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 800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	49.05 ₹ 34,335	0.9 630.00	-	17 11,900	-2 -1,400	15 10,500

17 Dec	844.55	48.3 ₹ 33,810	-12.05 -8435.00	23.43	14 9,800	5 3,500	16 11,200
16 Dec	854.50	59.5 ₹ 41,650	-10.95 -7665.00	-	0 0	0 0	11 7,700
15 Dec	856.90	59.5 ₹ 41,650	-10.95 -7665.00	-	9 6,300	4 2,800	11 7,700
12 Dec	867.60	70.45 ₹ 49,315	7.15 5005.00	-	7 4,900	1 700	6 4,200
11 Dec	858.35	63.25 ₹ 44,275	-3.75 -2625.00	16.96	9 6,300	3 2,100	4 2,800
10 Dec	858.95	67 ₹ 46,900	5.9 4130.00	-	0 0	0 0	1 700
9 Dec	860.95	67 ₹ 46,900	5.9 4130.00	-	1 700	0 0	1 700
8 Dec	857.55	61.1 ₹ 42,770	-67.25 -47075.00	16.06	1 700	0 0	0 0
5 Dec	869.90	128.35 ₹ 89,845	0 0.00	-	0 0	0 0	0 0
4 Dec	876.65	128.35 ₹ 89,845	0 0.00	-	0 0	0 0	0 0
3 Dec	868.05	128.35 ₹ 89,845	0 0.00	-	0 0	0 0	0 0
2 Dec	883.90	128.35 ₹ 89,845	0 0.00	-	0 0	0 0	0 0
1 Dec	882.10	128.35 ₹ 89,845	0 0.00	-	0 0	0 0	0 0
28 Nov	894.45	128.35 ₹ 89,845	0 0.00	-	0 0	0 0	0 0
27 Nov	900.25	128.35 ₹ 89,845	0 0.00	-	0 0	0 0	0 0
26 Nov	894.80	128.35 ₹ 89,845	0 0.00	-	0 0	0 0	0 0
25 Nov	897.65	128.35 ₹ 89,845	0 0.00	-	0 0	0 0	0 0
24 Nov	895.05	128.35 ₹ 89,845	0 0.00	-	0 0	0 0	0 0
21 Nov	902.40	128.35 ₹ 89,845	0 0.00	-	0 0	0 0	0 0
23 Oct	899.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	892.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	891.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	885.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	898.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	897.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	897.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	895.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	893.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 800 expiring on 30DEC2025

Delta for 800 CE is -

Historical price for 800 CE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 49.05, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 15

On 17 Dec LICI was trading at 844.55. The strike last trading price was 48.3, which was -12.05 lower than the previous day. The implied volatity was 23.43, the open interest changed by 5 which increased total open position to 16

On 16 Dec LICI was trading at 854.50. The strike last trading price was 59.5, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec LICI was trading at 856.90. The strike last trading price was 59.5, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 11

On 12 Dec LICI was trading at 867.60. The strike last trading price was 70.45, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 11 Dec LICI was trading at 858.35. The strike last trading price was 63.25, which was -3.75 lower than the previous day. The implied volatity was 16.96, the open interest changed by 3 which increased total open position to 4

On 10 Dec LICI was trading at 858.95. The strike last trading price was 67, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec LICI was trading at 860.95. The strike last trading price was 67, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec LICI was trading at 857.55. The strike last trading price was 61.1, which was -67.25 lower than the previous day. The implied volatity was 16.06, the open interest changed by 0 which decreased total open position to 0

On 5 Dec LICI was trading at 869.90. The strike last trading price was 128.35, 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 Dec LICI was trading at 876.65. The strike last trading price was 128.35, 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 Dec LICI was trading at 868.05. The strike last trading price was 128.35, 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 Dec LICI was trading at 883.90. The strike last trading price was 128.35, 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 Dec LICI was trading at 882.10. The strike last trading price was 128.35, 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 28 Nov LICI was trading at 894.45. The strike last trading price was 128.35, 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 Nov LICI was trading at 900.25. The strike last trading price was 128.35, 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 Nov LICI was trading at 894.80. The strike last trading price was 128.35, 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 25 Nov LICI was trading at 897.65. The strike last trading price was 128.35, 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 24 Nov LICI was trading at 895.05. The strike last trading price was 128.35, 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 21 Nov LICI was trading at 902.40. The strike last trading price was 128.35, 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 23 Oct LICI was trading at 899.95. 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 21 Oct LICI was trading at 892.10. 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 20 Oct LICI was trading at 891.85. 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 17 Oct LICI was trading at 885.50. 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 15 Oct LICI was trading at 898.95. 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 13 Oct LICI was trading at 897.25. 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

On 10 Oct LICI was trading at 897.80. 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 9 Oct LICI was trading at 895.20. 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 8 Oct LICI was trading at 893.80. 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 30DEC2025 800 PE
Delta: -0.05 Vega: 0.15 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	0.65 ₹ 455	-0.25 -175.00	20.88	332 2,32,400	-18 -12,600	328 2,29,600
17 Dec	844.55	0.9 ₹ 630	0 0.00	20.02	398 2,78,600	-42 -29,400	346 2,42,200
16 Dec	854.50	0.9 ₹ 630	-0.05 -35.00	22.59	348 2,43,600	-120 -84,000	387 2,70,900
15 Dec	856.90	0.95 ₹ 665	-0.05 -35.00	22.75	162 1,13,400	-125 -87,500	508 3,55,600
12 Dec	867.60	1 ₹ 700	-0.05 -35.00	24.03	539 3,77,300	238 1,66,600	632 4,42,400
11 Dec	858.35	1.05 ₹ 735	-0.05 -35.00	21.48	133 93,100	31 21,700	394 2,75,800
10 Dec	858.95	1.1 ₹ 770	0.1 70.00	21.25	41 28,700	8 5,600	362 2,53,400
9 Dec	860.95	0.95 ₹ 665	-0.35 -245.00	21.03	497 3,47,900	131 91,700	353 2,47,100
8 Dec	857.55	1.35 ₹ 945	0.7 490.00	20.58	290 2,03,000	57 39,900	235 1,64,500
5 Dec	869.90	0.65 ₹ 455	0.05 35.00	19.80	67 46,900	11 7,700	179 1,25,300
4 Dec	876.65	0.6 ₹ 420	-0.4 -280.00	20.11	28 19,600	-6 -4,200	169 1,18,300
3 Dec	868.05	0.95 ₹ 665	0.1 70.00	20.77	84 58,800	10 7,000	176 1,23,200
2 Dec	883.90	0.85 ₹ 595	0.05 35.00	22.09	15 10,500	7 4,900	166 1,16,200
1 Dec	882.10	1 ₹ 700	0.45 315.00	22.48	2 1,400	1 700	158 1,10,600
28 Nov	894.45	0.55 ₹ 385	-0.05 -35.00	21.01	1 700	0 0	158 1,10,600
27 Nov	900.25	0.55 ₹ 385	-0.35 -245.00	21.67	35 24,500	15 10,500	157 1,09,900
26 Nov	894.80	1.1 ₹ 770	-0.05 -35.00	23.54	86 60,200	9 6,300	139 97,300
25 Nov	897.65	1.15 ₹ 805	-0.05 -35.00	23.72	35 24,500	11 7,700	121 84,700
24 Nov	895.05	1.2 ₹ 840	0 0.00	23.25	117 81,900	41 28,700	110 77,000
21 Nov	902.40	1.2 ₹ 840	-14.7 -10290.00	23.68	73 51,100	69 48,300	69 48,300
23 Oct	899.95	15.9 ₹ 11,130	0 0.00	-	0 0	0 0	0 0
21 Oct	892.10	15.9 ₹ 11,130	0 0.00	-	0 0	0 0	0 0
20 Oct	891.85	15.9 ₹ 11,130	0 0.00	-	0 0	0 0	0 0
17 Oct	885.50	15.9 ₹ 11,130	0 0.00	-	0 0	0 0	0 0
15 Oct	898.95	15.9 ₹ 11,130	0 0.00	-	0 0	0 0	0 0
13 Oct	897.25	15.9 ₹ 11,130	0 0.00	-	0 0	0 0	0 0
10 Oct	897.80	15.9 ₹ 11,130	0 0.00	-	0 0	0 0	0 0
9 Oct	895.20	15.9 ₹ 11,130	0 0.00	-	0 0	0 0	0 0
8 Oct	893.80	15.9 ₹ 11,130	0 0.00	-	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 800 expiring on 30DEC2025

Delta for 800 PE is -0.05

Historical price for 800 PE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 20.88, the open interest changed by -18 which decreased total open position to 328

On 17 Dec LICI was trading at 844.55. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 20.02, the open interest changed by -42 which decreased total open position to 346

On 16 Dec LICI was trading at 854.50. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 22.59, the open interest changed by -120 which decreased total open position to 387

On 15 Dec LICI was trading at 856.90. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 22.75, the open interest changed by -125 which decreased total open position to 508

On 12 Dec LICI was trading at 867.60. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 24.03, the open interest changed by 238 which increased total open position to 632

On 11 Dec LICI was trading at 858.35. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 21.48, the open interest changed by 31 which increased total open position to 394

On 10 Dec LICI was trading at 858.95. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 21.25, the open interest changed by 8 which increased total open position to 362

On 9 Dec LICI was trading at 860.95. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 21.03, the open interest changed by 131 which increased total open position to 353

On 8 Dec LICI was trading at 857.55. The strike last trading price was 1.35, which was 0.7 higher than the previous day. The implied volatity was 20.58, the open interest changed by 57 which increased total open position to 235

On 5 Dec LICI was trading at 869.90. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 19.80, the open interest changed by 11 which increased total open position to 179

On 4 Dec LICI was trading at 876.65. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 20.11, the open interest changed by -6 which decreased total open position to 169

On 3 Dec LICI was trading at 868.05. The strike last trading price was 0.95, which was 0.1 higher than the previous day. The implied volatity was 20.77, the open interest changed by 10 which increased total open position to 176

On 2 Dec LICI was trading at 883.90. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 22.09, the open interest changed by 7 which increased total open position to 166

On 1 Dec LICI was trading at 882.10. The strike last trading price was 1, which was 0.45 higher than the previous day. The implied volatity was 22.48, the open interest changed by 1 which increased total open position to 158

On 28 Nov LICI was trading at 894.45. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 21.01, the open interest changed by 0 which decreased total open position to 158

On 27 Nov LICI was trading at 900.25. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 21.67, the open interest changed by 15 which increased total open position to 157

On 26 Nov LICI was trading at 894.80. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 23.54, the open interest changed by 9 which increased total open position to 139

On 25 Nov LICI was trading at 897.65. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 23.72, the open interest changed by 11 which increased total open position to 121

On 24 Nov LICI was trading at 895.05. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 23.25, the open interest changed by 41 which increased total open position to 110

On 21 Nov LICI was trading at 902.40. The strike last trading price was 1.2, which was -14.7 lower than the previous day. The implied volatity was 23.68, the open interest changed by 69 which increased total open position to 69

On 23 Oct LICI was trading at 899.95. The strike last trading price was 15.9, 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 21 Oct LICI was trading at 892.10. The strike last trading price was 15.9, 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 20 Oct LICI was trading at 891.85. The strike last trading price was 15.9, 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 17 Oct LICI was trading at 885.50. The strike last trading price was 15.9, 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 15 Oct LICI was trading at 898.95. The strike last trading price was 15.9, 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 13 Oct LICI was trading at 897.25. The strike last trading price was 15.9, 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 10 Oct LICI was trading at 897.80. The strike last trading price was 15.9, 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 9 Oct LICI was trading at 895.20. The strike last trading price was 15.9, 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 8 Oct LICI was trading at 893.80. The strike last trading price was 15.9, 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

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