LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
20 Dec 2024 04:13 PM IST
| LICHSGFIN 26DEC2024 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 582.25 | 0.35 | -0.20 | 55.56 | 205 | -76 | 287 | |||
| 19 Dec | 591.85 | 0.55 | -0.20 | 48.30 | 125 | -60 | 363 | |||
| 18 Dec | 598.95 | 0.75 | 0.10 | 43.34 | 114 | -28 | 417 | |||
| 17 Dec | 604.85 | 0.65 | -0.70 | 36.52 | 384 | -29 | 445 | |||
| 16 Dec | 625.95 | 1.35 | -0.05 | 29.60 | 451 | 28 | 491 | |||
| 13 Dec | 624.35 | 1.4 | -1.00 | 26.44 | 798 | 80 | 463 | |||
| 12 Dec | 632.30 | 2.4 | -1.05 | 26.52 | 608 | 22 | 390 | |||
| 11 Dec | 636.85 | 3.45 | 0.15 | 26.32 | 770 | 60 | 371 | |||
| 10 Dec | 630.45 | 3.3 | -0.65 | 28.20 | 1,336 | -42 | 313 | |||
|
|
||||||||||
| 9 Dec | 630.15 | 3.95 | -2.65 | 28.62 | 660 | 52 | 354 | |||
| 6 Dec | 641.25 | 6.6 | 0.35 | 26.85 | 1,262 | 88 | 302 | |||
| 5 Dec | 638.70 | 6.25 | 0.10 | 27.01 | 526 | -24 | 216 | |||
| 4 Dec | 638.25 | 6.15 | 0.75 | 25.80 | 568 | -19 | 238 | |||
| 3 Dec | 635.35 | 5.4 | 0.55 | 25.28 | 617 | 43 | 256 | |||
| 2 Dec | 626.85 | 4.85 | -2.70 | 26.95 | 669 | 67 | 212 | |||
| 29 Nov | 638.80 | 7.55 | -0.25 | 25.70 | 349 | 42 | 147 | |||
| 28 Nov | 634.70 | 7.8 | 1.50 | 26.10 | 185 | 41 | 102 | |||
| 27 Nov | 627.55 | 6.3 | 1.05 | 26.66 | 40 | 14 | 60 | |||
| 26 Nov | 621.50 | 5.25 | -0.95 | 26.65 | 62 | 14 | 45 | |||
| 25 Nov | 627.50 | 6.2 | -22.70 | 25.47 | 65 | 32 | 32 | |||
| 22 Nov | 617.45 | 28.9 | 0.00 | 6.81 | 0 | 0 | 0 | |||
| 21 Nov | 611.25 | 28.9 | 0.00 | 7.66 | 0 | 0 | 0 | |||
| 20 Nov | 616.45 | 28.9 | 0.00 | 6.39 | 0 | 0 | 0 | |||
| 19 Nov | 616.45 | 28.9 | 0.00 | 6.39 | 0 | 0 | 0 | |||
| 18 Nov | 611.15 | 28.9 | 0.00 | 6.69 | 0 | 0 | 0 | |||
| 14 Nov | 608.15 | 28.9 | 0.00 | 6.70 | 0 | 0 | 0 | |||
| 13 Nov | 606.85 | 28.9 | 0.00 | 6.67 | 0 | 0 | 0 | |||
| 12 Nov | 616.95 | 28.9 | 0.00 | 5.59 | 0 | 0 | 0 | |||
| 11 Nov | 625.95 | 28.9 | 0.00 | 4.51 | 0 | 0 | 0 | |||
| 5 Nov | 632.10 | 28.9 | 0.00 | 3.46 | 0 | 0 | 0 | |||
| 4 Nov | 622.85 | 28.9 | 0.00 | 5.10 | 0 | 0 | 0 | |||
| 1 Nov | 634.05 | 28.9 | 2.88 | 0 | 0 | 0 | ||||
For Lic Housing Finance Ltd - strike price 670 expiring on 26DEC2024
Delta for 670 CE is 0.02
Historical price for 670 CE is as follows
On 20 Dec LICHSGFIN was trading at 582.25. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 55.56, the open interest changed by -76 which decreased total open position to 287
On 19 Dec LICHSGFIN was trading at 591.85. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 48.30, the open interest changed by -60 which decreased total open position to 363
On 18 Dec LICHSGFIN was trading at 598.95. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was 43.34, the open interest changed by -28 which decreased total open position to 417
On 17 Dec LICHSGFIN was trading at 604.85. The strike last trading price was 0.65, which was -0.70 lower than the previous day. The implied volatity was 36.52, the open interest changed by -29 which decreased total open position to 445
On 16 Dec LICHSGFIN was trading at 625.95. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 29.60, the open interest changed by 28 which increased total open position to 491
On 13 Dec LICHSGFIN was trading at 624.35. The strike last trading price was 1.4, which was -1.00 lower than the previous day. The implied volatity was 26.44, the open interest changed by 80 which increased total open position to 463
On 12 Dec LICHSGFIN was trading at 632.30. The strike last trading price was 2.4, which was -1.05 lower than the previous day. The implied volatity was 26.52, the open interest changed by 22 which increased total open position to 390
On 11 Dec LICHSGFIN was trading at 636.85. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was 26.32, the open interest changed by 60 which increased total open position to 371
On 10 Dec LICHSGFIN was trading at 630.45. The strike last trading price was 3.3, which was -0.65 lower than the previous day. The implied volatity was 28.20, the open interest changed by -42 which decreased total open position to 313
On 9 Dec LICHSGFIN was trading at 630.15. The strike last trading price was 3.95, which was -2.65 lower than the previous day. The implied volatity was 28.62, the open interest changed by 52 which increased total open position to 354
On 6 Dec LICHSGFIN was trading at 641.25. The strike last trading price was 6.6, which was 0.35 higher than the previous day. The implied volatity was 26.85, the open interest changed by 88 which increased total open position to 302
On 5 Dec LICHSGFIN was trading at 638.70. The strike last trading price was 6.25, which was 0.10 higher than the previous day. The implied volatity was 27.01, the open interest changed by -24 which decreased total open position to 216
On 4 Dec LICHSGFIN was trading at 638.25. The strike last trading price was 6.15, which was 0.75 higher than the previous day. The implied volatity was 25.80, the open interest changed by -19 which decreased total open position to 238
On 3 Dec LICHSGFIN was trading at 635.35. The strike last trading price was 5.4, which was 0.55 higher than the previous day. The implied volatity was 25.28, the open interest changed by 43 which increased total open position to 256
On 2 Dec LICHSGFIN was trading at 626.85. The strike last trading price was 4.85, which was -2.70 lower than the previous day. The implied volatity was 26.95, the open interest changed by 67 which increased total open position to 212
On 29 Nov LICHSGFIN was trading at 638.80. The strike last trading price was 7.55, which was -0.25 lower than the previous day. The implied volatity was 25.70, the open interest changed by 42 which increased total open position to 147
On 28 Nov LICHSGFIN was trading at 634.70. The strike last trading price was 7.8, which was 1.50 higher than the previous day. The implied volatity was 26.10, the open interest changed by 41 which increased total open position to 102
On 27 Nov LICHSGFIN was trading at 627.55. The strike last trading price was 6.3, which was 1.05 higher than the previous day. The implied volatity was 26.66, the open interest changed by 14 which increased total open position to 60
On 26 Nov LICHSGFIN was trading at 621.50. The strike last trading price was 5.25, which was -0.95 lower than the previous day. The implied volatity was 26.65, the open interest changed by 14 which increased total open position to 45
On 25 Nov LICHSGFIN was trading at 627.50. The strike last trading price was 6.2, which was -22.70 lower than the previous day. The implied volatity was 25.47, the open interest changed by 32 which increased total open position to 32
On 22 Nov LICHSGFIN was trading at 617.45. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was 6.81, 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 28.9, which was 0.00 lower than the previous day. The implied volatity was 7.66, 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 28.9, which was 0.00 lower than the previous day. The implied volatity was 6.39, 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 28.9, which was 0.00 lower than the previous day. The implied volatity was 6.39, 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 28.9, which was 0.00 lower than the previous day. The implied volatity was 6.69, 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 28.9, which was 0.00 lower than the previous day. The implied volatity was 6.70, 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 28.9, which was 0.00 lower than the previous day. The implied volatity was 6.67, 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 28.9, which was 0.00 lower than the previous day. The implied volatity was 5.59, 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 28.9, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 28.9, which was 0.00 lower than the previous day. The implied volatity was 3.46, 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 28.9, which was 0.00 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0
On 1 Nov LICHSGFIN was trading at 634.05. The strike last trading price was 28.9, which was lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
| LICHSGFIN 26DEC2024 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 582.25 | 83.5 | 6.40 | - | 6 | -3 | 40 |
| 19 Dec | 591.85 | 77.1 | 6.15 | - | 3 | 0 | 44 |
| 18 Dec | 598.95 | 70.95 | 5.95 | 53.98 | 24 | -5 | 44 |
| 17 Dec | 604.85 | 65 | 22.20 | 50.12 | 22 | 6 | 48 |
| 16 Dec | 625.95 | 42.8 | 8.10 | 24.79 | 1 | 0 | 43 |
| 13 Dec | 624.35 | 34.7 | 0.00 | 0.00 | 0 | 4 | 0 |
| 12 Dec | 632.30 | 34.7 | 0.10 | - | 8 | 4 | 43 |
| 11 Dec | 636.85 | 34.6 | -6.45 | 25.30 | 30 | -22 | 40 |
| 10 Dec | 630.45 | 41.05 | -0.25 | 28.74 | 34 | 23 | 61 |
| 9 Dec | 630.15 | 41.3 | 9.85 | 31.02 | 11 | 7 | 37 |
| 6 Dec | 641.25 | 31.45 | -3.00 | 24.84 | 46 | 5 | 29 |
| 5 Dec | 638.70 | 34.45 | -0.55 | 26.08 | 7 | 0 | 22 |
| 4 Dec | 638.25 | 35 | -1.90 | 27.69 | 18 | 2 | 23 |
| 3 Dec | 635.35 | 36.9 | -6.50 | 26.31 | 7 | 3 | 21 |
| 2 Dec | 626.85 | 43.4 | 6.05 | 27.58 | 9 | 2 | 17 |
| 29 Nov | 638.80 | 37.35 | -3.40 | 29.10 | 8 | 5 | 14 |
| 28 Nov | 634.70 | 40.75 | -2.25 | 32.78 | 5 | 4 | 8 |
| 27 Nov | 627.55 | 43 | -4.60 | 26.16 | 1 | 0 | 3 |
| 26 Nov | 621.50 | 47.6 | -12.80 | 26.32 | 3 | 0 | 0 |
| 25 Nov | 627.50 | 60.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 617.45 | 60.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 611.25 | 60.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 616.45 | 60.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 616.45 | 60.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 611.15 | 60.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 608.15 | 60.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 606.85 | 60.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 616.95 | 60.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 625.95 | 60.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 632.10 | 60.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 622.85 | 60.4 | 60.40 | - | 0 | 0 | 0 |
| 1 Nov | 634.05 | 0 | - | 0 | 0 | 0 | |
For Lic Housing Finance Ltd - strike price 670 expiring on 26DEC2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 20 Dec LICHSGFIN was trading at 582.25. The strike last trading price was 83.5, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 40
On 19 Dec LICHSGFIN was trading at 591.85. The strike last trading price was 77.1, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 18 Dec LICHSGFIN was trading at 598.95. The strike last trading price was 70.95, which was 5.95 higher than the previous day. The implied volatity was 53.98, the open interest changed by -5 which decreased total open position to 44
On 17 Dec LICHSGFIN was trading at 604.85. The strike last trading price was 65, which was 22.20 higher than the previous day. The implied volatity was 50.12, the open interest changed by 6 which increased total open position to 48
On 16 Dec LICHSGFIN was trading at 625.95. The strike last trading price was 42.8, which was 8.10 higher than the previous day. The implied volatity was 24.79, the open interest changed by 0 which decreased total open position to 43
On 13 Dec LICHSGFIN was trading at 624.35. The strike last trading price was 34.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Dec LICHSGFIN was trading at 632.30. The strike last trading price was 34.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 43
On 11 Dec LICHSGFIN was trading at 636.85. The strike last trading price was 34.6, which was -6.45 lower than the previous day. The implied volatity was 25.30, the open interest changed by -22 which decreased total open position to 40
On 10 Dec LICHSGFIN was trading at 630.45. The strike last trading price was 41.05, which was -0.25 lower than the previous day. The implied volatity was 28.74, the open interest changed by 23 which increased total open position to 61
On 9 Dec LICHSGFIN was trading at 630.15. The strike last trading price was 41.3, which was 9.85 higher than the previous day. The implied volatity was 31.02, the open interest changed by 7 which increased total open position to 37
On 6 Dec LICHSGFIN was trading at 641.25. The strike last trading price was 31.45, which was -3.00 lower than the previous day. The implied volatity was 24.84, the open interest changed by 5 which increased total open position to 29
On 5 Dec LICHSGFIN was trading at 638.70. The strike last trading price was 34.45, which was -0.55 lower than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 22
On 4 Dec LICHSGFIN was trading at 638.25. The strike last trading price was 35, which was -1.90 lower than the previous day. The implied volatity was 27.69, the open interest changed by 2 which increased total open position to 23
On 3 Dec LICHSGFIN was trading at 635.35. The strike last trading price was 36.9, which was -6.50 lower than the previous day. The implied volatity was 26.31, the open interest changed by 3 which increased total open position to 21
On 2 Dec LICHSGFIN was trading at 626.85. The strike last trading price was 43.4, which was 6.05 higher than the previous day. The implied volatity was 27.58, the open interest changed by 2 which increased total open position to 17
On 29 Nov LICHSGFIN was trading at 638.80. The strike last trading price was 37.35, which was -3.40 lower than the previous day. The implied volatity was 29.10, the open interest changed by 5 which increased total open position to 14
On 28 Nov LICHSGFIN was trading at 634.70. The strike last trading price was 40.75, which was -2.25 lower than the previous day. The implied volatity was 32.78, the open interest changed by 4 which increased total open position to 8
On 27 Nov LICHSGFIN was trading at 627.55. The strike last trading price was 43, which was -4.60 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 3
On 26 Nov LICHSGFIN was trading at 621.50. The strike last trading price was 47.6, which was -12.80 lower than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 0
On 25 Nov LICHSGFIN was trading at 627.50. The strike last trading price was 60.4, 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 60.4, 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 21 Nov LICHSGFIN was trading at 611.25. The strike last trading price was 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, 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 60.4, which was 60.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov LICHSGFIN was trading at 634.05. 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
