LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
21 Nov 2024 04:13 PM IST
| LICHSGFIN 28NOV2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.14
Theta: -0.34
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 611.25 | 1.15 | -0.45 | 33.08 | 947 | -22 | 959 | |||
| 20 Nov | 616.45 | 1.6 | 0.00 | 29.08 | 1,090 | -161 | 983 | |||
| 19 Nov | 616.45 | 1.6 | -0.30 | 29.08 | 1,090 | -159 | 983 | |||
| 18 Nov | 611.15 | 1.9 | -0.45 | 29.34 | 1,044 | 125 | 1,142 | |||
| 14 Nov | 608.15 | 2.35 | -0.70 | 28.61 | 1,055 | -130 | 1,031 | |||
| 13 Nov | 606.85 | 3.05 | -1.20 | 30.21 | 1,182 | 59 | 1,164 | |||
| 12 Nov | 616.95 | 4.25 | -1.80 | 28.04 | 1,645 | 138 | 1,106 | |||
| 11 Nov | 625.95 | 6.05 | -3.45 | 26.38 | 826 | 29 | 973 | |||
| 8 Nov | 635.00 | 9.5 | -3.15 | 25.67 | 952 | 24 | 946 | |||
| 7 Nov | 638.70 | 12.65 | 0.55 | 26.79 | 1,294 | 22 | 917 | |||
|
|
||||||||||
| 6 Nov | 634.45 | 12.1 | 0.10 | 27.23 | 881 | 56 | 902 | |||
| 5 Nov | 632.10 | 12 | 1.90 | 29.28 | 1,442 | -66 | 861 | |||
| 4 Nov | 622.85 | 10.1 | -5.30 | 30.46 | 1,233 | 70 | 929 | |||
| 1 Nov | 634.05 | 15.4 | -0.10 | 29.67 | 134 | 28 | 858 | |||
| 31 Oct | 631.05 | 15.5 | -1.30 | - | 726 | 83 | 830 | |||
| 30 Oct | 633.00 | 16.8 | -5.60 | - | 2,578 | 279 | 754 | |||
| 29 Oct | 637.45 | 22.4 | 9.90 | - | 1,497 | 187 | 476 | |||
| 28 Oct | 618.45 | 12.5 | 2.60 | - | 599 | 154 | 296 | |||
| 25 Oct | 598.25 | 9.9 | 1.30 | - | 93 | 20 | 142 | |||
| 24 Oct | 600.25 | 8.6 | -0.95 | - | 40 | 10 | 122 | |||
| 23 Oct | 600.60 | 9.55 | 1.55 | - | 105 | 37 | 111 | |||
| 22 Oct | 587.55 | 8 | -3.00 | - | 88 | -1 | 74 | |||
| 21 Oct | 607.75 | 11 | -3.35 | - | 84 | -18 | 75 | |||
| 18 Oct | 618.60 | 14.35 | 0.95 | - | 89 | 26 | 94 | |||
| 17 Oct | 611.80 | 13.4 | -5.30 | - | 10 | 1 | 66 | |||
| 16 Oct | 626.10 | 18.7 | 0.95 | - | 51 | -6 | 64 | |||
| 15 Oct | 625.95 | 17.75 | 2.30 | - | 62 | 23 | 70 | |||
| 14 Oct | 617.75 | 15.45 | -0.35 | - | 26 | 18 | 45 | |||
| 11 Oct | 619.50 | 15.8 | 0.70 | - | 11 | 5 | 28 | |||
| 10 Oct | 616.10 | 15.1 | -3.50 | - | 14 | 2 | 24 | |||
| 9 Oct | 617.20 | 18.6 | 1.10 | - | 13 | 5 | 21 | |||
| 8 Oct | 615.25 | 17.5 | 2.35 | - | 12 | 5 | 15 | |||
| 7 Oct | 607.50 | 15.15 | -14.00 | - | 6 | 4 | 10 | |||
| 4 Oct | 634.85 | 29.15 | 2.15 | - | 1 | 0 | 5 | |||
| 3 Oct | 636.60 | 27 | -33.10 | - | 5 | 4 | 4 | |||
| 1 Oct | 659.25 | 60.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 662.45 | 60.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 664.00 | 60.1 | - | 0 | 0 | 0 | ||||
For Lic Housing Finance Ltd - strike price 650 expiring on 28NOV2024
Delta for 650 CE is 0.09
Historical price for 650 CE is as follows
On 21 Nov LICHSGFIN was trading at 611.25. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 33.08, the open interest changed by -22 which decreased total open position to 959
On 20 Nov LICHSGFIN was trading at 616.45. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 29.08, the open interest changed by -161 which decreased total open position to 983
On 19 Nov LICHSGFIN was trading at 616.45. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was 29.08, the open interest changed by -159 which decreased total open position to 983
On 18 Nov LICHSGFIN was trading at 611.15. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 29.34, the open interest changed by 125 which increased total open position to 1142
On 14 Nov LICHSGFIN was trading at 608.15. The strike last trading price was 2.35, which was -0.70 lower than the previous day. The implied volatity was 28.61, the open interest changed by -130 which decreased total open position to 1031
On 13 Nov LICHSGFIN was trading at 606.85. The strike last trading price was 3.05, which was -1.20 lower than the previous day. The implied volatity was 30.21, the open interest changed by 59 which increased total open position to 1164
On 12 Nov LICHSGFIN was trading at 616.95. The strike last trading price was 4.25, which was -1.80 lower than the previous day. The implied volatity was 28.04, the open interest changed by 138 which increased total open position to 1106
On 11 Nov LICHSGFIN was trading at 625.95. The strike last trading price was 6.05, which was -3.45 lower than the previous day. The implied volatity was 26.38, the open interest changed by 29 which increased total open position to 973
On 8 Nov LICHSGFIN was trading at 635.00. The strike last trading price was 9.5, which was -3.15 lower than the previous day. The implied volatity was 25.67, the open interest changed by 24 which increased total open position to 946
On 7 Nov LICHSGFIN was trading at 638.70. The strike last trading price was 12.65, which was 0.55 higher than the previous day. The implied volatity was 26.79, the open interest changed by 22 which increased total open position to 917
On 6 Nov LICHSGFIN was trading at 634.45. The strike last trading price was 12.1, which was 0.10 higher than the previous day. The implied volatity was 27.23, the open interest changed by 56 which increased total open position to 902
On 5 Nov LICHSGFIN was trading at 632.10. The strike last trading price was 12, which was 1.90 higher than the previous day. The implied volatity was 29.28, the open interest changed by -66 which decreased total open position to 861
On 4 Nov LICHSGFIN was trading at 622.85. The strike last trading price was 10.1, which was -5.30 lower than the previous day. The implied volatity was 30.46, the open interest changed by 70 which increased total open position to 929
On 1 Nov LICHSGFIN was trading at 634.05. The strike last trading price was 15.4, which was -0.10 lower than the previous day. The implied volatity was 29.67, the open interest changed by 28 which increased total open position to 858
On 31 Oct LICHSGFIN was trading at 631.05. The strike last trading price was 15.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LICHSGFIN was trading at 633.00. The strike last trading price was 16.8, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LICHSGFIN was trading at 637.45. The strike last trading price was 22.4, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LICHSGFIN was trading at 618.45. The strike last trading price was 12.5, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LICHSGFIN was trading at 598.25. The strike last trading price was 9.9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LICHSGFIN was trading at 600.25. The strike last trading price was 8.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LICHSGFIN was trading at 600.60. The strike last trading price was 9.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LICHSGFIN was trading at 587.55. The strike last trading price was 8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LICHSGFIN was trading at 607.75. The strike last trading price was 11, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LICHSGFIN was trading at 618.60. The strike last trading price was 14.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LICHSGFIN was trading at 611.80. The strike last trading price was 13.4, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LICHSGFIN was trading at 626.10. The strike last trading price was 18.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LICHSGFIN was trading at 625.95. The strike last trading price was 17.75, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LICHSGFIN was trading at 617.75. The strike last trading price was 15.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LICHSGFIN was trading at 619.50. The strike last trading price was 15.8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LICHSGFIN was trading at 616.10. The strike last trading price was 15.1, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LICHSGFIN was trading at 617.20. The strike last trading price was 18.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LICHSGFIN was trading at 615.25. The strike last trading price was 17.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LICHSGFIN was trading at 607.50. The strike last trading price was 15.15, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LICHSGFIN was trading at 634.85. The strike last trading price was 29.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LICHSGFIN was trading at 636.60. The strike last trading price was 27, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct LICHSGFIN was trading at 659.25. The strike last trading price was 60.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept LICHSGFIN was trading at 662.45. The strike last trading price was 60.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept LICHSGFIN was trading at 664.00. The strike last trading price was 60.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LICHSGFIN 28NOV2024 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.10
Theta: -0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 611.25 | 39.85 | 3.25 | 28.89 | 24 | -11 | 367 |
| 20 Nov | 616.45 | 36.6 | 0.00 | 30.59 | 127 | -45 | 377 |
| 19 Nov | 616.45 | 36.6 | -0.10 | 30.59 | 127 | -46 | 377 |
| 18 Nov | 611.15 | 36.7 | -5.60 | 27.28 | 30 | -4 | 424 |
| 14 Nov | 608.15 | 42.3 | -1.50 | 31.44 | 53 | 1 | 428 |
| 13 Nov | 606.85 | 43.8 | 8.25 | 34.47 | 30 | -7 | 427 |
| 12 Nov | 616.95 | 35.55 | 6.60 | 29.72 | 130 | -5 | 437 |
| 11 Nov | 625.95 | 28.95 | 3.60 | 28.48 | 54 | -3 | 444 |
| 8 Nov | 635.00 | 25.35 | 2.75 | 29.74 | 226 | -7 | 447 |
| 7 Nov | 638.70 | 22.6 | -2.50 | 29.57 | 312 | -10 | 453 |
| 6 Nov | 634.45 | 25.1 | -3.65 | 30.36 | 164 | 26 | 461 |
| 5 Nov | 632.10 | 28.75 | -5.65 | 31.47 | 173 | -7 | 437 |
| 4 Nov | 622.85 | 34.4 | 7.25 | 31.42 | 187 | 0 | 442 |
| 1 Nov | 634.05 | 27.15 | 0.00 | 0.00 | 0 | 32 | 0 |
| 31 Oct | 631.05 | 27.15 | -2.70 | - | 156 | 32 | 442 |
| 30 Oct | 633.00 | 29.85 | 4.85 | - | 524 | 101 | 408 |
| 29 Oct | 637.45 | 25 | -15.15 | - | 161 | 77 | 309 |
| 28 Oct | 618.45 | 40.15 | -15.35 | - | 217 | 168 | 232 |
| 25 Oct | 598.25 | 55.5 | 4.50 | - | 16 | 11 | 64 |
| 24 Oct | 600.25 | 51 | -1.00 | - | 9 | 6 | 52 |
| 23 Oct | 600.60 | 52 | -4.55 | - | 8 | 4 | 44 |
| 22 Oct | 587.55 | 56.55 | 9.55 | - | 8 | 7 | 39 |
| 21 Oct | 607.75 | 47 | 9.50 | - | 1 | 0 | 31 |
| 18 Oct | 618.60 | 37.5 | -6.45 | - | 5 | 1 | 30 |
| 17 Oct | 611.80 | 43.95 | 10.40 | - | 5 | 2 | 29 |
| 16 Oct | 626.10 | 33.55 | -4.25 | - | 5 | 2 | 27 |
| 15 Oct | 625.95 | 37.8 | -0.70 | - | 2 | 0 | 25 |
| 14 Oct | 617.75 | 38.5 | -1.50 | - | 2 | 0 | 25 |
| 11 Oct | 619.50 | 40 | 5.50 | - | 1 | 0 | 24 |
| 10 Oct | 616.10 | 34.5 | -0.65 | - | 1 | 0 | 23 |
| 9 Oct | 617.20 | 35.15 | -13.35 | - | 1 | 0 | 23 |
| 8 Oct | 615.25 | 48.5 | 0.00 | - | 0 | 2 | 0 |
| 7 Oct | 607.50 | 48.5 | 21.85 | - | 8 | 2 | 23 |
| 4 Oct | 634.85 | 26.65 | -1.65 | - | 2 | 0 | 21 |
| 3 Oct | 636.60 | 28.3 | 9.05 | - | 17 | 6 | 21 |
| 1 Oct | 659.25 | 19.25 | -0.50 | - | 12 | 11 | 14 |
| 30 Sept | 662.45 | 19.75 | 0.25 | - | 1 | 0 | 2 |
| 27 Sept | 664.00 | 19.5 | - | 2 | 1 | 1 | |
For Lic Housing Finance Ltd - strike price 650 expiring on 28NOV2024
Delta for 650 PE is -0.94
Historical price for 650 PE is as follows
On 21 Nov LICHSGFIN was trading at 611.25. The strike last trading price was 39.85, which was 3.25 higher than the previous day. The implied volatity was 28.89, the open interest changed by -11 which decreased total open position to 367
On 20 Nov LICHSGFIN was trading at 616.45. The strike last trading price was 36.6, which was 0.00 lower than the previous day. The implied volatity was 30.59, the open interest changed by -45 which decreased total open position to 377
On 19 Nov LICHSGFIN was trading at 616.45. The strike last trading price was 36.6, which was -0.10 lower than the previous day. The implied volatity was 30.59, the open interest changed by -46 which decreased total open position to 377
On 18 Nov LICHSGFIN was trading at 611.15. The strike last trading price was 36.7, which was -5.60 lower than the previous day. The implied volatity was 27.28, the open interest changed by -4 which decreased total open position to 424
On 14 Nov LICHSGFIN was trading at 608.15. The strike last trading price was 42.3, which was -1.50 lower than the previous day. The implied volatity was 31.44, the open interest changed by 1 which increased total open position to 428
On 13 Nov LICHSGFIN was trading at 606.85. The strike last trading price was 43.8, which was 8.25 higher than the previous day. The implied volatity was 34.47, the open interest changed by -7 which decreased total open position to 427
On 12 Nov LICHSGFIN was trading at 616.95. The strike last trading price was 35.55, which was 6.60 higher than the previous day. The implied volatity was 29.72, the open interest changed by -5 which decreased total open position to 437
On 11 Nov LICHSGFIN was trading at 625.95. The strike last trading price was 28.95, which was 3.60 higher than the previous day. The implied volatity was 28.48, the open interest changed by -3 which decreased total open position to 444
On 8 Nov LICHSGFIN was trading at 635.00. The strike last trading price was 25.35, which was 2.75 higher than the previous day. The implied volatity was 29.74, the open interest changed by -7 which decreased total open position to 447
On 7 Nov LICHSGFIN was trading at 638.70. The strike last trading price was 22.6, which was -2.50 lower than the previous day. The implied volatity was 29.57, the open interest changed by -10 which decreased total open position to 453
On 6 Nov LICHSGFIN was trading at 634.45. The strike last trading price was 25.1, which was -3.65 lower than the previous day. The implied volatity was 30.36, the open interest changed by 26 which increased total open position to 461
On 5 Nov LICHSGFIN was trading at 632.10. The strike last trading price was 28.75, which was -5.65 lower than the previous day. The implied volatity was 31.47, the open interest changed by -7 which decreased total open position to 437
On 4 Nov LICHSGFIN was trading at 622.85. The strike last trading price was 34.4, which was 7.25 higher than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 442
On 1 Nov LICHSGFIN was trading at 634.05. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 31 Oct LICHSGFIN was trading at 631.05. The strike last trading price was 27.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LICHSGFIN was trading at 633.00. The strike last trading price was 29.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LICHSGFIN was trading at 637.45. The strike last trading price was 25, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LICHSGFIN was trading at 618.45. The strike last trading price was 40.15, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LICHSGFIN was trading at 598.25. The strike last trading price was 55.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LICHSGFIN was trading at 600.25. The strike last trading price was 51, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LICHSGFIN was trading at 600.60. The strike last trading price was 52, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LICHSGFIN was trading at 587.55. The strike last trading price was 56.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LICHSGFIN was trading at 607.75. The strike last trading price was 47, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LICHSGFIN was trading at 618.60. The strike last trading price was 37.5, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LICHSGFIN was trading at 611.80. The strike last trading price was 43.95, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LICHSGFIN was trading at 626.10. The strike last trading price was 33.55, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LICHSGFIN was trading at 625.95. The strike last trading price was 37.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LICHSGFIN was trading at 617.75. The strike last trading price was 38.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LICHSGFIN was trading at 619.50. The strike last trading price was 40, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LICHSGFIN was trading at 616.10. The strike last trading price was 34.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LICHSGFIN was trading at 617.20. The strike last trading price was 35.15, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LICHSGFIN was trading at 615.25. The strike last trading price was 48.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LICHSGFIN was trading at 607.50. The strike last trading price was 48.5, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LICHSGFIN was trading at 634.85. The strike last trading price was 26.65, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LICHSGFIN was trading at 636.60. The strike last trading price was 28.3, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct LICHSGFIN was trading at 659.25. The strike last trading price was 19.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept LICHSGFIN was trading at 662.45. The strike last trading price was 19.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept LICHSGFIN was trading at 664.00. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
