LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
11 Apr 2025 02:03 PM IST
| LICHSGFIN 24APR2025 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.11
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 560.15 | 0.9 | -0.25 | 41.01 | 255 | 102 | 379 | |||
| 9 Apr | 556.35 | 1.15 | -0.65 | 41.44 | 142 | 6 | 278 | |||
| 8 Apr | 565.85 | 1.85 | 1.2 | 40.31 | 393 | 51 | 278 | |||
| 7 Apr | 543.75 | 0.65 | -0.1 | 37.82 | 140 | -39 | 227 | |||
| 4 Apr | 561.85 | 0.9 | -0.4 | 31.48 | 128 | 24 | 266 | |||
| 3 Apr | 573.30 | 1.25 | 0.2 | 28.77 | 249 | -12 | 243 | |||
| 2 Apr | 565.65 | 1 | 0.2 | 29.91 | 65 | 14 | 257 | |||
| 1 Apr | 561.45 | 0.8 | -0.45 | 29.12 | 98 | 34 | 243 | |||
| 28 Mar | 563.85 | 1.2 | -0.65 | 28.57 | 217 | 61 | 209 | |||
| 27 Mar | 569.50 | 1.85 | 0.3 | 29.77 | 28 | 12 | 148 | |||
| 26 Mar | 561.15 | 1.5 | -1.15 | 29.42 | 95 | 35 | 136 | |||
| 25 Mar | 570.60 | 2.5 | -0.95 | 29.56 | 85 | 13 | 99 | |||
| 24 Mar | 578.30 | 3.45 | 0.55 | 28.97 | 49 | 16 | 86 | |||
| 21 Mar | 571.70 | 2.1 | 0.6 | 25.73 | 50 | 5 | 70 | |||
| 20 Mar | 555.80 | 1.5 | -0.15 | 27.85 | 70 | 18 | 64 | |||
| 19 Mar | 549.80 | 1.65 | 0.8 | 30.21 | 6 | 4 | 46 | |||
| 18 Mar | 539.80 | 0.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 520.70 | 0.85 | 0 | 0.00 | 0 | -1 | 0 | |||
| 13 Mar | 515.60 | 0.85 | -0.65 | 32.97 | 11 | -1 | 42 | |||
| 12 Mar | 523.70 | 1.5 | -0.35 | 34.01 | 1 | 0 | 42 | |||
| 7 Mar | 532.40 | 1.85 | -24.8 | 31.07 | 97 | 41 | 41 | |||
| 5 Mar | 520.55 | 26.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 503.20 | 26.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 500.85 | 26.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 544.05 | 26.65 | 0 | 10.15 | 0 | 0 | 0 | |||
| 20 Feb | 545.30 | 26.65 | 0 | 9.67 | 0 | 0 | 0 | |||
| 19 Feb | 541.00 | 26.65 | 0 | 9.86 | 0 | 0 | 0 | |||
| 13 Feb | 551.25 | 26.65 | 0 | 7.89 | 0 | 0 | 0 | |||
| 12 Feb | 542.85 | 26.65 | 0 | 9.34 | 0 | 0 | 0 | |||
| 11 Feb | 544.60 | 26.65 | 0 | 8.17 | 0 | 0 | 0 | |||
| 10 Feb | 562.85 | 26.65 | 0 | 6.46 | 0 | 0 | 0 | |||
| 7 Feb | 578.20 | 26.65 | 0 | 4.83 | 0 | 0 | 0 | |||
| 6 Feb | 576.20 | 26.65 | 0 | 4.81 | 0 | 0 | 0 | |||
| 5 Feb | 574.10 | 26.65 | 0 | 5.20 | 0 | 0 | 0 | |||
| 4 Feb | 576.50 | 26.65 | 0 | 5.52 | 0 | 0 | 0 | |||
| 3 Feb | 557.60 | 0 | 0 | 6.63 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Feb | 584.70 | 0 | 0 | 3.96 | 0 | 0 | 0 | |||
For Lic Housing Finance Ltd - strike price 640 expiring on 24APR2025
Delta for 640 CE is 0.05
Historical price for 640 CE is as follows
On 11 Apr LICHSGFIN was trading at 560.15. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 41.01, the open interest changed by 102 which increased total open position to 379
On 9 Apr LICHSGFIN was trading at 556.35. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 41.44, the open interest changed by 6 which increased total open position to 278
On 8 Apr LICHSGFIN was trading at 565.85. The strike last trading price was 1.85, which was 1.2 higher than the previous day. The implied volatity was 40.31, the open interest changed by 51 which increased total open position to 278
On 7 Apr LICHSGFIN was trading at 543.75. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 37.82, the open interest changed by -39 which decreased total open position to 227
On 4 Apr LICHSGFIN was trading at 561.85. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 31.48, the open interest changed by 24 which increased total open position to 266
On 3 Apr LICHSGFIN was trading at 573.30. The strike last trading price was 1.25, which was 0.2 higher than the previous day. The implied volatity was 28.77, the open interest changed by -12 which decreased total open position to 243
On 2 Apr LICHSGFIN was trading at 565.65. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 29.91, the open interest changed by 14 which increased total open position to 257
On 1 Apr LICHSGFIN was trading at 561.45. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 29.12, the open interest changed by 34 which increased total open position to 243
On 28 Mar LICHSGFIN was trading at 563.85. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 28.57, the open interest changed by 61 which increased total open position to 209
On 27 Mar LICHSGFIN was trading at 569.50. The strike last trading price was 1.85, which was 0.3 higher than the previous day. The implied volatity was 29.77, the open interest changed by 12 which increased total open position to 148
On 26 Mar LICHSGFIN was trading at 561.15. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was 29.42, the open interest changed by 35 which increased total open position to 136
On 25 Mar LICHSGFIN was trading at 570.60. The strike last trading price was 2.5, which was -0.95 lower than the previous day. The implied volatity was 29.56, the open interest changed by 13 which increased total open position to 99
On 24 Mar LICHSGFIN was trading at 578.30. The strike last trading price was 3.45, which was 0.55 higher than the previous day. The implied volatity was 28.97, the open interest changed by 16 which increased total open position to 86
On 21 Mar LICHSGFIN was trading at 571.70. The strike last trading price was 2.1, which was 0.6 higher than the previous day. The implied volatity was 25.73, the open interest changed by 5 which increased total open position to 70
On 20 Mar LICHSGFIN was trading at 555.80. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 27.85, the open interest changed by 18 which increased total open position to 64
On 19 Mar LICHSGFIN was trading at 549.80. The strike last trading price was 1.65, which was 0.8 higher than the previous day. The implied volatity was 30.21, the open interest changed by 4 which increased total open position to 46
On 18 Mar LICHSGFIN was trading at 539.80. The strike last trading price was 0.85, which was 0 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 17 Mar LICHSGFIN was trading at 520.70. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Mar LICHSGFIN was trading at 515.60. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 32.97, the open interest changed by -1 which decreased total open position to 42
On 12 Mar LICHSGFIN was trading at 523.70. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 34.01, the open interest changed by 0 which decreased total open position to 42
On 7 Mar LICHSGFIN was trading at 532.40. The strike last trading price was 1.85, which was -24.8 lower than the previous day. The implied volatity was 31.07, the open interest changed by 41 which increased total open position to 41
On 5 Mar LICHSGFIN was trading at 520.55. The strike last trading price was 26.65, which was 0 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 4 Mar LICHSGFIN was trading at 503.20. The strike last trading price was 26.65, which was 0 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 Mar LICHSGFIN was trading at 500.85. The strike last trading price was 26.65, which was 0 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 21 Feb LICHSGFIN was trading at 544.05. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 10.15, the open interest changed by 0 which decreased total open position to 0
On 20 Feb LICHSGFIN was trading at 545.30. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 9.67, the open interest changed by 0 which decreased total open position to 0
On 19 Feb LICHSGFIN was trading at 541.00. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 9.86, the open interest changed by 0 which decreased total open position to 0
On 13 Feb LICHSGFIN was trading at 551.25. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0
On 12 Feb LICHSGFIN was trading at 542.85. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0
On 11 Feb LICHSGFIN was trading at 544.60. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 8.17, the open interest changed by 0 which decreased total open position to 0
On 10 Feb LICHSGFIN was trading at 562.85. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0
On 7 Feb LICHSGFIN was trading at 578.20. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 6 Feb LICHSGFIN was trading at 576.20. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
On 5 Feb LICHSGFIN was trading at 574.10. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 5.20, the open interest changed by 0 which decreased total open position to 0
On 4 Feb LICHSGFIN was trading at 576.50. The strike last trading price was 26.65, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 3 Feb LICHSGFIN was trading at 557.60. The strike last trading price was 0, 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 Feb LICHSGFIN was trading at 584.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
| LICHSGFIN 24APR2025 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 560.15 | 71.35 | 9 | - | 16 | -1 | 131 |
| 9 Apr | 556.35 | 62.35 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 565.85 | 62.35 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 543.75 | 62.35 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 561.85 | 62.35 | 0 | 0.00 | 0 | -1 | 0 |
| 3 Apr | 573.30 | 62.35 | -6.85 | 20.09 | 3 | -1 | 132 |
| 2 Apr | 565.65 | 69.2 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 561.45 | 69.2 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 563.85 | 69.2 | 0.7 | - | 4 | 0 | 131 |
| 27 Mar | 569.50 | 68.5 | -0.3 | - | 7 | 5 | 130 |
| 26 Mar | 561.15 | 68.8 | 2.8 | - | 64 | 51 | 124 |
| 25 Mar | 570.60 | 66 | 9.7 | 25.91 | 46 | 44 | 71 |
| 24 Mar | 578.30 | 56.3 | -11.7 | - | 16 | 13 | 26 |
| 21 Mar | 571.70 | 68 | -8.3 | 33.80 | 3 | 2 | 12 |
| 20 Mar | 555.80 | 76.3 | -4.7 | - | 8 | 7 | 9 |
| 19 Mar | 549.80 | 81 | -36 | - | 1 | 0 | 1 |
| 18 Mar | 539.80 | 117 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 520.70 | 117 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 515.60 | 117 | 45.35 | - | 1 | 0 | 0 |
| 12 Mar | 523.70 | 71.65 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 532.40 | 71.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 520.55 | 71.65 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 503.20 | 71.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 500.85 | 71.65 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 544.05 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 545.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 541.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 551.25 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 542.85 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 544.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 562.85 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 578.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 576.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 574.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 576.50 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 557.60 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 584.70 | 0 | 0 | - | 0 | 0 | 0 |
For Lic Housing Finance Ltd - strike price 640 expiring on 24APR2025
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 11 Apr LICHSGFIN was trading at 560.15. The strike last trading price was 71.35, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 131
On 9 Apr LICHSGFIN was trading at 556.35. The strike last trading price was 62.35, which was 0 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 8 Apr LICHSGFIN was trading at 565.85. The strike last trading price was 62.35, which was 0 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 7 Apr LICHSGFIN was trading at 543.75. The strike last trading price was 62.35, which was 0 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 4 Apr LICHSGFIN was trading at 561.85. The strike last trading price was 62.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Apr LICHSGFIN was trading at 573.30. The strike last trading price was 62.35, which was -6.85 lower than the previous day. The implied volatity was 20.09, the open interest changed by -1 which decreased total open position to 132
On 2 Apr LICHSGFIN was trading at 565.65. The strike last trading price was 69.2, which was 0 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 1 Apr LICHSGFIN was trading at 561.45. The strike last trading price was 69.2, which was 0 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 28 Mar LICHSGFIN was trading at 563.85. The strike last trading price was 69.2, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 27 Mar LICHSGFIN was trading at 569.50. The strike last trading price was 68.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 130
On 26 Mar LICHSGFIN was trading at 561.15. The strike last trading price was 68.8, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 124
On 25 Mar LICHSGFIN was trading at 570.60. The strike last trading price was 66, which was 9.7 higher than the previous day. The implied volatity was 25.91, the open interest changed by 44 which increased total open position to 71
On 24 Mar LICHSGFIN was trading at 578.30. The strike last trading price was 56.3, which was -11.7 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 26
On 21 Mar LICHSGFIN was trading at 571.70. The strike last trading price was 68, which was -8.3 lower than the previous day. The implied volatity was 33.80, the open interest changed by 2 which increased total open position to 12
On 20 Mar LICHSGFIN was trading at 555.80. The strike last trading price was 76.3, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 9
On 19 Mar LICHSGFIN was trading at 549.80. The strike last trading price was 81, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar LICHSGFIN was trading at 539.80. The strike last trading price was 117, which was 0 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 17 Mar LICHSGFIN was trading at 520.70. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Mar LICHSGFIN was trading at 515.60. The strike last trading price was 117, which was 45.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LICHSGFIN was trading at 523.70. The strike last trading price was 71.65, 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 Mar LICHSGFIN was trading at 532.40. The strike last trading price was 71.65, 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 5 Mar LICHSGFIN was trading at 520.55. The strike last trading price was 71.65, which was 0 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 4 Mar LICHSGFIN was trading at 503.20. The strike last trading price was 71.65, which was 0 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 Mar LICHSGFIN was trading at 500.85. The strike last trading price was 71.65, which was 0 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 21 Feb LICHSGFIN was trading at 544.05. 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 20 Feb LICHSGFIN was trading at 545.30. 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 19 Feb LICHSGFIN was trading at 541.00. 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 13 Feb LICHSGFIN was trading at 551.25. 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 12 Feb LICHSGFIN was trading at 542.85. 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 11 Feb LICHSGFIN was trading at 544.60. 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 10 Feb LICHSGFIN was trading at 562.85. 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 7 Feb LICHSGFIN was trading at 578.20. 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 Feb LICHSGFIN was trading at 576.20. 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 5 Feb LICHSGFIN was trading at 574.10. 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 4 Feb LICHSGFIN was trading at 576.50. 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 3 Feb LICHSGFIN was trading at 557.60. 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 1 Feb LICHSGFIN was trading at 584.70. 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
