LICI

Life Insura Corp Of India

847.4 +2.85 (0.34%)

L: 835.8 H: 849.9

Back to Option Chain

Historical option data for LICI
18 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

LICI 30-DEC-2025 1000 CE
Delta: 0.01 Vega: 0.05 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	0.25 ₹ 175	0.05 35.00	38.87	51 35,700	-50 -35,000	509 3,56,300
17 Dec	844.55	0.2 ₹ 140	-0.05 -35.00	37.34	45 31,500	-17 -11,900	561 3,92,700
16 Dec	854.50	0.25 ₹ 175	0 0.00	34.55	30 21,000	-21 -14,700	579 4,05,300
15 Dec	856.90	0.25 ₹ 175	-0.25 -175.00	32.97	224 1,56,800	-121 -84,700	599 4,19,300
12 Dec	867.60	0.45 ₹ 315	0.1 70.00	29.97	267 1,86,900	52 36,400	642 4,49,400
11 Dec	858.35	0.35 ₹ 245	-0.1 -70.00	29.90	193 1,35,100	-50 -35,000	585 4,09,500
10 Dec	858.95	0.45 ₹ 315	-0.05 -35.00	30.25	91 63,700	17 11,900	635 4,44,500
9 Dec	860.95	0.5 ₹ 350	-0.1 -70.00	29.10	96 67,200	-3 -2,100	618 4,32,600
8 Dec	857.55	0.6 ₹ 420	0.1 70.00	30.58	217 1,51,900	0 0	621 4,34,700
5 Dec	869.90	0.5 ₹ 350	-0.15 -105.00	24.89	22 15,400	-3 -2,100	621 4,34,700
4 Dec	876.65	0.65 ₹ 455	-0.1 -70.00	24.51	144 1,00,800	64 44,800	624 4,36,800
3 Dec	868.05	0.7 ₹ 490	-0.1 -70.00	25.05	304 2,12,800	-54 -37,800	560 3,92,000
2 Dec	883.90	0.8 ₹ 560	0 0.00	23.09	53 37,100	21 14,700	613 4,29,100
1 Dec	882.10	0.85 ₹ 595	-0.3 -210.00	22.85	350 2,45,000	-4 -2,800	593 4,15,100
28 Nov	894.45	1.05 ₹ 735	-0.2 -140.00	20.61	106 74,200	-2 -1,400	597 4,17,900
27 Nov	900.25	1.25 ₹ 875	0.15 105.00	19.88	186 1,30,200	-1 -700	598 4,18,600
26 Nov	894.80	1.2 ₹ 840	-0.4 -280.00	20.07	371 2,59,700	129 90,300	599 4,19,300
25 Nov	897.65	1.5 ₹ 1,050	-0.4 -280.00	20.37	164 1,14,800	64 44,800	469 3,28,300
24 Nov	895.05	1.85 ₹ 1,295	-0.85 -595.00	21.42	294 2,05,800	23 16,100	404 2,82,800
21 Nov	902.40	2.75 ₹ 1,925	-1 -700.00	21.03	342 2,39,400	45 31,500	380 2,66,000
20 Nov	908.30	3.65 ₹ 2,555	-1.5 -1050.00	21.45	257 1,79,900	13 9,100	334 2,33,800
19 Nov	914.05	5.35 ₹ 3,745	-0.3 -210.00	22.09	354 2,47,800	95 66,500	319 2,23,300
18 Nov	915.50	5.6 ₹ 3,920	-1.1 -770.00	22.01	147 1,02,900	10 7,000	222 1,55,400
17 Nov	915.35	6.7 ₹ 4,690	0.1 70.00	22.98	149 1,04,300	78 54,600	211 1,47,700
14 Nov	909.45	6.4 ₹ 4,480	0.05 35.00	23.16	47 32,900	31 21,700	132 92,400
13 Nov	902.85	6.2 ₹ 4,340	-0.2 -140.00	23.97	96 67,200	36 25,200	101 70,700
12 Nov	900.15	6.25 ₹ 4,375	-1 -700.00	24.52	38 26,600	13 9,100	61 42,700
11 Nov	900.60	7.1 ₹ 4,970	0.85 595.00	24.96	43 30,100	23 16,100	49 34,300
10 Nov	899.70	6.25 ₹ 4,375	-4.35 -3045.00	23.64	26 18,200	9 6,300	26 18,200
7 Nov	924.15	10.75 ₹ 7,525	-17.15 -12005.00	22.14	35 24,500	17 11,900	17 11,900

14 Oct	902.00	27.9 ₹ 19,530	0 0.00	4.96	0 0	0 0	0 0
7 Oct	912.35	27.9 ₹ 19,530	0 0.00	-	0 0	0 0	0 0
6 Oct	907.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	905.25	0 ₹ 0	0 0.00	4.28	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 1000 expiring on 30DEC2025

Delta for 1000 CE is 0.01

Historical price for 1000 CE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 38.87, the open interest changed by -50 which decreased total open position to 509

On 17 Dec LICI was trading at 844.55. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 37.34, the open interest changed by -17 which decreased total open position to 561

On 16 Dec LICI was trading at 854.50. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 34.55, the open interest changed by -21 which decreased total open position to 579

On 15 Dec LICI was trading at 856.90. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 32.97, the open interest changed by -121 which decreased total open position to 599

On 12 Dec LICI was trading at 867.60. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 29.97, the open interest changed by 52 which increased total open position to 642

On 11 Dec LICI was trading at 858.35. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 29.90, the open interest changed by -50 which decreased total open position to 585

On 10 Dec LICI was trading at 858.95. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 30.25, the open interest changed by 17 which increased total open position to 635

On 9 Dec LICI was trading at 860.95. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 29.10, the open interest changed by -3 which decreased total open position to 618

On 8 Dec LICI was trading at 857.55. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 621

On 5 Dec LICI was trading at 869.90. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 24.89, the open interest changed by -3 which decreased total open position to 621

On 4 Dec LICI was trading at 876.65. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 24.51, the open interest changed by 64 which increased total open position to 624

On 3 Dec LICI was trading at 868.05. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 25.05, the open interest changed by -54 which decreased total open position to 560

On 2 Dec LICI was trading at 883.90. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 23.09, the open interest changed by 21 which increased total open position to 613

On 1 Dec LICI was trading at 882.10. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 22.85, the open interest changed by -4 which decreased total open position to 593

On 28 Nov LICI was trading at 894.45. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 20.61, the open interest changed by -2 which decreased total open position to 597

On 27 Nov LICI was trading at 900.25. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 19.88, the open interest changed by -1 which decreased total open position to 598

On 26 Nov LICI was trading at 894.80. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 20.07, the open interest changed by 129 which increased total open position to 599

On 25 Nov LICI was trading at 897.65. The strike last trading price was 1.5, which was -0.4 lower than the previous day. The implied volatity was 20.37, the open interest changed by 64 which increased total open position to 469

On 24 Nov LICI was trading at 895.05. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was 21.42, the open interest changed by 23 which increased total open position to 404

On 21 Nov LICI was trading at 902.40. The strike last trading price was 2.75, which was -1 lower than the previous day. The implied volatity was 21.03, the open interest changed by 45 which increased total open position to 380

On 20 Nov LICI was trading at 908.30. The strike last trading price was 3.65, which was -1.5 lower than the previous day. The implied volatity was 21.45, the open interest changed by 13 which increased total open position to 334

On 19 Nov LICI was trading at 914.05. The strike last trading price was 5.35, which was -0.3 lower than the previous day. The implied volatity was 22.09, the open interest changed by 95 which increased total open position to 319

On 18 Nov LICI was trading at 915.50. The strike last trading price was 5.6, which was -1.1 lower than the previous day. The implied volatity was 22.01, the open interest changed by 10 which increased total open position to 222

On 17 Nov LICI was trading at 915.35. The strike last trading price was 6.7, which was 0.1 higher than the previous day. The implied volatity was 22.98, the open interest changed by 78 which increased total open position to 211

On 14 Nov LICI was trading at 909.45. The strike last trading price was 6.4, which was 0.05 higher than the previous day. The implied volatity was 23.16, the open interest changed by 31 which increased total open position to 132

On 13 Nov LICI was trading at 902.85. The strike last trading price was 6.2, which was -0.2 lower than the previous day. The implied volatity was 23.97, the open interest changed by 36 which increased total open position to 101

On 12 Nov LICI was trading at 900.15. The strike last trading price was 6.25, which was -1 lower than the previous day. The implied volatity was 24.52, the open interest changed by 13 which increased total open position to 61

On 11 Nov LICI was trading at 900.60. The strike last trading price was 7.1, which was 0.85 higher than the previous day. The implied volatity was 24.96, the open interest changed by 23 which increased total open position to 49

On 10 Nov LICI was trading at 899.70. The strike last trading price was 6.25, which was -4.35 lower than the previous day. The implied volatity was 23.64, the open interest changed by 9 which increased total open position to 26

On 7 Nov LICI was trading at 924.15. The strike last trading price was 10.75, which was -17.15 lower than the previous day. The implied volatity was 22.14, the open interest changed by 17 which increased total open position to 17

On 14 Oct LICI was trading at 902.00. The strike last trading price was 27.9, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0

On 7 Oct LICI was trading at 912.35. The strike last trading price was 27.9, 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 6 Oct LICI was trading at 907.15. The strike last trading price was 0, 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 3 Oct LICI was trading at 905.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0

LICI 30DEC2025 1000 PE
Delta: -0.93 Vega: 0.22 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	151 ₹ 1,05,700	4 2800.00	59.34	1 700	0 0	37 25,900
17 Dec	844.55	147 ₹ 1,02,900	22 15400.00	-	2 1,400	0 0	39 27,300
16 Dec	854.50	125 ₹ 87,500	6 4200.00	-	0 0	0 0	39 27,300
15 Dec	856.90	125 ₹ 87,500	6 4200.00	-	0 0	0 0	0 0
12 Dec	867.60	125 ₹ 87,500	6 4200.00	-	0 0	0 0	39 27,300
11 Dec	858.35	125 ₹ 87,500	6 4200.00	-	0 0	0 0	39 27,300
10 Dec	858.95	125 ₹ 87,500	6 4200.00	-	0 0	0 0	39 27,300
9 Dec	860.95	125 ₹ 87,500	6 4200.00	-	0 0	0 0	0 0
8 Dec	857.55	125 ₹ 87,500	6 4200.00	-	0 0	0 0	39 27,300
5 Dec	869.90	125 ₹ 87,500	6 4200.00	35.44	2 1,400	0 0	37 25,900
4 Dec	876.65	119 ₹ 83,300	-0.1 -70.00	33.40	6 4,200	5 3,500	36 25,200
3 Dec	868.05	119.1 ₹ 83,370	25.75 18025.00	-	4 2,800	0 0	33 23,100
2 Dec	883.90	93.35 ₹ 65,345	-4.65 -3255.00	-	0 0	0 0	0 0
1 Dec	882.10	93.35 ₹ 65,345	-4.65 -3255.00	-	0 0	0 0	0 0
28 Nov	894.45	93.35 ₹ 65,345	-4.65 -3255.00	-	0 0	0 0	0 0
27 Nov	900.25	93.35 ₹ 65,345	-4.65 -3255.00	21.65	1 700	0 0	33 23,100
26 Nov	894.80	98 ₹ 68,600	-3 -2100.00	-	0 0	22 15,400	0 0
25 Nov	897.65	98 ₹ 68,600	-3 -2100.00	27.51	28 19,600	20 14,000	31 21,700
24 Nov	895.05	101 ₹ 70,700	8.5 5950.00	29.14	2 1,400	1 700	10 7,000
21 Nov	902.40	92.5 ₹ 64,750	6 4200.00	25.94	4 2,800	1 700	6 4,200
20 Nov	908.30	86.5 ₹ 60,550	2.5 1750.00	23.11	1 700	0 0	4 2,800
19 Nov	914.05	84 ₹ 58,800	-28.4 -19880.00	27.94	4 2,800	3 2,100	3 2,100
18 Nov	915.50	112.4 ₹ 78,680	0 0.00	-	0 0	0 0	0 0
17 Nov	915.35	112.4 ₹ 78,680	0 0.00	-	0 0	0 0	0 0
14 Nov	909.45	112.4 ₹ 78,680	0 0.00	-	0 0	0 0	0 0
13 Nov	902.85	112.4 ₹ 78,680	0 0.00	-	0 0	0 0	0 0
12 Nov	900.15	112.4 ₹ 78,680	0 0.00	-	0 0	0 0	0 0
11 Nov	900.60	112.4 ₹ 78,680	0 0.00	-	0 0	0 0	0 0
10 Nov	899.70	112.4 ₹ 78,680	0 0.00	-	0 0	0 0	0 0
7 Nov	924.15	112.4 ₹ 78,680	0 0.00	-	0 0	0 0	0 0
14 Oct	902.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	912.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	907.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	905.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 1000 expiring on 30DEC2025

Delta for 1000 PE is -0.93

Historical price for 1000 PE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 151, which was 4 higher than the previous day. The implied volatity was 59.34, the open interest changed by 0 which decreased total open position to 37

On 17 Dec LICI was trading at 844.55. The strike last trading price was 147, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 16 Dec LICI was trading at 854.50. The strike last trading price was 125, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 15 Dec LICI was trading at 856.90. The strike last trading price was 125, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LICI was trading at 867.60. The strike last trading price was 125, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 11 Dec LICI was trading at 858.35. The strike last trading price was 125, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 10 Dec LICI was trading at 858.95. The strike last trading price was 125, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 9 Dec LICI was trading at 860.95. The strike last trading price was 125, which was 6 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 LICI was trading at 857.55. The strike last trading price was 125, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 5 Dec LICI was trading at 869.90. The strike last trading price was 125, which was 6 higher than the previous day. The implied volatity was 35.44, the open interest changed by 0 which decreased total open position to 37

On 4 Dec LICI was trading at 876.65. The strike last trading price was 119, which was -0.1 lower than the previous day. The implied volatity was 33.40, the open interest changed by 5 which increased total open position to 36

On 3 Dec LICI was trading at 868.05. The strike last trading price was 119.1, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 2 Dec LICI was trading at 883.90. The strike last trading price was 93.35, which was -4.65 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 LICI was trading at 882.10. The strike last trading price was 93.35, which was -4.65 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 LICI was trading at 894.45. The strike last trading price was 93.35, which was -4.65 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 LICI was trading at 900.25. The strike last trading price was 93.35, which was -4.65 lower than the previous day. The implied volatity was 21.65, the open interest changed by 0 which decreased total open position to 33

On 26 Nov LICI was trading at 894.80. The strike last trading price was 98, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 25 Nov LICI was trading at 897.65. The strike last trading price was 98, which was -3 lower than the previous day. The implied volatity was 27.51, the open interest changed by 20 which increased total open position to 31

On 24 Nov LICI was trading at 895.05. The strike last trading price was 101, which was 8.5 higher than the previous day. The implied volatity was 29.14, the open interest changed by 1 which increased total open position to 10

On 21 Nov LICI was trading at 902.40. The strike last trading price was 92.5, which was 6 higher than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 6

On 20 Nov LICI was trading at 908.30. The strike last trading price was 86.5, which was 2.5 higher than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 4

On 19 Nov LICI was trading at 914.05. The strike last trading price was 84, which was -28.4 lower than the previous day. The implied volatity was 27.94, the open interest changed by 3 which increased total open position to 3

On 18 Nov LICI was trading at 915.50. The strike last trading price was 112.4, 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 LICI was trading at 915.35. The strike last trading price was 112.4, 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 14 Nov LICI was trading at 909.45. The strike last trading price was 112.4, 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 13 Nov LICI was trading at 902.85. The strike last trading price was 112.4, 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 12 Nov LICI was trading at 900.15. The strike last trading price was 112.4, 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 11 Nov LICI was trading at 900.60. The strike last trading price was 112.4, 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 10 Nov LICI was trading at 899.70. The strike last trading price was 112.4, 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 LICI was trading at 924.15. The strike last trading price was 112.4, 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 14 Oct LICI was trading at 902.00. The strike last trading price was 0, 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 Oct LICI was trading at 912.35. The strike last trading price was 0, 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 3 Oct LICI was trading at 905.25. The strike last trading price was 0, 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 LICI

LICI

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