LICHSGFIN

Lic Housing Finance Ltd

528.1 +3.30 (0.63%)

L: 520.7 H: 529.1

Back to Option Chain

Historical option data for LICHSGFIN
18 Dec 2025 04:02 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

LICHSGFIN 30-DEC-2025 640 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	528.10	0.15 ₹ 150	0 0.00	-	0 0	0 0	5 5,000
17 Dec	524.80	0.15 ₹ 150	0 0.00	-	0 0	0 0	5 5,000
16 Dec	525.80	0.15 ₹ 150	0 0.00	-	0 0	0 0	5 5,000
12 Dec	532.40	0.15 ₹ 150	0 0.00	-	0 0	0 0	5 5,000
11 Dec	533.40	0.15 ₹ 150	0 0.00	-	0 0	0 0	5 5,000

10 Dec	531.40	0.15 ₹ 150	0 0.00	-	0 0	0 0	5 5,000
9 Dec	533.20	0.15 ₹ 150	0 0.00	31.71	16 16,000	-12 -12,000	7 7,000
8 Dec	522.80	0.15 ₹ 150	-0.1 -100.00	-	0 0	0 0	19 19,000
5 Dec	541.80	0.15 ₹ 150	-0.1 -100.00	26.01	7 7,000	2 2,000	16 16,000
4 Dec	546.95	0.25 ₹ 250	-0.1 -100.00	-	0 0	0 0	0 0
3 Dec	549.40	0.25 ₹ 250	-0.1 -100.00	-	0 0	9 9,000	0 0
2 Dec	554.65	0.25 ₹ 250	-0.1 -100.00	23.28	10 10,000	8 8,000	13 13,000
1 Dec	550.65	0.35 ₹ 350	0 0.00	-	0 0	0 0	0 0
28 Nov	549.10	0.35 ₹ 350	0 0.00	-	0 0	0 0	0 0
27 Nov	550.25	0.35 ₹ 350	0 0.00	-	0 0	0 0	0 0
26 Nov	555.80	0.35 ₹ 350	0 0.00	-	0 0	-1 -1,000	0 0
25 Nov	548.10	0.35 ₹ 350	0 0.00	23.37	1 1,000	0 0	6 6,000
24 Nov	545.95	0.35 ₹ 350	-0.2 -200.00	23.51	1 1,000	0 0	5 5,000
21 Nov	545.90	0.55 ₹ 550	-0.45 -450.00	-	0 0	4 4,000	0 0
20 Nov	554.80	0.55 ₹ 550	-0.45 -450.00	21.87	13 13,000	4 4,000	5 5,000
19 Nov	563.60	1 ₹ 1,000	-15.95 -15950.00	-	0 0	1 1,000	0 0
18 Nov	567.55	1 ₹ 1,000	-15.95 -15950.00	20.22	1 1,000	0 0	0 0
17 Nov	571.00	16.95 ₹ 16,950	0 0.00	8.34	0 0	0 0	0 0
7 Nov	571.20	16.95 ₹ 16,950	0 0.00	6.93	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 640 expiring on 30DEC2025

Delta for 640 CE is -

Historical price for 640 CE is as follows

On 18 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 31.71, the open interest changed by -12 which decreased total open position to 7

On 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 16

On 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 2 Dec LICHSGFIN was trading at 554.65. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 23.28, the open interest changed by 8 which increased total open position to 13

On 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 0.35, 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 28 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 0.35, 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 27 Nov LICHSGFIN was trading at 550.25. The strike last trading price was 0.35, 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 26 Nov LICHSGFIN was trading at 555.80. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 25 Nov LICHSGFIN was trading at 548.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 6

On 24 Nov LICHSGFIN was trading at 545.95. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 5

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 21.87, the open interest changed by 4 which increased total open position to 5

On 19 Nov LICHSGFIN was trading at 563.60. The strike last trading price was 1, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov LICHSGFIN was trading at 567.55. The strike last trading price was 1, which was -15.95 lower than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 0

On 17 Nov LICHSGFIN was trading at 571.00. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 8.34, the open interest changed by 0 which decreased total open position to 0

On 7 Nov LICHSGFIN was trading at 571.20. The strike last trading price was 16.95, which was 0 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0

LICHSGFIN 30DEC2025 640 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	528.10	89.15 ₹ 89,150	0.15 150.00	-	0 0	0 0	64 64,000
17 Dec	524.80	89.15 ₹ 89,150	0.15 150.00	-	0 0	0 0	64 64,000
16 Dec	525.80	89.15 ₹ 89,150	0.15 150.00	-	0 0	0 0	64 64,000
12 Dec	532.40	89.15 ₹ 89,150	0.15 150.00	-	0 0	0 0	64 64,000
11 Dec	533.40	89.15 ₹ 89,150	0.15 150.00	-	0 0	0 0	64 64,000
10 Dec	531.40	89.15 ₹ 89,150	0.15 150.00	-	0 0	0 0	64 64,000
9 Dec	533.20	89.15 ₹ 89,150	0.15 150.00	-	0 0	0 0	0 0
8 Dec	522.80	89.15 ₹ 89,150	0.15 150.00	-	0 0	0 0	64 64,000
5 Dec	541.80	89.15 ₹ 89,150	0.15 150.00	-	0 0	0 0	0 0
4 Dec	546.95	89.15 ₹ 89,150	0.15 150.00	25.60	3 3,000	0 0	64 64,000
3 Dec	549.40	89 ₹ 89,000	1 1000.00	-	0 0	0 0	0 0
2 Dec	554.65	89 ₹ 89,000	1 1000.00	-	0 0	0 0	0 0
1 Dec	550.65	89 ₹ 89,000	1 1000.00	-	0 0	0 0	0 0
28 Nov	549.10	89 ₹ 89,000	1 1000.00	-	0 0	0 0	0 0
27 Nov	550.25	89 ₹ 89,000	1 1000.00	-	0 0	0 0	0 0
26 Nov	555.80	89 ₹ 89,000	1 1000.00	-	0 0	2 2,000	0 0
25 Nov	548.10	89 ₹ 89,000	1 1000.00	36.50	2 2,000	0 0	62 62,000
24 Nov	545.95	88 ₹ 88,000	1 1000.00	22.10	25 25,000	20 20,000	57 57,000
21 Nov	545.90	87 ₹ 87,000	13 13000.00	24.70	1 1,000	0 0	36 36,000
20 Nov	554.80	74 ₹ 74,000	2.2 2200.00	-	33 33,000	29 29,000	32 32,000
19 Nov	563.60	71.8 ₹ 71,800	-10.45 -10450.00	27.22	3 3,000	1 1,000	1 1,000
18 Nov	567.55	82.25 ₹ 82,250	0 0.00	-	0 0	0 0	0 0
17 Nov	571.00	82.25 ₹ 82,250	0 0.00	-	0 0	0 0	0 0
7 Nov	571.20	82.25 ₹ 82,250	0 0.00	-	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 640 expiring on 30DEC2025

Delta for 640 PE is -

Historical price for 640 PE is as follows

On 18 Dec LICHSGFIN was trading at 528.10. The strike last trading price was 89.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 17 Dec LICHSGFIN was trading at 524.80. The strike last trading price was 89.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 16 Dec LICHSGFIN was trading at 525.80. The strike last trading price was 89.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 12 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 89.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 11 Dec LICHSGFIN was trading at 533.40. The strike last trading price was 89.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 10 Dec LICHSGFIN was trading at 531.40. The strike last trading price was 89.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 89.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 89.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 89.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 89.15, which was 0.15 higher than the previous day. The implied volatity was 25.60, the open interest changed by 0 which decreased total open position to 64

On 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 89, which was 1 higher 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 554.65. The strike last trading price was 89, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 89, which was 1 higher 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 549.10. The strike last trading price was 89, which was 1 higher 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 550.25. The strike last trading price was 89, which was 1 higher 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 555.80. The strike last trading price was 89, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov LICHSGFIN was trading at 548.10. The strike last trading price was 89, which was 1 higher than the previous day. The implied volatity was 36.50, the open interest changed by 0 which decreased total open position to 62

On 24 Nov LICHSGFIN was trading at 545.95. The strike last trading price was 88, which was 1 higher than the previous day. The implied volatity was 22.10, the open interest changed by 20 which increased total open position to 57

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 87, which was 13 higher than the previous day. The implied volatity was 24.70, the open interest changed by 0 which decreased total open position to 36

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 74, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 32

On 19 Nov LICHSGFIN was trading at 563.60. The strike last trading price was 71.8, which was -10.45 lower than the previous day. The implied volatity was 27.22, the open interest changed by 1 which increased total open position to 1

On 18 Nov LICHSGFIN was trading at 567.55. The strike last trading price was 82.25, 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 Nov LICHSGFIN was trading at 571.00. The strike last trading price was 82.25, 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 Nov LICHSGFIN was trading at 571.20. The strike last trading price was 82.25, 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

Related Pages for LICHSGFIN

LICHSGFIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD