`
[--[65.84.65.76]--]
LICHSGFIN
Lic Housing Finance Ltd

587.35 -6.94 (-1.17%)

Back to Option Chain


Historical option data for LICHSGFIN

07 Jan 2025 10:03 AM IST
LICHSGFIN 30JAN2025 620 CE
Delta: 0.26
Vega: 0.48
Theta: -0.32
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
7 Jan 587.15 6 -1.30 27.20 155 28 641
6 Jan 594.30 7.3 -5.55 26.56 780 36 617
3 Jan 609.45 12.85 1.35 23.47 1,785 -93 585
2 Jan 606.05 11.5 2.50 23.27 1,469 39 679
1 Jan 600.30 9 -0.05 22.52 542 -12 641
31 Dec 598.05 9.05 1.55 22.69 665 109 657
30 Dec 590.80 7.5 -1.05 23.51 1,182 105 550
27 Dec 596.60 8.55 1.60 21.38 789 195 444
26 Dec 588.20 6.95 0.55 22.63 133 54 249
24 Dec 585.05 6.4 -0.50 23.23 210 51 193
23 Dec 583.25 6.9 -1.50 22.77 153 12 142
20 Dec 582.25 8.4 -2.40 26.65 95 15 119
19 Dec 591.85 10.8 -4.15 24.16 81 22 101
18 Dec 598.95 14.95 -3.00 25.15 90 37 80
17 Dec 604.85 17.95 -10.70 25.03 47 32 43
16 Dec 625.95 28.65 1.25 24.40 5 2 10
13 Dec 624.35 27.4 -36.75 22.56 15 8 8
12 Dec 632.30 64.15 0.00 - 0 0 0
11 Dec 636.85 64.15 0.00 - 0 0 0
10 Dec 630.45 64.15 0.00 - 0 0 0
9 Dec 630.15 64.15 0.00 - 0 0 0
6 Dec 641.25 64.15 0.00 - 0 0 0
5 Dec 638.70 64.15 0.00 - 0 0 0
2 Dec 626.85 64.15 0.00 - 0 0 0
29 Nov 638.80 64.15 0.00 - 0 0 0
22 Nov 617.45 64.15 64.15 - 0 0 0
21 Nov 611.25 0 0.00 - 0 0 0
20 Nov 616.45 0 0.00 - 0 0 0
19 Nov 616.45 0 0.00 - 0 0 0
18 Nov 611.15 0 0.00 - 0 0 0
14 Nov 608.15 0 0.00 - 0 0 0
13 Nov 606.85 0 0.00 0.39 0 0 0
12 Nov 616.95 0 0.00 - 0 0 0
11 Nov 625.95 0 0.00 - 0 0 0
8 Nov 635.00 0 0.00 - 0 0 0
7 Nov 638.70 0 0.00 - 0 0 0
6 Nov 634.45 0 0.00 - 0 0 0
5 Nov 632.10 0 0.00 - 0 0 0
4 Nov 622.85 0 - 0 0 0


For Lic Housing Finance Ltd - strike price 620 expiring on 30JAN2025

Delta for 620 CE is 0.26

Historical price for 620 CE is as follows

On 7 Jan LICHSGFIN was trading at 587.15. The strike last trading price was 6, which was -1.30 lower than the previous day. The implied volatity was 27.20, the open interest changed by 28 which increased total open position to 641


On 6 Jan LICHSGFIN was trading at 594.30. The strike last trading price was 7.3, which was -5.55 lower than the previous day. The implied volatity was 26.56, the open interest changed by 36 which increased total open position to 617


On 3 Jan LICHSGFIN was trading at 609.45. The strike last trading price was 12.85, which was 1.35 higher than the previous day. The implied volatity was 23.47, the open interest changed by -93 which decreased total open position to 585


On 2 Jan LICHSGFIN was trading at 606.05. The strike last trading price was 11.5, which was 2.50 higher than the previous day. The implied volatity was 23.27, the open interest changed by 39 which increased total open position to 679


On 1 Jan LICHSGFIN was trading at 600.30. The strike last trading price was 9, which was -0.05 lower than the previous day. The implied volatity was 22.52, the open interest changed by -12 which decreased total open position to 641


On 31 Dec LICHSGFIN was trading at 598.05. The strike last trading price was 9.05, which was 1.55 higher than the previous day. The implied volatity was 22.69, the open interest changed by 109 which increased total open position to 657


On 30 Dec LICHSGFIN was trading at 590.80. The strike last trading price was 7.5, which was -1.05 lower than the previous day. The implied volatity was 23.51, the open interest changed by 105 which increased total open position to 550


On 27 Dec LICHSGFIN was trading at 596.60. The strike last trading price was 8.55, which was 1.60 higher than the previous day. The implied volatity was 21.38, the open interest changed by 195 which increased total open position to 444


On 26 Dec LICHSGFIN was trading at 588.20. The strike last trading price was 6.95, which was 0.55 higher than the previous day. The implied volatity was 22.63, the open interest changed by 54 which increased total open position to 249


On 24 Dec LICHSGFIN was trading at 585.05. The strike last trading price was 6.4, which was -0.50 lower than the previous day. The implied volatity was 23.23, the open interest changed by 51 which increased total open position to 193


On 23 Dec LICHSGFIN was trading at 583.25. The strike last trading price was 6.9, which was -1.50 lower than the previous day. The implied volatity was 22.77, the open interest changed by 12 which increased total open position to 142


On 20 Dec LICHSGFIN was trading at 582.25. The strike last trading price was 8.4, which was -2.40 lower than the previous day. The implied volatity was 26.65, the open interest changed by 15 which increased total open position to 119


On 19 Dec LICHSGFIN was trading at 591.85. The strike last trading price was 10.8, which was -4.15 lower than the previous day. The implied volatity was 24.16, the open interest changed by 22 which increased total open position to 101


On 18 Dec LICHSGFIN was trading at 598.95. The strike last trading price was 14.95, which was -3.00 lower than the previous day. The implied volatity was 25.15, the open interest changed by 37 which increased total open position to 80


On 17 Dec LICHSGFIN was trading at 604.85. The strike last trading price was 17.95, which was -10.70 lower than the previous day. The implied volatity was 25.03, the open interest changed by 32 which increased total open position to 43


On 16 Dec LICHSGFIN was trading at 625.95. The strike last trading price was 28.65, which was 1.25 higher than the previous day. The implied volatity was 24.40, the open interest changed by 2 which increased total open position to 10


On 13 Dec LICHSGFIN was trading at 624.35. The strike last trading price was 27.4, which was -36.75 lower than the previous day. The implied volatity was 22.56, the open interest changed by 8 which increased total open position to 8


On 12 Dec LICHSGFIN was trading at 632.30. The strike last trading price was 64.15, 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 11 Dec LICHSGFIN was trading at 636.85. The strike last trading price was 64.15, 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 10 Dec LICHSGFIN was trading at 630.45. The strike last trading price was 64.15, 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 9 Dec LICHSGFIN was trading at 630.15. The strike last trading price was 64.15, 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 6 Dec LICHSGFIN was trading at 641.25. The strike last trading price was 64.15, 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 Dec LICHSGFIN was trading at 638.70. The strike last trading price was 64.15, 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 2 Dec LICHSGFIN was trading at 626.85. The strike last trading price was 64.15, 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 29 Nov LICHSGFIN was trading at 638.80. The strike last trading price was 64.15, 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 64.15, which was 64.15 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.39, 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 0, 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 11 Nov LICHSGFIN was trading at 625.95. The strike last trading price was 0, 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 8 Nov LICHSGFIN was trading at 635.00. The strike last trading price was 0, 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 7 Nov LICHSGFIN was trading at 638.70. The strike last trading price was 0, 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 6 Nov LICHSGFIN was trading at 634.45. The strike last trading price was 0, 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 0, 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 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 30JAN2025 620 PE
Delta: -0.73
Vega: 0.49
Theta: -0.17
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
7 Jan 587.15 35.05 2.20 28.40 12 1 180
6 Jan 594.30 32.85 12.25 30.59 263 10 180
3 Jan 609.45 20.6 -0.55 26.38 545 12 170
2 Jan 606.05 21.15 -3.90 23.86 119 2 158
1 Jan 600.30 25.05 -1.95 24.03 41 -1 156
31 Dec 598.05 27 -4.45 25.83 48 0 157
30 Dec 590.80 31.45 2.65 25.22 52 -4 158
27 Dec 596.60 28.8 -4.75 25.51 97 3 162
26 Dec 588.20 33.55 -3.35 23.87 75 31 160
24 Dec 585.05 36.9 -0.05 22.99 80 46 128
23 Dec 583.25 36.95 4.25 25.38 18 10 81
20 Dec 582.25 32.7 -0.30 - 13 8 71
19 Dec 591.85 33 2.85 25.22 9 0 58
18 Dec 598.95 30.15 3.15 27.70 19 6 58
17 Dec 604.85 27 10.50 27.88 49 26 51
16 Dec 625.95 16.5 -0.50 26.13 13 10 25
13 Dec 624.35 17 2.00 25.67 6 2 14
12 Dec 632.30 15 0.00 0.00 0 0 0
11 Dec 636.85 15 -4.00 27.46 4 -1 11
10 Dec 630.45 19 2.80 29.47 7 1 8
9 Dec 630.15 16.2 2.10 26.35 1 0 7
6 Dec 641.25 14.1 0.10 27.22 3 1 5
5 Dec 638.70 14 -27.95 25.87 5 3 3
2 Dec 626.85 41.95 0.00 2.14 0 0 0
29 Nov 638.80 41.95 0.00 3.04 0 0 0
22 Nov 617.45 41.95 0.00 1.00 0 0 0
21 Nov 611.25 41.95 0.00 0.19 0 0 0
20 Nov 616.45 41.95 0.00 0.67 0 0 0
19 Nov 616.45 41.95 -78.40 0.67 0 0 0
18 Nov 611.15 120.35 0.00 0.50 0 0 0
14 Nov 608.15 120.35 0.00 - 0 0 0
13 Nov 606.85 120.35 0.00 - 0 0 0
12 Nov 616.95 120.35 0.00 1.22 0 0 0
11 Nov 625.95 120.35 0.00 2.08 0 0 0
8 Nov 635.00 120.35 0.00 2.79 0 0 0
7 Nov 638.70 120.35 0.00 3.08 0 0 0
6 Nov 634.45 120.35 0.00 2.84 0 0 0
5 Nov 632.10 120.35 0.00 2.54 0 0 0
4 Nov 622.85 120.35 1.86 0 0 0


For Lic Housing Finance Ltd - strike price 620 expiring on 30JAN2025

Delta for 620 PE is -0.73

Historical price for 620 PE is as follows

On 7 Jan LICHSGFIN was trading at 587.15. The strike last trading price was 35.05, which was 2.20 higher than the previous day. The implied volatity was 28.40, the open interest changed by 1 which increased total open position to 180


On 6 Jan LICHSGFIN was trading at 594.30. The strike last trading price was 32.85, which was 12.25 higher than the previous day. The implied volatity was 30.59, the open interest changed by 10 which increased total open position to 180


On 3 Jan LICHSGFIN was trading at 609.45. The strike last trading price was 20.6, which was -0.55 lower than the previous day. The implied volatity was 26.38, the open interest changed by 12 which increased total open position to 170


On 2 Jan LICHSGFIN was trading at 606.05. The strike last trading price was 21.15, which was -3.90 lower than the previous day. The implied volatity was 23.86, the open interest changed by 2 which increased total open position to 158


On 1 Jan LICHSGFIN was trading at 600.30. The strike last trading price was 25.05, which was -1.95 lower than the previous day. The implied volatity was 24.03, the open interest changed by -1 which decreased total open position to 156


On 31 Dec LICHSGFIN was trading at 598.05. The strike last trading price was 27, which was -4.45 lower than the previous day. The implied volatity was 25.83, the open interest changed by 0 which decreased total open position to 157


On 30 Dec LICHSGFIN was trading at 590.80. The strike last trading price was 31.45, which was 2.65 higher than the previous day. The implied volatity was 25.22, the open interest changed by -4 which decreased total open position to 158


On 27 Dec LICHSGFIN was trading at 596.60. The strike last trading price was 28.8, which was -4.75 lower than the previous day. The implied volatity was 25.51, the open interest changed by 3 which increased total open position to 162


On 26 Dec LICHSGFIN was trading at 588.20. The strike last trading price was 33.55, which was -3.35 lower than the previous day. The implied volatity was 23.87, the open interest changed by 31 which increased total open position to 160


On 24 Dec LICHSGFIN was trading at 585.05. The strike last trading price was 36.9, which was -0.05 lower than the previous day. The implied volatity was 22.99, the open interest changed by 46 which increased total open position to 128


On 23 Dec LICHSGFIN was trading at 583.25. The strike last trading price was 36.95, which was 4.25 higher than the previous day. The implied volatity was 25.38, the open interest changed by 10 which increased total open position to 81


On 20 Dec LICHSGFIN was trading at 582.25. The strike last trading price was 32.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 71


On 19 Dec LICHSGFIN was trading at 591.85. The strike last trading price was 33, which was 2.85 higher than the previous day. The implied volatity was 25.22, the open interest changed by 0 which decreased total open position to 58


On 18 Dec LICHSGFIN was trading at 598.95. The strike last trading price was 30.15, which was 3.15 higher than the previous day. The implied volatity was 27.70, the open interest changed by 6 which increased total open position to 58


On 17 Dec LICHSGFIN was trading at 604.85. The strike last trading price was 27, which was 10.50 higher than the previous day. The implied volatity was 27.88, the open interest changed by 26 which increased total open position to 51


On 16 Dec LICHSGFIN was trading at 625.95. The strike last trading price was 16.5, which was -0.50 lower than the previous day. The implied volatity was 26.13, the open interest changed by 10 which increased total open position to 25


On 13 Dec LICHSGFIN was trading at 624.35. The strike last trading price was 17, which was 2.00 higher than the previous day. The implied volatity was 25.67, the open interest changed by 2 which increased total open position to 14


On 12 Dec LICHSGFIN was trading at 632.30. The strike last trading price was 15, 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 15, which was -4.00 lower than the previous day. The implied volatity was 27.46, the open interest changed by -1 which decreased total open position to 11


On 10 Dec LICHSGFIN was trading at 630.45. The strike last trading price was 19, which was 2.80 higher than the previous day. The implied volatity was 29.47, the open interest changed by 1 which increased total open position to 8


On 9 Dec LICHSGFIN was trading at 630.15. The strike last trading price was 16.2, which was 2.10 higher than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 7


On 6 Dec LICHSGFIN was trading at 641.25. The strike last trading price was 14.1, which was 0.10 higher than the previous day. The implied volatity was 27.22, 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 14, which was -27.95 lower than the previous day. The implied volatity was 25.87, the open interest changed by 3 which increased total open position to 3


On 2 Dec LICHSGFIN was trading at 626.85. The strike last trading price was 41.95, which was 0.00 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0


On 29 Nov LICHSGFIN was trading at 638.80. The strike last trading price was 41.95, which was 0.00 lower than the previous day. The implied volatity was 3.04, 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 41.95, which was 0.00 lower than the previous day. The implied volatity was 1.00, 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 41.95, which was 0.00 lower than the previous day. The implied volatity was 0.19, 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 41.95, which was 0.00 lower than the previous day. The implied volatity was 0.67, 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 41.95, which was -78.40 lower than the previous day. The implied volatity was 0.67, 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 120.35, which was 0.00 lower than the previous day. The implied volatity was 0.50, 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 120.35, 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 120.35, 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 120.35, which was 0.00 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0


On 11 Nov LICHSGFIN was trading at 625.95. The strike last trading price was 120.35, which was 0.00 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0


On 8 Nov LICHSGFIN was trading at 635.00. The strike last trading price was 120.35, which was 0.00 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0


On 7 Nov LICHSGFIN was trading at 638.70. The strike last trading price was 120.35, which was 0.00 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0


On 6 Nov LICHSGFIN was trading at 634.45. The strike last trading price was 120.35, which was 0.00 lower than the previous day. The implied volatity was 2.84, 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 120.35, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 120.35, which was lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0