LICHSGFIN

Lic Housing Finance Ltd

533.2 +10.40 (1.99%)

L: 518.55 H: 535.9

Back to Option Chain

Historical option data for LICHSGFIN
09 Dec 2025 04:12 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 650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	533.20	0.1 ₹ 100	0 0.00	-	0 0	-23 -23,000	0 0
8 Dec	522.80	0.1 ₹ 100	0 0.00	34.78	24 24,000	-21 -21,000	115 1,15,000
5 Dec	541.80	0.1 ₹ 100	-0.1 -100.00	26.85	5 5,000	-1 -1,000	137 1,37,000

4 Dec	546.95	0.2 ₹ 200	0 0.00	27.88	6 6,000	0 0	138 1,38,000
3 Dec	549.40	0.2 ₹ 200	-0.1 -100.00	-	0 0	1 1,000	0 0
2 Dec	554.65	0.2 ₹ 200	-0.1 -100.00	24.72	1 1,000	0 0	137 1,37,000
1 Dec	550.65	0.3 ₹ 300	0 0.00	26.90	5 5,000	0 0	137 1,37,000
28 Nov	549.10	0.3 ₹ 300	0.1 100.00	25.80	2 2,000	0 0	137 1,37,000
27 Nov	550.25	0.2 ₹ 200	-0.1 -100.00	23.56	36 36,000	33 33,000	137 1,37,000
26 Nov	555.80	0.3 ₹ 300	0.05 50.00	23.31	53 53,000	15 15,000	104 1,04,000
25 Nov	548.10	0.25 ₹ 250	0.05 50.00	24.20	43 43,000	0 0	89 89,000
24 Nov	545.95	0.2 ₹ 200	-0.3 -300.00	23.57	93 93,000	78 78,000	89 89,000
21 Nov	545.90	0.5 ₹ 500	-0.2 -200.00	-	0 0	3 3,000	0 0
20 Nov	554.80	0.5 ₹ 500	-0.2 -200.00	23.54	5 5,000	2 2,000	10 10,000
19 Nov	563.60	0.7 ₹ 700	-0.25 -250.00	22.20	5 5,000	2 2,000	6 6,000
18 Nov	567.55	0.95 ₹ 950	-0.15 -150.00	22.25	2 2,000	-1 -1,000	3 3,000
17 Nov	571.00	1.1 ₹ 1,100	-0.4 -400.00	21.52	4 4,000	1 1,000	3 3,000
7 Nov	571.20	1.5 ₹ 1,500	-1.5 -1500.00	20.42	1 1,000	0 0	1 1,000

For Lic Housing Finance Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 CE is -

Historical price for 650 CE is as follows

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 0

On 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 34.78, the open interest changed by -21 which decreased total open position to 115

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 26.85, the open interest changed by -1 which decreased total open position to 137

On 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 138

On 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec LICHSGFIN was trading at 554.65. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 137

On 1 Dec LICHSGFIN was trading at 550.65. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 26.90, the open interest changed by 0 which decreased total open position to 137

On 28 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 25.80, the open interest changed by 0 which decreased total open position to 137

On 27 Nov LICHSGFIN was trading at 550.25. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 23.56, the open interest changed by 33 which increased total open position to 137

On 26 Nov LICHSGFIN was trading at 555.80. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 23.31, the open interest changed by 15 which increased total open position to 104

On 25 Nov LICHSGFIN was trading at 548.10. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 24.20, the open interest changed by 0 which decreased total open position to 89

On 24 Nov LICHSGFIN was trading at 545.95. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was 23.57, the open interest changed by 78 which increased total open position to 89

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 23.54, the open interest changed by 2 which increased total open position to 10

On 19 Nov LICHSGFIN was trading at 563.60. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 22.20, the open interest changed by 2 which increased total open position to 6

On 18 Nov LICHSGFIN was trading at 567.55. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 22.25, the open interest changed by -1 which decreased total open position to 3

On 17 Nov LICHSGFIN was trading at 571.00. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 21.52, the open interest changed by 1 which increased total open position to 3

On 7 Nov LICHSGFIN was trading at 571.20. The strike last trading price was 1.5, which was -1.5 lower than the previous day. The implied volatity was 20.42, the open interest changed by 0 which decreased total open position to 1

LICHSGFIN 30DEC2025 650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	533.20	98.5 ₹ 98,500	1 1000.00	-	0 0	0 0	0 0
8 Dec	522.80	98.5 ₹ 98,500	1 1000.00	-	0 0	0 0	147 1,47,000
5 Dec	541.80	98.5 ₹ 98,500	1 1000.00	-	0 0	0 0	0 0
4 Dec	546.95	98.5 ₹ 98,500	1 1000.00	-	3 3,000	0 0	147 1,47,000
3 Dec	549.40	97.5 ₹ 97,500	-3.7 -3700.00	-	0 0	0 0	0 0
2 Dec	554.65	97.5 ₹ 97,500	-3.7 -3700.00	-	0 0	0 0	0 0
1 Dec	550.65	97.5 ₹ 97,500	-3.7 -3700.00	-	0 0	0 0	0 0
28 Nov	549.10	97.5 ₹ 97,500	-3.7 -3700.00	-	0 0	0 0	0 0
27 Nov	550.25	97.5 ₹ 97,500	-3.7 -3700.00	-	0 0	0 0	0 0
26 Nov	555.80	97.5 ₹ 97,500	-3.7 -3700.00	-	0 0	8 8,000	0 0
25 Nov	548.10	97.5 ₹ 97,500	-3.7 -3700.00	33.98	8 8,000	7 7,000	146 1,46,000
24 Nov	545.95	101.2 ₹ 1,01,200	5.05 5050.00	40.68	133 1,33,000	132 1,32,000	140 1,40,000
21 Nov	545.90	96.15 ₹ 96,150	6.15 6150.00	-	3 3,000	2 2,000	7 7,000
20 Nov	554.80	90 ₹ 90,000	13.25 13250.00	27.13	4 4,000	2 2,000	3 3,000
19 Nov	563.60	76.75 ₹ 76,750	-13.15 -13150.00	-	0 0	1 1,000	0 0
18 Nov	567.55	76.75 ₹ 76,750	-13.15 -13150.00	25.85	1 1,000	0 0	0 0
17 Nov	571.00	89.9 ₹ 89,900	0 0.00	-	0 0	0 0	0 0
7 Nov	571.20	89.9 ₹ 89,900	0 0.00	-	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -

Historical price for 650 PE is as follows

On 9 Dec LICHSGFIN was trading at 533.20. The strike last trading price was 98.5, 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 8 Dec LICHSGFIN was trading at 522.80. The strike last trading price was 98.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 98.5, 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 4 Dec LICHSGFIN was trading at 546.95. The strike last trading price was 98.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147

On 3 Dec LICHSGFIN was trading at 549.40. The strike last trading price was 97.5, which was -3.7 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 554.65. The strike last trading price was 97.5, which was -3.7 lower 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 97.5, which was -3.7 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 97.5, which was -3.7 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 97.5, which was -3.7 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 97.5, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 25 Nov LICHSGFIN was trading at 548.10. The strike last trading price was 97.5, which was -3.7 lower than the previous day. The implied volatity was 33.98, the open interest changed by 7 which increased total open position to 146

On 24 Nov LICHSGFIN was trading at 545.95. The strike last trading price was 101.2, which was 5.05 higher than the previous day. The implied volatity was 40.68, the open interest changed by 132 which increased total open position to 140

On 21 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 96.15, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 20 Nov LICHSGFIN was trading at 554.80. The strike last trading price was 90, which was 13.25 higher than the previous day. The implied volatity was 27.13, the open interest changed by 2 which increased total open position to 3

On 19 Nov LICHSGFIN was trading at 563.60. The strike last trading price was 76.75, which was -13.15 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 76.75, which was -13.15 lower than the previous day. The implied volatity was 25.85, 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 89.9, 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 Nov LICHSGFIN was trading at 571.20. The strike last trading price was 89.9, 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

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