LICI
Life Insura Corp Of India
Historical option data for LICI
15 Apr 2026 04:10 PM IST
| LICI 28-Apr-2026 (12d) 790 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.3
Gamma: 0.00386
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 842.15 | 56.25 | 25.45 | 27.01 | 116 | -54 | 133 | |||||||||
| 13 Apr | 803.65 | 32.6 | 2.200000000000003 | 33.29 | 339 | 68 | 185 | |||||||||
| 10 Apr | 798.35 | 31.1 | 5.5 | 34.87 | 104 | -18 | 118 | |||||||||
| 9 Apr | 793.40 | 25.55 | -0.9 | 29.53 | 312 | 5 | 135 | |||||||||
| 8 Apr | 793.70 | 26.4 | 18.45 | 29.15 | 533 | 89 | 130 | |||||||||
| 7 Apr | 743.20 | 7.75 | -1.6 | 32.57 | 14 | 5 | 42 | |||||||||
| 6 Apr | 744.95 | 9.5 | 1.25 | 31.98 | 43 | -4 | 28 | |||||||||
| 2 Apr | 734.85 | 8.35 | -1.65 | 31.68 | 27 | -14 | 32 | |||||||||
| 1 Apr | 746.00 | 10.1 | 1.6 | 29.02 | 44 | 8 | 45 | |||||||||
| 30 Mar | 725.65 | 8.45 | -7.55 | 33.47 | 51 | 29 | 33 | |||||||||
| 27 Mar | 765.65 | 16 | -3.75 | 27.31 | 5 | 1 | 5 | |||||||||
| 25 Mar | 781.10 | 19.75 | -42.2 | 22.35 | 5 | 3 | 3 | |||||||||
| 24 Mar | 758.70 | 61.95 | 0 | 2.93 | 0 | 0 | 0 | |||||||||
| 23 Mar | 740.00 | 61.95 | 0 | 5.1 | 0 | 0 | 0 | |||||||||
| 20 Mar | 776.75 | 61.95 | 0 | 0.69 | 0 | 0 | 0 | |||||||||
| 19 Mar | 766.05 | 61.95 | 0 | 1.68 | 0 | 0 | 0 | |||||||||
| 18 Mar | 785.85 | 61.95 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 17 Mar | 777.75 | 61.95 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 16 Mar | 777.35 | 61.95 | 0 | 0.48 | 0 | 0 | 0 | |||||||||
| 13 Mar | 772.70 | 61.95 | 0 | 0.76 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 796.65 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 802.40 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 821.40 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 805.40 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 822.30 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 832.95 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 828.05 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 841.95 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 849.40 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 870.85 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 895.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 901.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 839.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 835.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 838.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 802.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 799.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 824.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 821.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Life Insura Corp Of India - strike price 790 expiring on 28APR2026
Delta for 790 CE is 0.91
Historical price for 790 CE is as follows
On 15 Apr LICI was trading at 842.15. The strike last trading price was 56.25, which was 25.45 higher than the previous day. The implied volatity was 27.01, the open interest changed by -54 which decreased total open position to 133
On 13 Apr LICI was trading at 803.65. The strike last trading price was 32.6, which was 2.200000000000003 higher than the previous day. The implied volatity was 33.29, the open interest changed by 68 which increased total open position to 185
On 10 Apr LICI was trading at 798.35. The strike last trading price was 31.1, which was 5.5 higher than the previous day. The implied volatity was 34.87, the open interest changed by -18 which decreased total open position to 118
On 9 Apr LICI was trading at 793.40. The strike last trading price was 25.55, which was -0.9 lower than the previous day. The implied volatity was 29.53, the open interest changed by 5 which increased total open position to 135
On 8 Apr LICI was trading at 793.70. The strike last trading price was 26.4, which was 18.45 higher than the previous day. The implied volatity was 29.15, the open interest changed by 89 which increased total open position to 130
On 7 Apr LICI was trading at 743.20. The strike last trading price was 7.75, which was -1.6 lower than the previous day. The implied volatity was 32.57, the open interest changed by 5 which increased total open position to 42
On 6 Apr LICI was trading at 744.95. The strike last trading price was 9.5, which was 1.25 higher than the previous day. The implied volatity was 31.98, the open interest changed by -4 which decreased total open position to 28
On 2 Apr LICI was trading at 734.85. The strike last trading price was 8.35, which was -1.65 lower than the previous day. The implied volatity was 31.68, the open interest changed by -14 which decreased total open position to 32
On 1 Apr LICI was trading at 746.00. The strike last trading price was 10.1, which was 1.6 higher than the previous day. The implied volatity was 29.02, the open interest changed by 8 which increased total open position to 45
On 30 Mar LICI was trading at 725.65. The strike last trading price was 8.45, which was -7.55 lower than the previous day. The implied volatity was 33.47, the open interest changed by 29 which increased total open position to 33
On 27 Mar LICI was trading at 765.65. The strike last trading price was 16, which was -3.75 lower than the previous day. The implied volatity was 27.31, the open interest changed by 1 which increased total open position to 5
On 25 Mar LICI was trading at 781.10. The strike last trading price was 19.75, which was -42.2 lower than the previous day. The implied volatity was 22.35, the open interest changed by 3 which increased total open position to 3
On 24 Mar LICI was trading at 758.70. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 23 Mar LICI was trading at 740.00. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 5.1, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LICI was trading at 776.75. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LICI was trading at 766.05. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LICI was trading at 785.85. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LICI was trading at 777.75. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 16 Mar LICI was trading at 777.35. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LICI was trading at 772.70. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LICI was trading at 796.65. The strike last trading price was 61.95, 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 Mar LICI was trading at 802.40. The strike last trading price was 61.95, 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 Mar LICI was trading at 821.40. The strike last trading price was 61.95, 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 9 Mar LICI was trading at 805.40. The strike last trading price was 61.95, 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 Mar LICI was trading at 822.30. The strike last trading price was 61.95, 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 5 Mar LICI was trading at 832.95. The strike last trading price was 61.95, 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 4 Mar LICI was trading at 828.05. The strike last trading price was 61.95, 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 2 Mar LICI was trading at 841.95. The strike last trading price was 61.95, 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 27 Feb LICI was trading at 849.40. The strike last trading price was 61.95, 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 26 Feb LICI was trading at 870.85. The strike last trading price was 61.95, 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 9 Feb LICI was trading at 895.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb LICI was trading at 901.85. 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 5 Feb LICI was trading at 839.75. 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 4 Feb LICI was trading at 835.30. 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 Feb LICI was trading at 838.30. 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 2 Feb LICI was trading at 802.15. 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 1 Feb LICI was trading at 799.00. 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 30 Jan LICI was trading at 824.50. 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 29 Jan LICI was trading at 821.00. 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
| LICI 28-Apr-2026 (12d) 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0
Theta: -0.41
Gamma: 0.00425
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 842.15 | 4.7 | -13.350000000000001 | 34.91 | 358 | -28 | 158 |
| 13 Apr | 803.65 | 17.25 | -0.8500000000000014 | 38.94 | 471 | 10 | 186 |
| 10 Apr | 798.35 | 17.85 | -3.25 | 32.82 | 297 | -80 | 176 |
| 9 Apr | 793.40 | 21.2 | 0.95 | 34.87 | 274 | 53 | 257 |
| 8 Apr | 793.70 | 20.2 | -30.15 | 33.22 | 737 | 193 | 204 |
| 7 Apr | 743.20 | 50.2 | -17.8 | - | 0 | 0 | 11 |
| 6 Apr | 744.95 | 50.2 | -17.8 | 35.58 | 9 | -1 | 8 |
| 2 Apr | 734.85 | 68 | 28 | - | 0 | 0 | 9 |
| 1 Apr | 746.00 | 68 | 28 | - | 0 | 0 | 9 |
| 30 Mar | 725.65 | 68 | 28 | 36.81 | 6 | -2 | 8 |
| 27 Mar | 765.65 | 40 | 9.7 | 31.05 | 1 | 0 | 9 |
| 25 Mar | 781.10 | 30.3 | -18.7 | 30.22 | 3 | 2 | 10 |
| 24 Mar | 758.70 | 49 | 0 | 37.33 | 1 | 0 | 7 |
| 23 Mar | 740.00 | 49 | 25 | 22.68 | 7 | -1 | 9 |
| 20 Mar | 776.75 | 24 | 11 | - | 0 | 0 | 0 |
| 19 Mar | 766.05 | 24 | 11 | - | 0 | 0 | 10 |
| 18 Mar | 785.85 | 24 | 11 | - | 0 | 0 | 10 |
| 17 Mar | 777.75 | 24 | 11 | - | 1 | 0 | 10 |
| 16 Mar | 777.35 | 24 | 11 | - | 1 | 1 | 0 |
| 13 Mar | 772.70 | 24 | 11 | 18.61 | 1 | 0 | 0 |
| 12 Mar | 796.65 | 13 | 1.8 | - | 0 | 0 | 0 |
| 11 Mar | 802.40 | 13 | 1.8 | - | 0 | 0 | 9 |
| 10 Mar | 821.40 | 13 | 1.8 | - | 0 | 0 | 9 |
| 9 Mar | 805.40 | 13 | 1.8 | - | 0 | 0 | 9 |
| 6 Mar | 822.30 | 13 | 1.8 | - | 0 | 0 | 9 |
| 5 Mar | 832.95 | 13 | 1.8 | - | 1 | 0 | 9 |
| 4 Mar | 828.05 | 13 | 1.8 | 25.84 | 1 | 0 | 9 |
| 2 Mar | 841.95 | 11.2 | 5.3 | 26.31 | 2 | 1 | 8 |
| 27 Feb | 849.40 | 5.9 | 1.1 | 21.15 | 3 | 2 | 8 |
| 26 Feb | 870.85 | 4.8 | 0.15 | 23.89 | 2 | 1 | 5 |
| 9 Feb | 895.45 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 901.85 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 839.75 | 0 | 0 | 4.8 | 0 | 0 | 0 |
| 4 Feb | 835.30 | 0 | 0 | 4.62 | 0 | 0 | 0 |
| 3 Feb | 838.30 | 0 | 0 | 4.86 | 0 | 0 | 0 |
| 2 Feb | 802.15 | 0 | 0 | 1.99 | 0 | 0 | 0 |
| 1 Feb | 799.00 | 0 | 0 | 2.22 | 0 | 0 | 0 |
| 30 Jan | 824.50 | 0 | 0 | 3.77 | 0 | 0 | 0 |
| 29 Jan | 821.00 | 0 | 0 | 3.53 | 0 | 0 | 0 |
For Life Insura Corp Of India - strike price 790 expiring on 28APR2026
Delta for 790 PE is -0.16
Historical price for 790 PE is as follows
On 15 Apr LICI was trading at 842.15. The strike last trading price was 4.7, which was -13.350000000000001 lower than the previous day. The implied volatity was 34.91, the open interest changed by -28 which decreased total open position to 158
On 13 Apr LICI was trading at 803.65. The strike last trading price was 17.25, which was -0.8500000000000014 lower than the previous day. The implied volatity was 38.94, the open interest changed by 10 which increased total open position to 186
On 10 Apr LICI was trading at 798.35. The strike last trading price was 17.85, which was -3.25 lower than the previous day. The implied volatity was 32.82, the open interest changed by -80 which decreased total open position to 176
On 9 Apr LICI was trading at 793.40. The strike last trading price was 21.2, which was 0.95 higher than the previous day. The implied volatity was 34.87, the open interest changed by 53 which increased total open position to 257
On 8 Apr LICI was trading at 793.70. The strike last trading price was 20.2, which was -30.15 lower than the previous day. The implied volatity was 33.22, the open interest changed by 193 which increased total open position to 204
On 7 Apr LICI was trading at 743.20. The strike last trading price was 50.2, which was -17.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Apr LICI was trading at 744.95. The strike last trading price was 50.2, which was -17.8 lower than the previous day. The implied volatity was 35.58, the open interest changed by -1 which decreased total open position to 8
On 2 Apr LICI was trading at 734.85. The strike last trading price was 68, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Apr LICI was trading at 746.00. The strike last trading price was 68, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Mar LICI was trading at 725.65. The strike last trading price was 68, which was 28 higher than the previous day. The implied volatity was 36.81, the open interest changed by -2 which decreased total open position to 8
On 27 Mar LICI was trading at 765.65. The strike last trading price was 40, which was 9.7 higher than the previous day. The implied volatity was 31.05, the open interest changed by 0 which decreased total open position to 9
On 25 Mar LICI was trading at 781.10. The strike last trading price was 30.3, which was -18.7 lower than the previous day. The implied volatity was 30.22, the open interest changed by 2 which increased total open position to 10
On 24 Mar LICI was trading at 758.70. The strike last trading price was 49, which was 0 lower than the previous day. The implied volatity was 37.33, the open interest changed by 0 which decreased total open position to 7
On 23 Mar LICI was trading at 740.00. The strike last trading price was 49, which was 25 higher than the previous day. The implied volatity was 22.68, the open interest changed by -1 which decreased total open position to 9
On 20 Mar LICI was trading at 776.75. The strike last trading price was 24, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LICI was trading at 766.05. The strike last trading price was 24, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Mar LICI was trading at 785.85. The strike last trading price was 24, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Mar LICI was trading at 777.75. The strike last trading price was 24, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Mar LICI was trading at 777.35. The strike last trading price was 24, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar LICI was trading at 772.70. The strike last trading price was 24, which was 11 higher than the previous day. The implied volatity was 18.61, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LICI was trading at 796.65. The strike last trading price was 13, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LICI was trading at 802.40. The strike last trading price was 13, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar LICI was trading at 821.40. The strike last trading price was 13, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Mar LICI was trading at 805.40. The strike last trading price was 13, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Mar LICI was trading at 822.30. The strike last trading price was 13, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Mar LICI was trading at 832.95. The strike last trading price was 13, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Mar LICI was trading at 828.05. The strike last trading price was 13, which was 1.8 higher than the previous day. The implied volatity was 25.84, the open interest changed by 0 which decreased total open position to 9
On 2 Mar LICI was trading at 841.95. The strike last trading price was 11.2, which was 5.3 higher than the previous day. The implied volatity was 26.31, the open interest changed by 1 which increased total open position to 8
On 27 Feb LICI was trading at 849.40. The strike last trading price was 5.9, which was 1.1 higher than the previous day. The implied volatity was 21.15, the open interest changed by 2 which increased total open position to 8
On 26 Feb LICI was trading at 870.85. The strike last trading price was 4.8, which was 0.15 higher than the previous day. The implied volatity was 23.89, the open interest changed by 1 which increased total open position to 5
On 9 Feb LICI was trading at 895.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb LICI was trading at 901.85. 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 5 Feb LICI was trading at 839.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.8, the open interest changed by 0 which decreased total open position to 0
On 4 Feb LICI was trading at 835.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
On 3 Feb LICI was trading at 838.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 2 Feb LICI was trading at 802.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LICI was trading at 799.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 30 Jan LICI was trading at 824.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 29 Jan LICI was trading at 821.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
