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 830 CE
Delta: 0.90 Vega: 0.26 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	22.1 ₹ 15,470	-72.6 -50820.00	10.91	179 1,25,300	55 38,500	55 38,500

17 Dec	844.55	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
16 Dec	854.50	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
15 Dec	856.90	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
12 Dec	867.60	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
11 Dec	858.35	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
10 Dec	858.95	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
9 Dec	860.95	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
8 Dec	857.55	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
5 Dec	869.90	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
4 Dec	876.65	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
3 Dec	868.05	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
2 Dec	883.90	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
1 Dec	882.10	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
28 Nov	894.45	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
27 Nov	900.25	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
26 Nov	894.80	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
25 Nov	897.65	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
24 Nov	895.05	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
21 Nov	902.40	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
20 Nov	908.30	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
19 Nov	914.05	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
18 Nov	915.50	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
17 Nov	915.35	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
14 Nov	909.45	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
13 Nov	902.85	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
12 Nov	900.15	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
11 Nov	900.60	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
10 Nov	899.70	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
7 Nov	924.15	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 830 expiring on 30DEC2025

Delta for 830 CE is 0.90

Historical price for 830 CE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 22.1, which was -72.6 lower than the previous day. The implied volatity was 10.91, the open interest changed by 55 which increased total open position to 55

On 17 Dec LICI was trading at 844.55. The strike last trading price was 94.7, 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 16 Dec LICI was trading at 854.50. The strike last trading price was 94.7, 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 Dec LICI was trading at 856.90. The strike last trading price was 94.7, 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 Dec LICI was trading at 867.60. The strike last trading price was 94.7, 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 Dec LICI was trading at 858.35. The strike last trading price was 94.7, 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 Dec LICI was trading at 858.95. The strike last trading price was 94.7, 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 Dec LICI was trading at 860.95. The strike last trading price was 94.7, 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 Dec LICI was trading at 857.55. The strike last trading price was 94.7, 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 Dec LICI was trading at 869.90. The strike last trading price was 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 Nov LICI was trading at 908.30. The strike last trading price was 94.7, 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 19 Nov LICI was trading at 914.05. The strike last trading price was 94.7, 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 18 Nov LICI was trading at 915.50. The strike last trading price was 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 94.7, 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 830 PE
Delta: -0.22 Vega: 0.46 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	3.65 ₹ 2,555	-0.65 -455.00	18.54	942 6,59,400	58 40,600	430 3,01,000
17 Dec	844.55	4.55 ₹ 3,185	1.35 945.00	17.38	323 2,26,100	-66 -46,200	373 2,61,100
16 Dec	854.50	3.2 ₹ 2,240	0.45 315.00	18.91	300 2,10,000	-3 -2,100	439 3,07,300
15 Dec	856.90	3.15 ₹ 2,205	0.8 560.00	19.08	304 2,12,800	37 25,900	444 3,10,800
12 Dec	867.60	2.4 ₹ 1,680	-0.8 -560.00	19.66	179 1,25,300	45 31,500	408 2,85,600
11 Dec	858.35	3.45 ₹ 2,415	-0.3 -210.00	18.54	294 2,05,800	-4 -2,800	363 2,54,100
10 Dec	858.95	3.65 ₹ 2,555	0.2 140.00	18.71	289 2,02,300	-30 -21,000	365 2,55,500
9 Dec	860.95	3.35 ₹ 2,345	-1.45 -1015.00	18.96	606 4,24,200	-55 -38,500	395 2,76,500
8 Dec	857.55	5.1 ₹ 3,570	2.9 2030.00	19.47	800 5,60,000	0 0	452 3,16,400
5 Dec	869.90	2.1 ₹ 1,470	-0.05 -35.00	17.41	96 67,200	7 4,900	453 3,17,100
4 Dec	876.65	2.1 ₹ 1,470	-1.35 -945.00	18.55	235 1,64,500	139 97,300	448 3,13,600
3 Dec	868.05	3.35 ₹ 2,345	1.1 770.00	19.65	279 1,95,300	79 55,300	311 2,17,700
2 Dec	883.90	2.25 ₹ 1,575	-0.4 -280.00	19.74	19 13,300	9 6,300	233 1,63,100
1 Dec	882.10	2.6 ₹ 1,820	0.65 455.00	20.31	88 61,600	25 17,500	219 1,53,300
28 Nov	894.45	2.05 ₹ 1,435	0.65 455.00	20.48	82 57,400	34 23,800	195 1,36,500
27 Nov	900.25	1.4 ₹ 980	-0.35 -245.00	19.52	97 67,900	-1 -700	162 1,13,400
26 Nov	894.80	1.75 ₹ 1,225	-0.4 -280.00	19.56	116 81,200	65 45,500	162 1,13,400
25 Nov	897.65	2.2 ₹ 1,540	-0.65 -455.00	20.77	36 25,200	-2 -1,400	95 66,500
24 Nov	895.05	2.75 ₹ 1,925	0 0.00	21.30	105 73,500	9 6,300	97 67,900
21 Nov	902.40	2.75 ₹ 1,925	-0.05 -35.00	22.06	32 22,400	17 11,900	87 60,900
20 Nov	908.30	2.8 ₹ 1,960	-0.1 -70.00	22.78	66 46,200	16 11,200	71 49,700
19 Nov	914.05	2.85 ₹ 1,995	-0.65 -455.00	24.03	87 60,900	18 12,600	55 38,500
18 Nov	915.50	3.5 ₹ 2,450	-0.7 -490.00	25.19	1 700	0 0	36 25,200
17 Nov	915.35	4.2 ₹ 2,940	-0.8 -560.00	26.32	1 700	0 0	37 25,900
14 Nov	909.45	5 ₹ 3,500	0.25 175.00	25.64	9 6,300	6 4,200	37 25,900
13 Nov	902.85	4.75 ₹ 3,325	-1.6 -1120.00	23.79	4 2,800	1 700	32 22,400
12 Nov	900.15	6.35 ₹ 4,445	0.85 595.00	-	0 0	3 2,100	0 0
11 Nov	900.60	6.35 ₹ 4,445	0.85 595.00	25.24	11 7,700	3 2,100	31 21,700
10 Nov	899.70	5.5 ₹ 3,850	2 1400.00	23.85	21 14,700	14 9,800	27 18,900
7 Nov	924.15	3.5 ₹ 2,450	-12.6 -8820.00	24.53	13 9,100	1 700	1 700

For Life Insura Corp Of India - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -0.22

Historical price for 830 PE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 3.65, which was -0.65 lower than the previous day. The implied volatity was 18.54, the open interest changed by 58 which increased total open position to 430

On 17 Dec LICI was trading at 844.55. The strike last trading price was 4.55, which was 1.35 higher than the previous day. The implied volatity was 17.38, the open interest changed by -66 which decreased total open position to 373

On 16 Dec LICI was trading at 854.50. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was 18.91, the open interest changed by -3 which decreased total open position to 439

On 15 Dec LICI was trading at 856.90. The strike last trading price was 3.15, which was 0.8 higher than the previous day. The implied volatity was 19.08, the open interest changed by 37 which increased total open position to 444

On 12 Dec LICI was trading at 867.60. The strike last trading price was 2.4, which was -0.8 lower than the previous day. The implied volatity was 19.66, the open interest changed by 45 which increased total open position to 408

On 11 Dec LICI was trading at 858.35. The strike last trading price was 3.45, which was -0.3 lower than the previous day. The implied volatity was 18.54, the open interest changed by -4 which decreased total open position to 363

On 10 Dec LICI was trading at 858.95. The strike last trading price was 3.65, which was 0.2 higher than the previous day. The implied volatity was 18.71, the open interest changed by -30 which decreased total open position to 365

On 9 Dec LICI was trading at 860.95. The strike last trading price was 3.35, which was -1.45 lower than the previous day. The implied volatity was 18.96, the open interest changed by -55 which decreased total open position to 395

On 8 Dec LICI was trading at 857.55. The strike last trading price was 5.1, which was 2.9 higher than the previous day. The implied volatity was 19.47, the open interest changed by 0 which decreased total open position to 452

On 5 Dec LICI was trading at 869.90. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 17.41, the open interest changed by 7 which increased total open position to 453

On 4 Dec LICI was trading at 876.65. The strike last trading price was 2.1, which was -1.35 lower than the previous day. The implied volatity was 18.55, the open interest changed by 139 which increased total open position to 448

On 3 Dec LICI was trading at 868.05. The strike last trading price was 3.35, which was 1.1 higher than the previous day. The implied volatity was 19.65, the open interest changed by 79 which increased total open position to 311

On 2 Dec LICI was trading at 883.90. The strike last trading price was 2.25, which was -0.4 lower than the previous day. The implied volatity was 19.74, the open interest changed by 9 which increased total open position to 233

On 1 Dec LICI was trading at 882.10. The strike last trading price was 2.6, which was 0.65 higher than the previous day. The implied volatity was 20.31, the open interest changed by 25 which increased total open position to 219

On 28 Nov LICI was trading at 894.45. The strike last trading price was 2.05, which was 0.65 higher than the previous day. The implied volatity was 20.48, the open interest changed by 34 which increased total open position to 195

On 27 Nov LICI was trading at 900.25. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 19.52, the open interest changed by -1 which decreased total open position to 162

On 26 Nov LICI was trading at 894.80. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 19.56, the open interest changed by 65 which increased total open position to 162

On 25 Nov LICI was trading at 897.65. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 20.77, the open interest changed by -2 which decreased total open position to 95

On 24 Nov LICI was trading at 895.05. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 21.30, the open interest changed by 9 which increased total open position to 97

On 21 Nov LICI was trading at 902.40. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 22.06, the open interest changed by 17 which increased total open position to 87

On 20 Nov LICI was trading at 908.30. The strike last trading price was 2.8, which was -0.1 lower than the previous day. The implied volatity was 22.78, the open interest changed by 16 which increased total open position to 71

On 19 Nov LICI was trading at 914.05. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was 24.03, the open interest changed by 18 which increased total open position to 55

On 18 Nov LICI was trading at 915.50. The strike last trading price was 3.5, which was -0.7 lower than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 36

On 17 Nov LICI was trading at 915.35. The strike last trading price was 4.2, which was -0.8 lower than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 37

On 14 Nov LICI was trading at 909.45. The strike last trading price was 5, which was 0.25 higher than the previous day. The implied volatity was 25.64, the open interest changed by 6 which increased total open position to 37

On 13 Nov LICI was trading at 902.85. The strike last trading price was 4.75, which was -1.6 lower than the previous day. The implied volatity was 23.79, the open interest changed by 1 which increased total open position to 32

On 12 Nov LICI was trading at 900.15. The strike last trading price was 6.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov LICI was trading at 900.60. The strike last trading price was 6.35, which was 0.85 higher than the previous day. The implied volatity was 25.24, the open interest changed by 3 which increased total open position to 31

On 10 Nov LICI was trading at 899.70. The strike last trading price was 5.5, which was 2 higher than the previous day. The implied volatity was 23.85, the open interest changed by 14 which increased total open position to 27

On 7 Nov LICI was trading at 924.15. The strike last trading price was 3.5, which was -12.6 lower than the previous day. The implied volatity was 24.53, the open interest changed by 1 which increased total open position to 1

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