Historical option data for LICHSGFIN
29 Jun 2026 10:50 AM IST
| LICHSGFIN 28-Jul-2026 (27d) 560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.01
Theta: -0.3
Gamma: 0.00988
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 548.00 | 11.85 | -1.15 (-8.85%) | 25.43 | 99 | -25 | 523 | |||||||||
| 25 Jun | 549.85 | 12.7 | -1.3 (-9.29%) | 23.6 | 629 | 247 | 549 | |||||||||
| 24 Jun | 550.55 | 14.05 | 2.05 (17.08%) | 25.32 | 114 | 11 | 301 | |||||||||
| 23 Jun | 541.20 | 11.3 | -2.7 (-19.29%) | 27.31 | 79 | 38 | 290 | |||||||||
| 22 Jun | 548.50 | 13.8 | -2.2 (-13.75%) | 26.31 | 142 | 112 | 256 | |||||||||
| 19 Jun | 549.90 | 14.9 | -1.1 (-6.87%) | 25.14 | 148 | 111 | 144 | |||||||||
| 18 Jun | 550.15 | 15.2 | -0.8 (-5.00%) | 25.63 | 12 | 7 | 32 | |||||||||
| 17 Jun | 551.05 | 16 | -1 (-5.88%) | 25.31 | 16 | 8 | 24 | |||||||||
| 16 Jun | 552.80 | 17 | -2 (-10.53%) | 25.18 | 12 | 3 | 15 | |||||||||
| 15 Jun | 553.85 | 19 | 7 (58.33%) | 25.39 | 9 | 7 | 11 | |||||||||
| 12 Jun | 559.50 | 12 | 0 (0.00%) | 26.51 | 1 | 0 | 4 | |||||||||
| 11 Jun | 535.90 | 12 | -4 (-25.00%) | 26.51 | 1 | 0 | 5 | |||||||||
| 10 Jun | 541.00 | 16.4 | -0.6 (-3.53%) | 26.89 | 1 | 1 | 5 | |||||||||
| 9 Jun | 552.75 | 17.1 | 0.1 (0.59%) | 26.69 | 1 | 0 | 4 | |||||||||
| 8 Jun | 541.00 | 17.1 | -1.9 (-10.00%) | 26.69 | 1 | 0 | 5 | |||||||||
| 5 Jun | 549.75 | 19.05 | 1.05 (5.83%) | 26.05 | 2 | 1 | 5 | |||||||||
| 4 Jun | 545.55 | 20.45 | 0.45 (2.25%) | - | 1 | 0 | 4 | |||||||||
| 3 Jun | 541.25 | 20.45 | 0.45 (2.25%) | 31.19 | 1 | 0 | 4 | |||||||||
| 2 Jun | 535.00 | 17.7 | 1.7 (10.62%) | 31.19 | 1 | 0 | 4 | |||||||||
| 1 Jun | 537.65 | 16.5 | 0.5 (3.13%) | 29.5 | 4 | 0 | 4 | |||||||||
| 29 May | 533.15 | 16.5 | -19.5 (-54.17%) | 29.5 | 4 | 2 | 2 | |||||||||
| 15 May | 547.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 560.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Lic Housing Finance Ltd - strike price 560 expiring on 28JUL2026
Delta for 560 CE is 0.42
Historical price for 560 CE is as follows
On 29 Jun LICHSGFIN was trading at 548.00. The strike last trading price was 11.85, which was -1.15 lower than the previous day. The implied volatity was 25.43, the open interest changed by -25 which decreased total open position to 523
On 25 Jun LICHSGFIN was trading at 549.85. The strike last trading price was 12.7, which was -1.3 lower than the previous day. The implied volatity was 23.6, the open interest changed by 247 which increased total open position to 549
On 24 Jun LICHSGFIN was trading at 550.55. The strike last trading price was 14.05, which was 2.05 higher than the previous day. The implied volatity was 25.32, the open interest changed by 11 which increased total open position to 301
On 23 Jun LICHSGFIN was trading at 541.20. The strike last trading price was 11.3, which was -2.7 lower than the previous day. The implied volatity was 27.31, the open interest changed by 38 which increased total open position to 290
On 22 Jun LICHSGFIN was trading at 548.50. The strike last trading price was 13.8, which was -2.2 lower than the previous day. The implied volatity was 26.31, the open interest changed by 112 which increased total open position to 256
On 19 Jun LICHSGFIN was trading at 549.90. The strike last trading price was 14.9, which was -1.1 lower than the previous day. The implied volatity was 25.14, the open interest changed by 111 which increased total open position to 144
On 18 Jun LICHSGFIN was trading at 550.15. The strike last trading price was 15.2, which was -0.8 lower than the previous day. The implied volatity was 25.63, the open interest changed by 7 which increased total open position to 32
On 17 Jun LICHSGFIN was trading at 551.05. The strike last trading price was 16, which was -1 lower than the previous day. The implied volatity was 25.31, the open interest changed by 8 which increased total open position to 24
On 16 Jun LICHSGFIN was trading at 552.80. The strike last trading price was 17, which was -2 lower than the previous day. The implied volatity was 25.18, 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 19, which was 7 higher than the previous day. The implied volatity was 25.39, the open interest changed by 7 which increased total open position to 11
On 12 Jun LICHSGFIN was trading at 559.50. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 4
On 11 Jun LICHSGFIN was trading at 535.90. The strike last trading price was 12, which was -4 lower than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 5
On 10 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 16.4, which was -0.6 lower than the previous day. The implied volatity was 26.89, the open interest changed by 1 which increased total open position to 5
On 9 Jun LICHSGFIN was trading at 552.75. The strike last trading price was 17.1, which was 0.1 higher than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 4
On 8 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 17.1, which was -1.9 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 5
On 5 Jun LICHSGFIN was trading at 549.75. The strike last trading price was 19.05, which was 1.05 higher than the previous day. The implied volatity was 26.05, the open interest changed by 1 which increased total open position to 5
On 4 Jun LICHSGFIN was trading at 545.55. The strike last trading price was 20.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Jun LICHSGFIN was trading at 541.25. The strike last trading price was 20.45, which was 0.45 higher than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 4
On 2 Jun LICHSGFIN was trading at 535.00. The strike last trading price was 17.7, which was 1.7 higher than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 4
On 1 Jun LICHSGFIN was trading at 537.65. The strike last trading price was 16.5, which was 0.5 higher than the previous day. The implied volatity was 29.5, the open interest changed by 0 which decreased total open position to 4
On 29 May LICHSGFIN was trading at 533.15. The strike last trading price was 16.5, which was -19.5 lower than the previous day. The implied volatity was 29.5, the open interest changed by 2 which increased total open position to 2
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
On 14 May LICHSGFIN was trading at 560.40. 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
| LICHSGFIN 28-Jul-2026 (27d) 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.01
Theta: -0.2
Gamma: 0.01018
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 548.00 | 20.65 | -0.15 (-0.72%) | 24.6 | 11 | 9 | 97 |
| 25 Jun | 549.85 | 21.1 | 1.15 (5.76%) | 25.49 | 114 | 55 | 88 |
| 24 Jun | 550.55 | 19.8 | -6.15 (-23.70%) | 23.87 | 17 | 9 | 31 |
| 23 Jun | 541.20 | 25.95 | 7 (36.94%) | 25.39 | 14 | 6 | 21 |
| 22 Jun | 548.50 | 18.95 | 0.3 (1.61%) | 23.99 | 1 | 1 | 15 |
| 19 Jun | 549.90 | 18.65 | 18.65 | - | 3 | 0 | 14 |
| 18 Jun | 550.15 | 18.65 | 18.65 | - | 3 | 0 | 14 |
| 17 Jun | 551.05 | 18.65 | 18.65 (16.56%) | 23.62 | 3 | 0 | 14 |
| 16 Jun | 552.80 | 18.65 | 2.65 (16.56%) | 23.62 | 3 | 2 | 14 |
| 15 Jun | 553.85 | 16 | -1.1 (-6.43%) | 23.89 | 1 | 1 | 12 |
| 12 Jun | 559.50 | 17.1 | -8.9 (-34.23%) | 24.5 | 10 | 5 | 10 |
| 11 Jun | 535.90 | 26 | 1.5 (6.12%) | 23.68 | 1 | 1 | 5 |
| 10 Jun | 541.00 | 24.5 | 24.5 (1.03%) | 24.4 | 2 | 0 | 4 |
| 9 Jun | 552.75 | 24.5 | 0.25 (1.03%) | 24.4 | 2 | 2 | 4 |
| 8 Jun | 541.00 | 24.25 | 24.25 | - | 1 | 0 | 2 |
| 5 Jun | 549.75 | 24.25 | -7.75 (-24.22%) | 23.98 | 1 | 1 | 2 |
| 4 Jun | 545.55 | 32 | 32 (-15.12%) | 29.37 | 1 | 0 | 1 |
| 3 Jun | 541.25 | 32 | -5.7 (-15.12%) | 29.37 | 1 | 1 | 1 |
| 2 Jun | 535.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 537.65 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 533.15 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 547.05 | 0 | -37.7 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 560.40 | 0 | -37.7 (-100.00%) | - | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 560 expiring on 28JUL2026
Delta for 560 PE is -0.58
Historical price for 560 PE is as follows
On 29 Jun LICHSGFIN was trading at 548.00. The strike last trading price was 20.65, which was -0.15 lower than the previous day. The implied volatity was 24.6, the open interest changed by 9 which increased total open position to 97
On 25 Jun LICHSGFIN was trading at 549.85. The strike last trading price was 21.1, which was 1.15 higher than the previous day. The implied volatity was 25.49, the open interest changed by 55 which increased total open position to 88
On 24 Jun LICHSGFIN was trading at 550.55. The strike last trading price was 19.8, which was -6.15 lower than the previous day. The implied volatity was 23.87, the open interest changed by 9 which increased total open position to 31
On 23 Jun LICHSGFIN was trading at 541.20. The strike last trading price was 25.95, which was 7 higher than the previous day. The implied volatity was 25.39, the open interest changed by 6 which increased total open position to 21
On 22 Jun LICHSGFIN was trading at 548.50. The strike last trading price was 18.95, which was 0.3 higher than the previous day. The implied volatity was 23.99, the open interest changed by 1 which increased total open position to 15
On 19 Jun LICHSGFIN was trading at 549.90. The strike last trading price was 18.65, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 18 Jun LICHSGFIN was trading at 550.15. The strike last trading price was 18.65, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Jun LICHSGFIN was trading at 551.05. The strike last trading price was 18.65, which was 18.65 higher than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 14
On 16 Jun LICHSGFIN was trading at 552.80. The strike last trading price was 18.65, which was 2.65 higher than the previous day. The implied volatity was 23.62, the open interest changed by 2 which increased total open position to 14
On 15 Jun LICHSGFIN was trading at 553.85. The strike last trading price was 16, which was -1.1 lower than the previous day. The implied volatity was 23.89, the open interest changed by 1 which increased total open position to 12
On 12 Jun LICHSGFIN was trading at 559.50. The strike last trading price was 17.1, which was -8.9 lower than the previous day. The implied volatity was 24.5, the open interest changed by 5 which increased total open position to 10
On 11 Jun LICHSGFIN was trading at 535.90. The strike last trading price was 26, which was 1.5 higher than the previous day. The implied volatity was 23.68, the open interest changed by 1 which increased total open position to 5
On 10 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 24.5, which was 24.5 higher than the previous day. The implied volatity was 24.4, the open interest changed by 0 which decreased total open position to 4
On 9 Jun LICHSGFIN was trading at 552.75. The strike last trading price was 24.5, which was 0.25 higher than the previous day. The implied volatity was 24.4, the open interest changed by 2 which increased total open position to 4
On 8 Jun LICHSGFIN was trading at 541.00. The strike last trading price was 24.25, which was 24.25 higher than the previous day. The implied volatity was -, 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 24.25, which was -7.75 lower than the previous day. The implied volatity was 23.98, the open interest changed by 1 which increased total open position to 2
On 4 Jun LICHSGFIN was trading at 545.55. The strike last trading price was 32, which was 32 higher than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 1
On 3 Jun LICHSGFIN was trading at 541.25. The strike last trading price was 32, which was -5.7 lower than the previous day. The implied volatity was 29.37, the open interest changed by 1 which increased total open position to 1
On 2 Jun LICHSGFIN was trading at 535.00. 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 1 Jun LICHSGFIN was trading at 537.65. 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 29 May LICHSGFIN was trading at 533.15. 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 15 May LICHSGFIN was trading at 547.05. The strike last trading price was 0, which was -37.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May LICHSGFIN was trading at 560.40. The strike last trading price was 0, which was -37.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
