jun LICHSGFIN was trading at 552.75. The strike last trading price was 11.3, which was 3.3 higher than the previous day. The implied volatity was 26.5, the open interest changed by -58 which decreased total open position to 796
On 8 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 7.25, which was -2.75 lower than the previous day. The implied volatity was 28.36, the open interest changed by -46 which decreased total open position to 854
On 5 Jun LICHSGFIN was trading at 549.75. The strike last trading price was 10.15, which was 0.15 higher than the previous day. The implied volatity was 24.03, the open interest changed by 10 which increased total open position to 897
On 4 Jun LICHSGFIN was trading at 545.55. The strike last trading price was 9.9, which was -0.1 lower than the previous day. The implied volatity was 25.3, the open interest changed by -45 which decreased total open position to 887
On 3 Jun LICHSGFIN was trading at 541.25. The strike last trading price was 9.75, which was 2.75 higher than the previous day. The implied volatity was 27.3, the open interest changed by -47 which decreased total open position to 932
On 2 Jun LICHSGFIN was trading at 535.00. The strike last trading price was 7.15, which was -0.85 lower than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 978
On 1 Jun LICHSGFIN was trading at 537.65. The strike last trading price was 7.95, which was -0.05 lower than the previous day. The implied volatity was 26.19, the open interest changed by -6 which decreased total open position to 978
On 29 May LICHSGFIN was trading at 533.15. The strike last trading price was 8.85, which was -7.15 lower than the previous day. The implied volatity was 28.53, the open interest changed by 142 which increased total open position to 979
On 27 May LICHSGFIN was trading at 556.45. The strike last trading price was 15.85, which was 4.85 higher than the previous day. The implied volatity was 24.09, the open interest changed by 295 which increased total open position to 837
On 26 May LICHSGFIN was trading at 544.15. The strike last trading price was 10.55, which was -0.45 lower than the previous day. The implied volatity was 23.8, the open interest changed by 78 which increased total open position to 542
On 25 May LICHSGFIN was trading at 543.45. The strike last trading price was 11.6, which was 1.6 higher than the previous day. The implied volatity was 24.35, the open interest changed by 148 which increased total open position to 462
On 22 May LICHSGFIN was trading at 539.20. The strike last trading price was 10.55, which was -0.45 lower than the previous day. The implied volatity was 24.67, the open interest changed by 53 which increased total open position to 313
On 21 May LICHSGFIN was trading at 537.95. The strike last trading price was 10.5, which was -3.5 lower than the previous day. The implied volatity was 25.6, the open interest changed by 36 which increased total open position to 257
On 20 May LICHSGFIN was trading at 546.80. The strike last trading price was 13.25, which was 1.25 higher than the previous day. The implied volatity was 24.75, the open interest changed by 7 which increased total open position to 221
On 19 May LICHSGFIN was trading at 543.00. The strike last trading price was 11.95, which was -2.05 lower than the previous day. The implied volatity was 24.88, the open interest changed by 191 which increased total open position to 215
On 18 May LICHSGFIN was trading at 545.55. The strike last trading price was 13.75, which was -3 lower than the previous day. The implied volatity was 24.95, the open interest changed by 20 which increased total open position to 23
On 15 May LICHSGFIN was trading at 547.05. The strike last trading price was 16.75, which was -13.25 lower than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 2
On 14 May LICHSGFIN was trading at 560.40. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May LICHSGFIN was trading at 585.65. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May LICHSGFIN was trading at 567.65. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May LICHSGFIN was trading at 585.60. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May LICHSGFIN was trading at 581.50. The strike last trading price was 30, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May LICHSGFIN was trading at 586.35. The strike last trading price was 30, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May LICHSGFIN was trading at 582.15. The strike last trading price was 30, which was -4.9 lower than the previous day. The implied volatity was -, 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 30, which was -4.9 lower than the previous day. The implied volatity was -, 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 30, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr LICHSGFIN was trading at 554.70. The strike last trading price was 30, which was -4.9 lower than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 2
On 29 Apr LICHSGFIN was trading at 562.15. The strike last trading price was 30, which was 16.35 higher than the previous day. The implied volatity was 27.78, 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 13.65, which was 0 lower than the previous day. The implied volatity was 1.56, 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 13.65, which was 0 lower than the previous day. The implied volatity was 1.81, 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 13.65, which was 0 lower than the previous day. The implied volatity was 2.62, 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 13.65, which was 0 lower than the previous day. The implied volatity was 3.78, 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 13.65, 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 2 Apr LICHSGFIN was trading at 517.40. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
| LICHSGFIN 30-Jun-2026 (3d) 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0
Theta: -0.36
Gamma: 0.02162
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 549.85 | 12 | -1 (-7.69%) | 21.63 | 118 | -42 | 223 |
| 24 Jun | 550.55 | 13 | -7 (-35.00%) | 24.38 | 116 | -62 | 265 |
| 23 Jun | 541.20 | 20 | 5 (33.33%) | 27.48 | 43 | -16 | 328 |
| 22 Jun | 548.50 | 16 | 2 (14.29%) | 27.03 | 117 | 27 | 344 |
| 19 Jun | 549.90 | 16 | 1 (6.67%) | 25.96 | 104 | -11 | 318 |
| 18 Jun | 550.15 | 15.45 | 0.85 (5.82%) | 23.79 | 184 | 29 | 316 |
| 17 Jun | 551.05 | 14.9 | 1.75 (13.31%) | 24.04 | 90 | 6 | 287 |
| 16 Jun | 552.80 | 13.3 | -0.5 (-3.62%) | 20.05 | 113 | 20 | 266 |
| 15 Jun | 553.85 | 15 | 3.6 (31.58%) | 23.74 | 513 | -23 | 245 |
| 12 Jun | 559.50 | 12.1 | -15 (-55.35%) | 24.28 | 310 | -15 | 268 |
| 11 Jun | 535.90 | 26.3 | 2.5 (10.50%) | 25.28 | 10 | 1 | 283 |
| 10 Jun | 541.00 | 23.4 | 8.4 (56.00%) | 24.82 | 52 | 0 | 282 |
| 9 Jun | 552.75 | 14.85 | -9.75 (-39.63%) | 22.1 | 81 | -38 | 283 |
| 8 Jun | 541.00 | 26.4 | 7.9 (42.70%) | 26.49 | 101 | -30 | 321 |
| 5 Jun | 549.75 | 18.75 | -2.3 (-10.93%) | 24.27 | 120 | -18 | 351 |
| 4 Jun | 545.55 | 20.95 | -2.2 (-9.50%) | 24.23 | 31 | -8 | 369 |
| 3 Jun | 541.25 | 23.15 | -4.6 (-16.58%) | 25.23 | 47 | -4 | 381 |
| 2 Jun | 535.00 | 27.75 | -0.5 (-1.77%) | 21.44 | 5 | -2 | 385 |
| 1 Jun | 537.65 | 28.25 | 28.25 (76.47%) | 16.93 | 269 | 0 | 387 |
| 29 May | 533.15 | 27 | 11.7 (76.47%) | 16.93 | 269 | 80 | 387 |
| 27 May | 556.45 | 15.75 | -5.85 (-27.08%) | 22.31 | 369 | 28 | 309 |
| 26 May | 544.15 | 21.6 | -1.1 (-4.85%) | 20.05 | 99 | 60 | 281 |
| 25 May | 543.45 | 21.2 | -7.05 (-24.96%) | 20.89 | 142 | 85 | 219 |
| 22 May | 539.20 | 28.25 | 1.6 (6.00%) | 25.25 | 82 | 41 | 134 |
| 21 May | 537.95 | 26.65 | 1.65 (6.60%) | 23.82 | 38 | 23 | 82 |
| 20 May | 546.80 | 25 | 25 (1.42%) | 23.64 | 0 | 0 | 59 |
| 19 May | 543.00 | 25 | 0.35 (1.42%) | 23.64 | 1 | 0 | 58 |
| 18 May | 545.55 | 24.65 | 0.2 (0.82%) | 24.96 | 8 | 2 | 58 |
| 15 May | 547.05 | 23.9 | 5.5 (29.89%) | 23.4 | 4 | 2 | 56 |
| 14 May | 560.40 | 18.3 | 5.85 (46.99%) | 25.33 | 43 | 20 | 53 |
| 13 May | 585.65 | 12.4 | -3.35 (-21.27%) | 0 | 16 | -11 | 32 |
| 12 May | 567.65 | 15.75 | 0.75 (5.00%) | 0 | 9 | 6 | 44 |
| 11 May | 585.60 | 15 | 3.4 (29.31%) | 0 | 1 | 0 | 37 |
| 8 May | 581.50 | 11.6 | 1.7 (17.17%) | 25.75 | 5 | 3 | 36 |
| 7 May | 586.35 | 9.9 | -3.65 (-26.94%) | 25.52 | 6 | 3 | 32 |
| 6 May | 582.15 | 13.55 | -7.45 (-35.48%) | 26.96 | 10 | 8 | 27 |
| 5 May | 558.15 | 21 | -5 (-19.23%) | 25.23 | 12 | 11 | 18 |
| 4 May | 557.00 | 26 | 0 (0.00%) | 28.52 | 1 | 0 | 6 |
| 30 Apr | 554.70 | 26 | -42.35 (-61.96%) | 27.82 | 6 | 5 | 5 |
| 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 560 expiring on 30JUN2026
Delta for 560 PE is -0.76
Historical price for 560 PE is as follows
On 25 Jun LICHSGFIN was trading at 549.85. The strike last trading price was 12, which was -1 lower than the previous day. The implied volatity was 21.63, the open interest changed by -42 which decreased total open position to 223
On 24 Jun LICHSGFIN was trading at 550.55. The strike last trading price was 13, which was -7 lower than the previous day. The implied volatity was 24.38, the open interest changed by -62 which decreased total open position to 265
On 23 Jun LICHSGFIN was trading at 541.20. The strike last trading price was 20, which was 5 higher than the previous day. The implied volatity was 27.48, the open interest changed by -16 which decreased total open position to 328
On 22 Jun LICHSGFIN was trading at 548.50. The strike last trading price was 16, which was 2 higher than the previous day. The implied volatity was 27.03, the open interest changed by 27 which increased total open position to 344
On 19 Jun LICHSGFIN was trading at 549.90. The strike last trading price was 16, which was 1 higher than the previous day. The implied volatity was 25.96, the open interest changed by -11 which decreased total open position to 318
On 18 Jun LICHSGFIN was trading at 550.15. The strike last trading price was 15.45, which was 0.85 higher than the previous day. The implied volatity was 23.79, the open interest changed by 29 which increased total open position to 316
On 17 Jun LICHSGFIN was trading at 551.05. The strike last trading price was 14.9, which was 1.75 higher than the previous day. The implied volatity was 24.04, the open interest changed by 6 which increased total open position to 287
On 16 Jun LICHSGFIN was trading at 552.80. The strike last trading price was 13.3, which was -0.5 lower than the previous day. The implied volatity was 20.05, the open interest changed by 20 which increased total open position to 266
On 15 Jun LICHSGFIN was trading at 553.85. The strike last trading price was 15, which was 3.6 higher than the previous day. The implied volatity was 23.74, the open interest changed by -23 which decreased total open position to 245
On 12 Jun LICHSGFIN was trading at 559.50. The strike last trading price was 12.1, which was -15 lower than the previous day. The implied volatity was 24.28, the open interest changed by -15 which decreased total open position to 268
On 11 Jun LICHSGFIN was trading at 535.90. The strike last trading price was 26.3, which was 2.5 higher than the previous day. The implied volatity was 25.28, the open interest changed by 1 which increased total open position to 283
On 10 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 23.4, which was 8.4 higher than the previous day. The implied volatity was 24.82, the open interest changed by 0 which decreased total open position to 282
On 9 Jun LICHSGFIN was trading at 552.75. The strike last trading price was 14.85, which was -9.75 lower than the previous day. The implied volatity was 22.1, the open interest changed by -38 which decreased total open position to 283
On 8 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 26.4, which was 7.9 higher than the previous day. The implied volatity was 26.49, the open interest changed by -30 which decreased total open position to 321
On 5 Jun LICHSGFIN was trading at 549.75. The strike last trading price was 18.75, which was -2.3 lower than the previous day. The implied volatity was 24.27, the open interest changed by -18 which decreased total open position to 351
On 4 Jun LICHSGFIN was trading at 545.55. The strike last trading price was 20.95, which was -2.2 lower than the previous day. The implied volatity was 24.23, the open interest changed by -8 which decreased total open position to 369
On 3 Jun LICHSGFIN was trading at 541.25. The strike last trading price was 23.15, which was -4.6 lower than the previous day. The implied volatity was 25.23, the open interest changed by -4 which decreased total open position to 381
On 2 Jun LICHSGFIN was trading at 535.00. The strike last trading price was 27.75, which was -0.5 lower than the previous day. The implied volatity was 21.44, the open interest changed by -2 which decreased total open position to 385
On 1 Jun LICHSGFIN was trading at 537.65. The strike last trading price was 28.25, which was 28.25 higher than the previous day. The implied volatity was 16.93, the open interest changed by 0 which decreased total open position to 387
On 29 May LICHSGFIN was trading at 533.15. The strike last trading price was 27, which was 11.7 higher than the previous day. The implied volatity was 16.93, the open interest changed by 80 which increased total open position to 387
On 27 May LICHSGFIN was trading at 556.45. The strike last trading price was 15.75, which was -5.85 lower than the previous day. The implied volatity was 22.31, the open interest changed by 28 which increased total open position to 309
On 26 May LICHSGFIN was trading at 544.15. The strike last trading price was 21.6, which was -1.1 lower than the previous day. The implied volatity was 20.05, the open interest changed by 60 which increased total open position to 281
On 25 May LICHSGFIN was trading at 543.45. The strike last trading price was 21.2, which was -7.05 lower than the previous day. The implied volatity was 20.89, the open interest changed by 85 which increased total open position to 219
On 22 May LICHSGFIN was trading at 539.20. The strike last trading price was 28.25, which was 1.6 higher than the previous day. The implied volatity was 25.25, the open interest changed by 41 which increased total open position to 134
On 21 May LICHSGFIN was trading at 537.95. The strike last trading price was 26.65, which was 1.65 higher than the previous day. The implied volatity was 23.82, the open interest changed by 23 which increased total open position to 82
On 20 May LICHSGFIN was trading at 546.80. The strike last trading price was 25, which was 25 higher than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 59
On 19 May LICHSGFIN was trading at 543.00. The strike last trading price was 25, which was 0.35 higher than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 58
On 18 May LICHSGFIN was trading at 545.55. The strike last trading price was 24.65, which was 0.2 higher than the previous day. The implied volatity was 24.96, the open interest changed by 2 which increased total open position to 58
On 15 May LICHSGFIN was trading at 547.05. The strike last trading price was 23.9, which was 5.5 higher than the previous day. The implied volatity was 23.4, the open interest changed by 2 which increased total open position to 56
On 14 May LICHSGFIN was trading at 560.40. The strike last trading price was 18.3, which was 5.85 higher than the previous day. The implied volatity was 25.33, the open interest changed by 20 which increased total open position to 53
On 13 May LICHSGFIN was trading at 585.65. The strike last trading price was 12.4, which was -3.35 lower than the previous day. The implied volatity was 0, the open interest changed by -11 which decreased total open position to 32
On 12 May LICHSGFIN was trading at 567.65. The strike last trading price was 15.75, which was 0.75 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 44
On 11 May LICHSGFIN was trading at 585.60. The strike last trading price was 15, which was 3.4 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 37
On 8 May LICHSGFIN was trading at 581.50. The strike last trading price was 11.6, which was 1.7 higher than the previous day. The implied volatity was 25.75, the open interest changed by 3 which increased total open position to 36
On 7 May LICHSGFIN was trading at 586.35. The strike last trading price was 9.9, which was -3.65 lower than the previous day. The implied volatity was 25.52, the open interest changed by 3 which increased total open position to 32
On 6 May LICHSGFIN was trading at 582.15. The strike last trading price was 13.55, which was -7.45 lower than the previous day. The implied volatity was 26.96, the open interest changed by 8 which increased total open position to 27
On 5 May LICHSGFIN was trading at 558.15. The strike last trading price was 21, which was -5 lower than the previous day. The implied volatity was 25.23, the open interest changed by 11 which increased total open position to 18
On 4 May LICHSGFIN was trading at 557.00. The strike last trading price was 26, which was 0 lower than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 6
On 30 Apr LICHSGFIN was trading at 554.70. The strike last trading price was 26, which was -42.35 lower than the previous day. The implied volatity was 27.82, the open interest changed by 5 which increased total open position to 5
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
