LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
11 May 2026 11:50 PM IST
| LICHSGFIN 26-May-2026 (14d) 565 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 585.60 | 32.6 | -0.3999999999999986 (-1.21%) | 0 | 62 | 0 | 88 | |||||||||
| 8 May | 581.50 | 33.05 | 0 (0.00%) | 29.42 | 0 | 0 | 88 | |||||||||
| 7 May | 586.35 | 33.05 | 4.799999999999997 (16.99%) | 29.42 | 68 | -6 | 89 | |||||||||
| 6 May | 582.15 | 28.25 | 13.35 (89.60%) | 30.31 | 326 | -71 | 96 | |||||||||
| 5 May | 558.15 | 14.3 | -0.8499999999999996 (-5.61%) | 32.43 | 146 | 37 | 168 | |||||||||
| 4 May | 557.00 | 15.3 | 0.25 (1.66%) | 32.02 | 166 | 31 | 133 | |||||||||
| 30 Apr | 554.70 | 14.25 | -3.6000000000000014 (-20.17%) | 29.99 | 218 | 8 | 110 | |||||||||
| 29 Apr | 562.15 | 18.8 | 5.100000000000001 (37.23%) | 30.68 | 307 | 32 | 108 | |||||||||
| 28 Apr | 550.00 | 13.9 | 2.9000000000000004 (26.36%) | 31.5 | 82 | 11 | 77 | |||||||||
| 27 Apr | 543.10 | 10.95 | 1.049999999999999 (10.61%) | 30.32 | 27 | 11 | 63 | |||||||||
| 24 Apr | 540.75 | 9.95 | -3 (-23.17%) | 28.31 | 26 | 18 | 51 | |||||||||
| 23 Apr | 545.55 | 13.15 | -4.799999999999999 (-26.74%) | 30.61 | 40 | 4 | 32 | |||||||||
| 22 Apr | 559.05 | 18.15 | -3.8500000000000014 (-17.50%) | 28.67 | 22 | 8 | 26 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 565.15 | 22 | 9.85 (81.07%) | 28.84 | 23 | 16 | 18 | |||||||||
| 20 Apr | 536.70 | 12.15 | 4.45 (57.79%) | 31.08 | 1 | 0 | 1 | |||||||||
| 17 Apr | 540.00 | 7.7 | -1.7000000000000002 (-18.09%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 534.85 | 7.7 | -1.7000000000000002 (-18.09%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 529.50 | 7.7 | -1.7000000000000002 (-18.09%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 520.35 | 7.7 | 1.2999999999999998 (20.31%) | 29.87 | 1 | 0 | 0 | |||||||||
| 10 Apr | 531.65 | 0 | 0 (0.00%) | 3.87 | 0 | 0 | 0 | |||||||||
| 9 Apr | 532.30 | 6.4 | 0 (0.00%) | 3.83 | 0 | 0 | 0 | |||||||||
| 8 Apr | 529.60 | 6.4 | 0 (0.00%) | 4.2 | 0 | 0 | 0 | |||||||||
| 7 Apr | 512.85 | 6.4 | 0 (0.00%) | 6.7 | 0 | 0 | 0 | |||||||||
| 6 Apr | 517.55 | 6.4 | 0 (0.00%) | 5.61 | 0 | 0 | 0 | |||||||||
| 2 Apr | 517.40 | 6.4 | 0 (0.00%) | 6.63 | 0 | 0 | 0 | |||||||||
| 1 Apr | 515.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Lic Housing Finance Ltd - strike price 565 expiring on 26MAY2026
Delta for 565 CE is 0
Historical price for 565 CE is as follows
On 11 May LICHSGFIN was trading at 585.60. The strike last trading price was 32.6, which was -0.3999999999999986 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 88
On 8 May LICHSGFIN was trading at 581.50. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 88
On 7 May LICHSGFIN was trading at 586.35. The strike last trading price was 33.05, which was 4.799999999999997 higher than the previous day. The implied volatity was 29.42, the open interest changed by -6 which decreased total open position to 89
On 6 May LICHSGFIN was trading at 582.15. The strike last trading price was 28.25, which was 13.35 higher than the previous day. The implied volatity was 30.31, the open interest changed by -71 which decreased total open position to 96
On 5 May LICHSGFIN was trading at 558.15. The strike last trading price was 14.3, which was -0.8499999999999996 lower than the previous day. The implied volatity was 32.43, the open interest changed by 37 which increased total open position to 168
On 4 May LICHSGFIN was trading at 557.00. The strike last trading price was 15.3, which was 0.25 higher than the previous day. The implied volatity was 32.02, the open interest changed by 31 which increased total open position to 133
On 30 Apr LICHSGFIN was trading at 554.70. The strike last trading price was 14.25, which was -3.6000000000000014 lower than the previous day. The implied volatity was 29.99, the open interest changed by 8 which increased total open position to 110
On 29 Apr LICHSGFIN was trading at 562.15. The strike last trading price was 18.8, which was 5.100000000000001 higher than the previous day. The implied volatity was 30.68, the open interest changed by 32 which increased total open position to 108
On 28 Apr LICHSGFIN was trading at 550.00. The strike last trading price was 13.9, which was 2.9000000000000004 higher than the previous day. The implied volatity was 31.5, the open interest changed by 11 which increased total open position to 77
On 27 Apr LICHSGFIN was trading at 543.10. The strike last trading price was 10.95, which was 1.049999999999999 higher than the previous day. The implied volatity was 30.32, the open interest changed by 11 which increased total open position to 63
On 24 Apr LICHSGFIN was trading at 540.75. The strike last trading price was 9.95, which was -3 lower than the previous day. The implied volatity was 28.31, the open interest changed by 18 which increased total open position to 51
On 23 Apr LICHSGFIN was trading at 545.55. The strike last trading price was 13.15, which was -4.799999999999999 lower than the previous day. The implied volatity was 30.61, the open interest changed by 4 which increased total open position to 32
On 22 Apr LICHSGFIN was trading at 559.05. The strike last trading price was 18.15, which was -3.8500000000000014 lower than the previous day. The implied volatity was 28.67, the open interest changed by 8 which increased total open position to 26
On 21 Apr LICHSGFIN was trading at 565.15. The strike last trading price was 22, which was 9.85 higher than the previous day. The implied volatity was 28.84, the open interest changed by 16 which increased total open position to 18
On 20 Apr LICHSGFIN was trading at 536.70. The strike last trading price was 12.15, which was 4.45 higher than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 1
On 17 Apr LICHSGFIN was trading at 540.00. The strike last trading price was 7.7, which was -1.7000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr LICHSGFIN was trading at 534.85. The strike last trading price was 7.7, which was -1.7000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr LICHSGFIN was trading at 529.50. The strike last trading price was 7.7, which was -1.7000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr LICHSGFIN was trading at 520.35. The strike last trading price was 7.7, which was 1.2999999999999998 higher than the previous day. The implied volatity was 29.87, 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 3.87, 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 6.4, which was 0 lower than the previous day. The implied volatity was 3.83, 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 6.4, which was 0 lower than the previous day. The implied volatity was 4.2, 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 6.4, which was 0 lower than the previous day. The implied volatity was 6.7, 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 6.4, which was 0 lower than the previous day. The implied volatity was 5.61, 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 6.4, which was 0 lower than the previous day. The implied volatity was 6.63, 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 (14d) 565 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 585.60 | 6.85 | -1.8499999999999996 (-21.26%) | 0 | 88 | 32 | 152 |
| 8 May | 581.50 | 8.5 | 2.3499999999999996 (38.21%) | 31.59 | 58 | -2 | 119 |
| 7 May | 586.35 | 6.15 | -2.049999999999999 (-25.00%) | 30.84 | 94 | 13 | 120 |
| 6 May | 582.15 | 7.95 | -10.5 (-56.91%) | 29.07 | 336 | 6 | 107 |
| 5 May | 558.15 | 19.05 | -1.0500000000000007 (-5.22%) | 29.6 | 33 | 10 | 100 |
| 4 May | 557.00 | 20.1 | -1.5999999999999979 (-7.37%) | 29.73 | 106 | 11 | 89 |
| 30 Apr | 554.70 | 21.65 | 2.799999999999997 (14.85%) | 29.91 | 96 | -16 | 62 |
| 29 Apr | 562.15 | 17.7 | -6.800000000000001 (-27.76%) | 28.76 | 91 | 28 | 78 |
| 28 Apr | 550.00 | 24.7 | -9.3 (-27.35%) | 28.27 | 46 | 39 | 46 |
| 27 Apr | 543.10 | 34 | 13 (61.90%) | 29.43 | 1 | 0 | 7 |
| 24 Apr | 540.75 | 21 | 21 | - | 0 | 0 | 7 |
| 23 Apr | 545.55 | 21 | 21 (14.75%) | 28.88 | 0 | 0 | 7 |
| 22 Apr | 559.05 | 21 | 2.6999999999999993 (14.75%) | 28.88 | 1 | 0 | 6 |
| 21 Apr | 565.15 | 17.9 | -52.00000000000001 (-74.39%) | 27.56 | 9 | 6 | 6 |
| 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 | 69.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 529.60 | 69.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 512.85 | 69.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 517.55 | 69.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 517.40 | 69.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 515.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 565 expiring on 26MAY2026
Delta for 565 PE is 0
Historical price for 565 PE is as follows
On 11 May LICHSGFIN was trading at 585.60. The strike last trading price was 6.85, which was -1.8499999999999996 lower than the previous day. The implied volatity was 0, the open interest changed by 32 which increased total open position to 152
On 8 May LICHSGFIN was trading at 581.50. The strike last trading price was 8.5, which was 2.3499999999999996 higher than the previous day. The implied volatity was 31.59, the open interest changed by -2 which decreased total open position to 119
On 7 May LICHSGFIN was trading at 586.35. The strike last trading price was 6.15, which was -2.049999999999999 lower than the previous day. The implied volatity was 30.84, the open interest changed by 13 which increased total open position to 120
On 6 May LICHSGFIN was trading at 582.15. The strike last trading price was 7.95, which was -10.5 lower than the previous day. The implied volatity was 29.07, the open interest changed by 6 which increased total open position to 107
On 5 May LICHSGFIN was trading at 558.15. The strike last trading price was 19.05, which was -1.0500000000000007 lower than the previous day. The implied volatity was 29.6, the open interest changed by 10 which increased total open position to 100
On 4 May LICHSGFIN was trading at 557.00. The strike last trading price was 20.1, which was -1.5999999999999979 lower than the previous day. The implied volatity was 29.73, the open interest changed by 11 which increased total open position to 89
On 30 Apr LICHSGFIN was trading at 554.70. The strike last trading price was 21.65, which was 2.799999999999997 higher than the previous day. The implied volatity was 29.91, the open interest changed by -16 which decreased total open position to 62
On 29 Apr LICHSGFIN was trading at 562.15. The strike last trading price was 17.7, which was -6.800000000000001 lower than the previous day. The implied volatity was 28.76, the open interest changed by 28 which increased total open position to 78
On 28 Apr LICHSGFIN was trading at 550.00. The strike last trading price was 24.7, which was -9.3 lower than the previous day. The implied volatity was 28.27, the open interest changed by 39 which increased total open position to 46
On 27 Apr LICHSGFIN was trading at 543.10. The strike last trading price was 34, which was 13 higher than the previous day. The implied volatity was 29.43, the open interest changed by 0 which decreased total open position to 7
On 24 Apr LICHSGFIN was trading at 540.75. The strike last trading price was 21, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Apr LICHSGFIN was trading at 545.55. The strike last trading price was 21, which was 21 higher than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 7
On 22 Apr LICHSGFIN was trading at 559.05. The strike last trading price was 21, which was 2.6999999999999993 higher than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 6
On 21 Apr LICHSGFIN was trading at 565.15. The strike last trading price was 17.9, which was -52.00000000000001 lower than the previous day. The implied volatity was 27.56, the open interest changed by 6 which increased total open position to 6
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 69.9, 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 69.9, 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 69.9, 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 69.9, 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 69.9, 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
