LICHSGFIN
Lic Housing Finance Ltd
Historical option data for LICHSGFIN
21 Nov 2024 04:13 PM IST
| LICHSGFIN 28NOV2024 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.07
Theta: -0.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 611.25 | 0.5 | -0.25 | 37.60 | 150 | -19 | 385 | |||
| 20 Nov | 616.45 | 0.75 | 0.00 | 33.56 | 241 | -19 | 409 | |||
| 19 Nov | 616.45 | 0.75 | -0.15 | 33.56 | 241 | -14 | 409 | |||
| 18 Nov | 611.15 | 0.9 | -0.20 | 33.36 | 310 | 5 | 425 | |||
| 14 Nov | 608.15 | 1.1 | -0.55 | 31.22 | 430 | 1 | 415 | |||
| 13 Nov | 606.85 | 1.65 | -0.35 | 33.30 | 529 | 37 | 419 | |||
| 12 Nov | 616.95 | 2 | -0.70 | 29.94 | 907 | 45 | 387 | |||
| 11 Nov | 625.95 | 2.7 | -2.25 | 27.59 | 702 | 1 | 344 | |||
|
|
||||||||||
| 8 Nov | 635.00 | 4.95 | -1.70 | 27.33 | 870 | -16 | 337 | |||
| 7 Nov | 638.70 | 6.65 | 0.15 | 27.55 | 886 | -20 | 357 | |||
| 6 Nov | 634.45 | 6.5 | -0.45 | 28.07 | 555 | 68 | 378 | |||
| 5 Nov | 632.10 | 6.95 | 1.30 | 30.50 | 737 | 32 | 314 | |||
| 4 Nov | 622.85 | 5.65 | -2.75 | 31.11 | 838 | 31 | 287 | |||
| 1 Nov | 634.05 | 8.4 | -1.05 | 28.84 | 51 | -2 | 256 | |||
| 31 Oct | 631.05 | 9.45 | -0.85 | - | 257 | 65 | 258 | |||
| 30 Oct | 633.00 | 10.3 | -3.95 | - | 551 | 81 | 194 | |||
| 29 Oct | 637.45 | 14.25 | 6.25 | - | 182 | 50 | 113 | |||
| 28 Oct | 618.45 | 8 | 2.40 | - | 76 | 27 | 64 | |||
| 25 Oct | 598.25 | 5.6 | 0.20 | - | 15 | 1 | 37 | |||
| 24 Oct | 600.25 | 5.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 600.60 | 5.4 | 0.00 | - | 0 | 4 | 0 | |||
| 22 Oct | 587.55 | 5.4 | -1.85 | - | 42 | 11 | 43 | |||
| 21 Oct | 607.75 | 7.25 | -2.25 | - | 21 | 2 | 32 | |||
| 18 Oct | 618.60 | 9.5 | -40.45 | - | 32 | 30 | 30 | |||
| 17 Oct | 611.80 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 626.10 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 625.95 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 617.75 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 619.50 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 616.10 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 617.20 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 615.25 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 607.50 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 634.85 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 636.60 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 659.25 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 662.45 | 49.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 664.00 | 49.95 | - | 0 | 0 | 0 | ||||
For Lic Housing Finance Ltd - strike price 670 expiring on 28NOV2024
Delta for 670 CE is 0.04
Historical price for 670 CE is as follows
On 21 Nov LICHSGFIN was trading at 611.25. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 37.60, the open interest changed by -19 which decreased total open position to 385
On 20 Nov LICHSGFIN was trading at 616.45. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 33.56, the open interest changed by -19 which decreased total open position to 409
On 19 Nov LICHSGFIN was trading at 616.45. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 33.56, the open interest changed by -14 which decreased total open position to 409
On 18 Nov LICHSGFIN was trading at 611.15. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 33.36, the open interest changed by 5 which increased total open position to 425
On 14 Nov LICHSGFIN was trading at 608.15. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 31.22, the open interest changed by 1 which increased total open position to 415
On 13 Nov LICHSGFIN was trading at 606.85. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 33.30, the open interest changed by 37 which increased total open position to 419
On 12 Nov LICHSGFIN was trading at 616.95. The strike last trading price was 2, which was -0.70 lower than the previous day. The implied volatity was 29.94, the open interest changed by 45 which increased total open position to 387
On 11 Nov LICHSGFIN was trading at 625.95. The strike last trading price was 2.7, which was -2.25 lower than the previous day. The implied volatity was 27.59, the open interest changed by 1 which increased total open position to 344
On 8 Nov LICHSGFIN was trading at 635.00. The strike last trading price was 4.95, which was -1.70 lower than the previous day. The implied volatity was 27.33, the open interest changed by -16 which decreased total open position to 337
On 7 Nov LICHSGFIN was trading at 638.70. The strike last trading price was 6.65, which was 0.15 higher than the previous day. The implied volatity was 27.55, the open interest changed by -20 which decreased total open position to 357
On 6 Nov LICHSGFIN was trading at 634.45. The strike last trading price was 6.5, which was -0.45 lower than the previous day. The implied volatity was 28.07, the open interest changed by 68 which increased total open position to 378
On 5 Nov LICHSGFIN was trading at 632.10. The strike last trading price was 6.95, which was 1.30 higher than the previous day. The implied volatity was 30.50, the open interest changed by 32 which increased total open position to 314
On 4 Nov LICHSGFIN was trading at 622.85. The strike last trading price was 5.65, which was -2.75 lower than the previous day. The implied volatity was 31.11, the open interest changed by 31 which increased total open position to 287
On 1 Nov LICHSGFIN was trading at 634.05. The strike last trading price was 8.4, which was -1.05 lower than the previous day. The implied volatity was 28.84, the open interest changed by -2 which decreased total open position to 256
On 31 Oct LICHSGFIN was trading at 631.05. The strike last trading price was 9.45, which was -0.85 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 10.3, which was -3.95 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 14.25, which was 6.25 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 8, which was 2.40 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 5.6, which was 0.20 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 5.4, 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 23 Oct LICHSGFIN was trading at 600.60. The strike last trading price was 5.4, 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 22 Oct LICHSGFIN was trading at 587.55. The strike last trading price was 5.4, which was -1.85 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 7.25, which was -2.25 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 9.5, which was -40.45 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 49.95, 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 16 Oct LICHSGFIN was trading at 626.10. The strike last trading price was 49.95, 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 15 Oct LICHSGFIN was trading at 625.95. The strike last trading price was 49.95, 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 14 Oct LICHSGFIN was trading at 617.75. The strike last trading price was 49.95, 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 11 Oct LICHSGFIN was trading at 619.50. The strike last trading price was 49.95, 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 10 Oct LICHSGFIN was trading at 616.10. The strike last trading price was 49.95, 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 9 Oct LICHSGFIN was trading at 617.20. The strike last trading price was 49.95, 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 8 Oct LICHSGFIN was trading at 615.25. The strike last trading price was 49.95, 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 49.95, 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 4 Oct LICHSGFIN was trading at 634.85. The strike last trading price was 49.95, 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 3 Oct LICHSGFIN was trading at 636.60. The strike last trading price was 49.95, 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 1 Oct LICHSGFIN was trading at 659.25. The strike last trading price was 49.95, 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 49.95, 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 49.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LICHSGFIN 28NOV2024 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.16
Theta: -0.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 611.25 | 60 | 4.20 | 52.11 | 1 | 0 | 66 |
| 20 Nov | 616.45 | 55.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 616.45 | 55.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 611.15 | 55.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 608.15 | 55.8 | 12.00 | - | 3 | -1 | 66 |
| 13 Nov | 606.85 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 616.95 | 43.8 | 0.00 | 0.00 | 0 | -2 | 0 |
| 11 Nov | 625.95 | 43.8 | 7.80 | 25.05 | 5 | -2 | 67 |
| 8 Nov | 635.00 | 36 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 638.70 | 36 | -5.40 | 29.88 | 23 | 2 | 70 |
| 6 Nov | 634.45 | 41.4 | -1.10 | 35.52 | 8 | -1 | 63 |
| 5 Nov | 632.10 | 42.5 | -13.90 | 31.01 | 9 | 2 | 63 |
| 4 Nov | 622.85 | 56.4 | 8.05 | 45.03 | 1 | 0 | 62 |
| 1 Nov | 634.05 | 48.35 | 0.00 | 0.00 | 0 | 7 | 0 |
| 31 Oct | 631.05 | 48.35 | 5.75 | - | 10 | 5 | 60 |
| 30 Oct | 633.00 | 42.6 | -2.85 | - | 43 | 23 | 56 |
| 29 Oct | 637.45 | 45.45 | -14.50 | - | 14 | 9 | 33 |
| 28 Oct | 618.45 | 59.95 | -13.05 | - | 2 | 2 | 23 |
| 25 Oct | 598.25 | 73 | 15.80 | - | 2 | 1 | 21 |
| 24 Oct | 600.25 | 57.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 600.60 | 57.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 587.55 | 57.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 607.75 | 57.2 | 0.00 | - | 0 | 20 | 0 |
| 18 Oct | 618.60 | 57.2 | 12.10 | - | 20 | 0 | 0 |
| 17 Oct | 611.80 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 626.10 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 625.95 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 617.75 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 619.50 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 616.10 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 617.20 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 615.25 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 607.50 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 634.85 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 636.60 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 659.25 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 662.45 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 664.00 | 45.1 | - | 0 | 0 | 0 | |
For Lic Housing Finance Ltd - strike price 670 expiring on 28NOV2024
Delta for 670 PE is -0.89
Historical price for 670 PE is as follows
On 21 Nov LICHSGFIN was trading at 611.25. The strike last trading price was 60, which was 4.20 higher than the previous day. The implied volatity was 52.11, the open interest changed by 0 which decreased total open position to 66
On 20 Nov LICHSGFIN was trading at 616.45. The strike last trading price was 55.8, which was 0.00 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 19 Nov LICHSGFIN was trading at 616.45. The strike last trading price was 55.8, which was 0.00 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 18 Nov LICHSGFIN was trading at 611.15. The strike last trading price was 55.8, which was 0.00 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 14 Nov LICHSGFIN was trading at 608.15. The strike last trading price was 55.8, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 66
On 13 Nov LICHSGFIN was trading at 606.85. The strike last trading price was 43.8, which was 0.00 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 12 Nov LICHSGFIN was trading at 616.95. The strike last trading price was 43.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Nov LICHSGFIN was trading at 625.95. The strike last trading price was 43.8, which was 7.80 higher than the previous day. The implied volatity was 25.05, the open interest changed by -2 which decreased total open position to 67
On 8 Nov LICHSGFIN was trading at 635.00. The strike last trading price was 36, which was 0.00 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 7 Nov LICHSGFIN was trading at 638.70. The strike last trading price was 36, which was -5.40 lower than the previous day. The implied volatity was 29.88, the open interest changed by 2 which increased total open position to 70
On 6 Nov LICHSGFIN was trading at 634.45. The strike last trading price was 41.4, which was -1.10 lower than the previous day. The implied volatity was 35.52, the open interest changed by -1 which decreased total open position to 63
On 5 Nov LICHSGFIN was trading at 632.10. The strike last trading price was 42.5, which was -13.90 lower than the previous day. The implied volatity was 31.01, the open interest changed by 2 which increased total open position to 63
On 4 Nov LICHSGFIN was trading at 622.85. The strike last trading price was 56.4, which was 8.05 higher than the previous day. The implied volatity was 45.03, the open interest changed by 0 which decreased total open position to 62
On 1 Nov LICHSGFIN was trading at 634.05. The strike last trading price was 48.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct LICHSGFIN was trading at 631.05. The strike last trading price was 48.35, which was 5.75 higher 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 42.6, which was -2.85 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 45.45, which was -14.50 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 59.95, which was -13.05 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 73, which was 15.80 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 57.2, 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 23 Oct LICHSGFIN was trading at 600.60. The strike last trading price was 57.2, 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 22 Oct LICHSGFIN was trading at 587.55. The strike last trading price was 57.2, 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 21 Oct LICHSGFIN was trading at 607.75. The strike last trading price was 57.2, 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 18 Oct LICHSGFIN was trading at 618.60. The strike last trading price was 57.2, which was 12.10 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 45.1, 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 16 Oct LICHSGFIN was trading at 626.10. The strike last trading price was 45.1, 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 15 Oct LICHSGFIN was trading at 625.95. The strike last trading price was 45.1, 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 14 Oct LICHSGFIN was trading at 617.75. The strike last trading price was 45.1, 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 11 Oct LICHSGFIN was trading at 619.50. The strike last trading price was 45.1, 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 10 Oct LICHSGFIN was trading at 616.10. The strike last trading price was 45.1, 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 9 Oct LICHSGFIN was trading at 617.20. The strike last trading price was 45.1, 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 8 Oct LICHSGFIN was trading at 615.25. The strike last trading price was 45.1, 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 7 Oct LICHSGFIN was trading at 607.50. The strike last trading price was 45.1, 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 4 Oct LICHSGFIN was trading at 634.85. The strike last trading price was 45.1, 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 3 Oct LICHSGFIN was trading at 636.60. The strike last trading price was 45.1, 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 1 Oct LICHSGFIN was trading at 659.25. The strike last trading price was 45.1, 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 45.1, 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 45.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
