LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
20 Dec 2024 04:13 PM IST
| LICHSGFIN 26DEC2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.27
Theta: -0.66
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 582.25 | 4.15 | -6.80 | 27.48 | 1,289 | 42 | 289 | |||
| 19 Dec | 591.85 | 10.95 | -6.00 | 29.38 | 1,465 | 211 | 247 | |||
| 18 Dec | 598.95 | 16.95 | -3.65 | 30.29 | 203 | 22 | 37 | |||
| 17 Dec | 604.85 | 20.6 | -22.65 | 25.42 | 7 | 1 | 14 | |||
| 16 Dec | 625.95 | 43.25 | 4.95 | 46.75 | 5 | 0 | 16 | |||
| 13 Dec | 624.35 | 38.3 | -5.60 | 24.44 | 2 | 0 | 14 | |||
| 12 Dec | 632.30 | 43.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 636.85 | 43.9 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 10 Dec | 630.45 | 43.9 | -10.35 | 26.93 | 7 | 6 | 13 | |||
| 9 Dec | 630.15 | 54.25 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 6 Dec | 641.25 | 54.25 | 2.05 | 21.63 | 4 | 1 | 5 | |||
| 5 Dec | 638.70 | 52.2 | 6.15 | 24.70 | 6 | -3 | 3 | |||
| 4 Dec | 638.25 | 46.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 635.35 | 46.05 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 2 Dec | 626.85 | 46.05 | -22.35 | 30.02 | 8 | 7 | 7 | |||
| 29 Nov | 638.80 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 634.70 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Nov | 627.55 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 621.50 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 627.50 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 617.45 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 611.25 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 616.45 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 616.45 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 611.15 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 608.15 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 606.85 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 616.95 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 632.10 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 622.85 | 68.4 | 68.40 | - | 0 | 0 | 0 | |||
| 1 Nov | 634.05 | 0 | - | 0 | 0 | 0 | ||||
For Lic Housing Finance Ltd - strike price 590 expiring on 26DEC2024
Delta for 590 CE is 0.32
Historical price for 590 CE is as follows
On 20 Dec LICHSGFIN was trading at 582.25. The strike last trading price was 4.15, which was -6.80 lower than the previous day. The implied volatity was 27.48, the open interest changed by 42 which increased total open position to 289
On 19 Dec LICHSGFIN was trading at 591.85. The strike last trading price was 10.95, which was -6.00 lower than the previous day. The implied volatity was 29.38, the open interest changed by 211 which increased total open position to 247
On 18 Dec LICHSGFIN was trading at 598.95. The strike last trading price was 16.95, which was -3.65 lower than the previous day. The implied volatity was 30.29, the open interest changed by 22 which increased total open position to 37
On 17 Dec LICHSGFIN was trading at 604.85. The strike last trading price was 20.6, which was -22.65 lower than the previous day. The implied volatity was 25.42, the open interest changed by 1 which increased total open position to 14
On 16 Dec LICHSGFIN was trading at 625.95. The strike last trading price was 43.25, which was 4.95 higher than the previous day. The implied volatity was 46.75, the open interest changed by 0 which decreased total open position to 16
On 13 Dec LICHSGFIN was trading at 624.35. The strike last trading price was 38.3, which was -5.60 lower than the previous day. The implied volatity was 24.44, the open interest changed by 0 which decreased total open position to 14
On 12 Dec LICHSGFIN was trading at 632.30. The strike last trading price was 43.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec LICHSGFIN was trading at 636.85. The strike last trading price was 43.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 10 Dec LICHSGFIN was trading at 630.45. The strike last trading price was 43.9, which was -10.35 lower than the previous day. The implied volatity was 26.93, the open interest changed by 6 which increased total open position to 13
On 9 Dec LICHSGFIN was trading at 630.15. The strike last trading price was 54.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 6 Dec LICHSGFIN was trading at 641.25. The strike last trading price was 54.25, which was 2.05 higher than the previous day. The implied volatity was 21.63, the open interest changed by 1 which increased total open position to 5
On 5 Dec LICHSGFIN was trading at 638.70. The strike last trading price was 52.2, which was 6.15 higher than the previous day. The implied volatity was 24.70, the open interest changed by -3 which decreased total open position to 3
On 4 Dec LICHSGFIN was trading at 638.25. The strike last trading price was 46.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec LICHSGFIN was trading at 635.35. The strike last trading price was 46.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 2 Dec LICHSGFIN was trading at 626.85. The strike last trading price was 46.05, which was -22.35 lower than the previous day. The implied volatity was 30.02, the open interest changed by 7 which increased total open position to 7
On 29 Nov LICHSGFIN was trading at 638.80. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov LICHSGFIN was trading at 634.70. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov LICHSGFIN was trading at 627.55. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov LICHSGFIN was trading at 621.50. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov LICHSGFIN was trading at 627.50. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov LICHSGFIN was trading at 617.45. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov LICHSGFIN was trading at 611.25. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov LICHSGFIN was trading at 616.45. The strike last trading price was 68.4, which was 0.00 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 616.45. The strike last trading price was 68.4, which was 0.00 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 611.15. The strike last trading price was 68.4, which was 0.00 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 608.15. The strike last trading price was 68.4, which was 0.00 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 606.85. The strike last trading price was 68.4, which was 0.00 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 616.95. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov LICHSGFIN was trading at 632.10. The strike last trading price was 68.4, which was 0.00 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 622.85. The strike last trading price was 68.4, which was 68.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov LICHSGFIN was trading at 634.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LICHSGFIN 26DEC2024 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.27
Theta: -0.65
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 582.25 | 15.65 | 8.30 | 32.91 | 1,637 | -45 | 538 |
| 19 Dec | 591.85 | 7.35 | 2.10 | 26.38 | 1,249 | 5 | 582 |
| 18 Dec | 598.95 | 5.25 | 0.90 | 27.77 | 2,003 | 32 | 576 |
| 17 Dec | 604.85 | 4.35 | 3.10 | 29.14 | 1,602 | 209 | 545 |
| 16 Dec | 625.95 | 1.25 | -0.35 | 28.41 | 589 | 51 | 340 |
| 13 Dec | 624.35 | 1.6 | 0.20 | 26.41 | 939 | 18 | 294 |
| 12 Dec | 632.30 | 1.4 | -0.05 | 27.33 | 118 | -10 | 281 |
| 11 Dec | 636.85 | 1.45 | -0.80 | 28.75 | 247 | -31 | 292 |
| 10 Dec | 630.45 | 2.25 | -0.75 | 28.65 | 476 | 34 | 322 |
| 9 Dec | 630.15 | 3 | 0.85 | 30.95 | 255 | 35 | 289 |
| 6 Dec | 641.25 | 2.15 | -0.30 | 29.85 | 430 | -21 | 253 |
| 5 Dec | 638.70 | 2.45 | -0.45 | 29.15 | 356 | 14 | 280 |
| 4 Dec | 638.25 | 2.9 | -0.25 | 30.26 | 236 | 11 | 264 |
| 3 Dec | 635.35 | 3.15 | -1.60 | 29.16 | 345 | 5 | 251 |
| 2 Dec | 626.85 | 4.75 | 0.55 | 29.82 | 591 | 28 | 245 |
| 29 Nov | 638.80 | 4.2 | 0.00 | 30.83 | 442 | 120 | 223 |
| 28 Nov | 634.70 | 4.2 | -1.95 | 29.94 | 297 | 74 | 103 |
| 27 Nov | 627.55 | 6.15 | -0.45 | 30.68 | 26 | 0 | 30 |
| 26 Nov | 621.50 | 6.6 | 0.55 | 28.70 | 38 | 9 | 29 |
| 25 Nov | 627.50 | 6.05 | -2.80 | 29.62 | 22 | 16 | 20 |
| 22 Nov | 617.45 | 8.85 | -6.90 | 29.50 | 7 | 5 | 9 |
| 21 Nov | 611.25 | 15.75 | 3.00 | 35.90 | 2 | 0 | 4 |
| 20 Nov | 616.45 | 12.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 616.45 | 12.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 611.15 | 12.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 14 Nov | 608.15 | 12.75 | -2.35 | 28.75 | 2 | 0 | 2 |
| 13 Nov | 606.85 | 15.1 | 5.75 | 31.46 | 1 | 0 | 2 |
| 12 Nov | 616.95 | 9.35 | -11.45 | 26.76 | 1 | 0 | 1 |
| 5 Nov | 632.10 | 20.8 | 0.00 | 5.86 | 0 | 0 | 0 |
| 4 Nov | 622.85 | 20.8 | 20.80 | 4.90 | 0 | 0 | 0 |
| 1 Nov | 634.05 | 0 | 6.08 | 0 | 0 | 0 | |
For Lic Housing Finance Ltd - strike price 590 expiring on 26DEC2024
Delta for 590 PE is -0.65
Historical price for 590 PE is as follows
On 20 Dec LICHSGFIN was trading at 582.25. The strike last trading price was 15.65, which was 8.30 higher than the previous day. The implied volatity was 32.91, the open interest changed by -45 which decreased total open position to 538
On 19 Dec LICHSGFIN was trading at 591.85. The strike last trading price was 7.35, which was 2.10 higher than the previous day. The implied volatity was 26.38, the open interest changed by 5 which increased total open position to 582
On 18 Dec LICHSGFIN was trading at 598.95. The strike last trading price was 5.25, which was 0.90 higher than the previous day. The implied volatity was 27.77, the open interest changed by 32 which increased total open position to 576
On 17 Dec LICHSGFIN was trading at 604.85. The strike last trading price was 4.35, which was 3.10 higher than the previous day. The implied volatity was 29.14, the open interest changed by 209 which increased total open position to 545
On 16 Dec LICHSGFIN was trading at 625.95. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 28.41, the open interest changed by 51 which increased total open position to 340
On 13 Dec LICHSGFIN was trading at 624.35. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was 26.41, the open interest changed by 18 which increased total open position to 294
On 12 Dec LICHSGFIN was trading at 632.30. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 27.33, the open interest changed by -10 which decreased total open position to 281
On 11 Dec LICHSGFIN was trading at 636.85. The strike last trading price was 1.45, which was -0.80 lower than the previous day. The implied volatity was 28.75, the open interest changed by -31 which decreased total open position to 292
On 10 Dec LICHSGFIN was trading at 630.45. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was 28.65, the open interest changed by 34 which increased total open position to 322
On 9 Dec LICHSGFIN was trading at 630.15. The strike last trading price was 3, which was 0.85 higher than the previous day. The implied volatity was 30.95, the open interest changed by 35 which increased total open position to 289
On 6 Dec LICHSGFIN was trading at 641.25. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was 29.85, the open interest changed by -21 which decreased total open position to 253
On 5 Dec LICHSGFIN was trading at 638.70. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 29.15, the open interest changed by 14 which increased total open position to 280
On 4 Dec LICHSGFIN was trading at 638.25. The strike last trading price was 2.9, which was -0.25 lower than the previous day. The implied volatity was 30.26, the open interest changed by 11 which increased total open position to 264
On 3 Dec LICHSGFIN was trading at 635.35. The strike last trading price was 3.15, which was -1.60 lower than the previous day. The implied volatity was 29.16, the open interest changed by 5 which increased total open position to 251
On 2 Dec LICHSGFIN was trading at 626.85. The strike last trading price was 4.75, which was 0.55 higher than the previous day. The implied volatity was 29.82, the open interest changed by 28 which increased total open position to 245
On 29 Nov LICHSGFIN was trading at 638.80. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 30.83, the open interest changed by 120 which increased total open position to 223
On 28 Nov LICHSGFIN was trading at 634.70. The strike last trading price was 4.2, which was -1.95 lower than the previous day. The implied volatity was 29.94, the open interest changed by 74 which increased total open position to 103
On 27 Nov LICHSGFIN was trading at 627.55. The strike last trading price was 6.15, which was -0.45 lower than the previous day. The implied volatity was 30.68, the open interest changed by 0 which decreased total open position to 30
On 26 Nov LICHSGFIN was trading at 621.50. The strike last trading price was 6.6, which was 0.55 higher than the previous day. The implied volatity was 28.70, the open interest changed by 9 which increased total open position to 29
On 25 Nov LICHSGFIN was trading at 627.50. The strike last trading price was 6.05, which was -2.80 lower than the previous day. The implied volatity was 29.62, the open interest changed by 16 which increased total open position to 20
On 22 Nov LICHSGFIN was trading at 617.45. The strike last trading price was 8.85, which was -6.90 lower than the previous day. The implied volatity was 29.50, the open interest changed by 5 which increased total open position to 9
On 21 Nov LICHSGFIN was trading at 611.25. The strike last trading price was 15.75, which was 3.00 higher than the previous day. The implied volatity was 35.90, the open interest changed by 0 which decreased total open position to 4
On 20 Nov LICHSGFIN was trading at 616.45. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov LICHSGFIN was trading at 616.45. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov LICHSGFIN was trading at 611.15. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Nov LICHSGFIN was trading at 608.15. The strike last trading price was 12.75, which was -2.35 lower than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 2
On 13 Nov LICHSGFIN was trading at 606.85. The strike last trading price was 15.1, which was 5.75 higher than the previous day. The implied volatity was 31.46, the open interest changed by 0 which decreased total open position to 2
On 12 Nov LICHSGFIN was trading at 616.95. The strike last trading price was 9.35, which was -11.45 lower than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 1
On 5 Nov LICHSGFIN was trading at 632.10. The strike last trading price was 20.8, which was 0.00 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0
On 4 Nov LICHSGFIN was trading at 622.85. The strike last trading price was 20.8, which was 20.80 higher than the previous day. The implied volatity was 4.90, the open interest changed by 0 which decreased total open position to 0
On 1 Nov LICHSGFIN was trading at 634.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0
