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 850 CE
Delta: 0.53 Vega: 0.61 Theta: -0.47 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	9.15 ₹ 6,405	-0.6 -420.00	13.76	1,778 12,44,600	59 41,300	478 3,34,600

17 Dec	844.55	9.9 ₹ 6,930	-6.1 -4270.00	17.98	752 5,26,400	208 1,45,600	424 2,96,800
16 Dec	854.50	15.9 ₹ 11,130	-1.1 -770.00	17.52	525 3,67,500	18 12,600	216 1,51,200
15 Dec	856.90	16.4 ₹ 11,480	-9.4 -6580.00	15.45	218 1,52,600	14 9,800	196 1,37,200
12 Dec	867.60	25 ₹ 17,500	4.45 3115.00	13.99	130 91,000	-10 -7,000	186 1,30,200
11 Dec	858.35	20.2 ₹ 14,140	-0.15 -105.00	16.44	240 1,68,000	3 2,100	197 1,37,900
10 Dec	858.95	20 ₹ 14,000	-3.85 -2695.00	15.50	109 76,300	18 12,600	193 1,35,100
9 Dec	860.95	23.7 ₹ 16,590	0.9 630.00	16.05	705 4,93,500	51 35,700	175 1,22,500
8 Dec	857.55	22.5 ₹ 15,750	-8.9 -6230.00	19.71	251 1,75,700	65 45,500	125 87,500
5 Dec	869.90	32 ₹ 22,400	-3.45 -2415.00	16.39	68 47,600	6 4,200	59 41,300
4 Dec	876.65	35.4 ₹ 24,780	4.05 2835.00	13.67	30 21,000	4 2,800	43 30,100
3 Dec	868.05	31.6 ₹ 22,120	-14 -9800.00	13.75	54 37,800	23 16,100	38 26,600
2 Dec	883.90	45.6 ₹ 31,920	1.85 1295.00	20.90	3 2,100	0 0	12 8,400
1 Dec	882.10	43.85 ₹ 30,695	-8.95 -6265.00	17.33	21 14,700	6 4,200	11 7,700
28 Nov	894.45	52.8 ₹ 36,960	-4.2 -2940.00	14.72	6 4,200	2 1,400	4 2,800
27 Nov	900.25	57 ₹ 39,900	6 4200.00	-	0 0	0 0	0 0
26 Nov	894.80	57 ₹ 39,900	6 4200.00	-	0 0	0 0	0 0
25 Nov	897.65	57 ₹ 39,900	6 4200.00	14.93	2 1,400	0 0	2 1,400
24 Nov	895.05	51 ₹ 35,700	-12 -8400.00	-	1 700	0 0	1 700
21 Nov	902.40	63 ₹ 44,100	-17.65 -12355.00	14.61	1 700	0 0	0 0
20 Nov	908.30	80.65 ₹ 56,455	0 0.00	-	0 0	0 0	0 0
19 Nov	914.05	80.65 ₹ 56,455	0 0.00	-	0 0	0 0	0 0
18 Nov	915.50	80.65 ₹ 56,455	0 0.00	-	0 0	0 0	0 0
17 Nov	915.35	80.65 ₹ 56,455	0 0.00	-	0 0	0 0	0 0
14 Nov	909.45	80.65 ₹ 56,455	0 0.00	-	0 0	0 0	0 0
13 Nov	902.85	80.65 ₹ 56,455	0 0.00	-	0 0	0 0	0 0
12 Nov	900.15	80.65 ₹ 56,455	0 0.00	-	0 0	0 0	0 0
11 Nov	900.60	80.65 ₹ 56,455	0 0.00	-	0 0	0 0	0 0
10 Nov	899.70	80.65 ₹ 56,455	0 0.00	-	0 0	0 0	0 0
7 Nov	924.15	80.65 ₹ 56,455	0 0.00	-	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 850 expiring on 30DEC2025

Delta for 850 CE is 0.53

Historical price for 850 CE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 9.15, which was -0.6 lower than the previous day. The implied volatity was 13.76, the open interest changed by 59 which increased total open position to 478

On 17 Dec LICI was trading at 844.55. The strike last trading price was 9.9, which was -6.1 lower than the previous day. The implied volatity was 17.98, the open interest changed by 208 which increased total open position to 424

On 16 Dec LICI was trading at 854.50. The strike last trading price was 15.9, which was -1.1 lower than the previous day. The implied volatity was 17.52, the open interest changed by 18 which increased total open position to 216

On 15 Dec LICI was trading at 856.90. The strike last trading price was 16.4, which was -9.4 lower than the previous day. The implied volatity was 15.45, the open interest changed by 14 which increased total open position to 196

On 12 Dec LICI was trading at 867.60. The strike last trading price was 25, which was 4.45 higher than the previous day. The implied volatity was 13.99, the open interest changed by -10 which decreased total open position to 186

On 11 Dec LICI was trading at 858.35. The strike last trading price was 20.2, which was -0.15 lower than the previous day. The implied volatity was 16.44, the open interest changed by 3 which increased total open position to 197

On 10 Dec LICI was trading at 858.95. The strike last trading price was 20, which was -3.85 lower than the previous day. The implied volatity was 15.50, the open interest changed by 18 which increased total open position to 193

On 9 Dec LICI was trading at 860.95. The strike last trading price was 23.7, which was 0.9 higher than the previous day. The implied volatity was 16.05, the open interest changed by 51 which increased total open position to 175

On 8 Dec LICI was trading at 857.55. The strike last trading price was 22.5, which was -8.9 lower than the previous day. The implied volatity was 19.71, the open interest changed by 65 which increased total open position to 125

On 5 Dec LICI was trading at 869.90. The strike last trading price was 32, which was -3.45 lower than the previous day. The implied volatity was 16.39, the open interest changed by 6 which increased total open position to 59

On 4 Dec LICI was trading at 876.65. The strike last trading price was 35.4, which was 4.05 higher than the previous day. The implied volatity was 13.67, the open interest changed by 4 which increased total open position to 43

On 3 Dec LICI was trading at 868.05. The strike last trading price was 31.6, which was -14 lower than the previous day. The implied volatity was 13.75, the open interest changed by 23 which increased total open position to 38

On 2 Dec LICI was trading at 883.90. The strike last trading price was 45.6, which was 1.85 higher than the previous day. The implied volatity was 20.90, the open interest changed by 0 which decreased total open position to 12

On 1 Dec LICI was trading at 882.10. The strike last trading price was 43.85, which was -8.95 lower than the previous day. The implied volatity was 17.33, the open interest changed by 6 which increased total open position to 11

On 28 Nov LICI was trading at 894.45. The strike last trading price was 52.8, which was -4.2 lower than the previous day. The implied volatity was 14.72, the open interest changed by 2 which increased total open position to 4

On 27 Nov LICI was trading at 900.25. The strike last trading price was 57, 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 26 Nov LICI was trading at 894.80. The strike last trading price was 57, 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 25 Nov LICI was trading at 897.65. The strike last trading price was 57, which was 6 higher than the previous day. The implied volatity was 14.93, the open interest changed by 0 which decreased total open position to 2

On 24 Nov LICI was trading at 895.05. The strike last trading price was 51, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov LICI was trading at 902.40. The strike last trading price was 63, which was -17.65 lower than the previous day. The implied volatity was 14.61, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 80.65, 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 850 PE
Delta: -0.47 Vega: 0.61 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	11.35 ₹ 7,945	-0.85 -595.00	19.62	655 4,58,500	12 8,400	604 4,22,800
17 Dec	844.55	12.45 ₹ 8,715	3.55 2485.00	16.91	671 4,69,700	-9 -6,300	593 4,15,100
16 Dec	854.50	8.7 ₹ 6,090	0.9 630.00	18.31	888 6,21,600	-3 -2,100	604 4,22,800
15 Dec	856.90	8.25 ₹ 5,775	2.5 1750.00	18.35	444 3,10,800	-58 -40,600	606 4,24,200
12 Dec	867.60	5.85 ₹ 4,095	-2.25 -1575.00	18.71	516 3,61,200	26 18,200	664 4,64,800
11 Dec	858.35	8.3 ₹ 5,810	-0.45 -315.00	17.78	533 3,73,100	96 67,200	637 4,45,900
10 Dec	858.95	8.85 ₹ 6,195	0.65 455.00	18.21	294 2,05,800	-21 -14,700	545 3,81,500
9 Dec	860.95	8.25 ₹ 5,775	-2.4 -1680.00	18.92	917 6,41,900	11 7,700	567 3,96,900
8 Dec	857.55	10.9 ₹ 7,630	5.35 3745.00	18.97	1,163 8,14,100	95 66,500	555 3,88,500
5 Dec	869.90	5.15 ₹ 3,605	0 0.00	16.68	229 1,60,300	-11 -7,700	462 3,23,400
4 Dec	876.65	5.1 ₹ 3,570	-2.55 -1785.00	18.19	263 1,84,100	10 7,000	472 3,30,400
3 Dec	868.05	7.05 ₹ 4,935	2.2 1540.00	19.03	692 4,84,400	77 53,900	461 3,22,700
2 Dec	883.90	4.85 ₹ 3,395	-0.6 -420.00	19.05	105 73,500	2 1,400	387 2,70,900
1 Dec	882.10	5.3 ₹ 3,710	1.2 840.00	19.51	135 94,500	20 14,000	381 2,66,700
28 Nov	894.45	4.05 ₹ 2,835	1.3 910.00	19.59	132 92,400	59 41,300	360 2,52,000
27 Nov	900.25	2.75 ₹ 1,925	-0.85 -595.00	18.35	112 78,400	27 18,900	302 2,11,400
26 Nov	894.80	3.65 ₹ 2,555	-0.55 -385.00	18.90	126 88,200	10 7,000	277 1,93,900
25 Nov	897.65	4.25 ₹ 2,975	-1 -700.00	20.03	158 1,10,600	44 30,800	267 1,86,900
24 Nov	895.05	5.2 ₹ 3,640	0.1 70.00	20.70	210 1,47,000	72 50,400	222 1,55,400
21 Nov	902.40	4.95 ₹ 3,465	-0.05 -35.00	21.39	115 80,500	38 26,600	150 1,05,000
20 Nov	908.30	5 ₹ 3,500	0.1 70.00	22.23	42 29,400	23 16,100	106 74,200
19 Nov	914.05	4.9 ₹ 3,430	0 0.00	23.43	31 21,700	1 700	83 58,100
18 Nov	915.50	4.9 ₹ 3,430	-0.55 -385.00	23.30	47 32,900	16 11,200	78 54,600
17 Nov	915.35	5.4 ₹ 3,780	-1.1 -770.00	23.92	16 11,200	6 4,200	62 43,400
14 Nov	909.45	6.4 ₹ 4,480	-1.4 -980.00	23.24	12 8,400	-2 -1,400	55 38,500
13 Nov	902.85	7.7 ₹ 5,390	-0.75 -525.00	23.27	72 50,400	-15 -10,500	56 39,200
12 Nov	900.15	8.3 ₹ 5,810	-1.1 -770.00	22.92	29 20,300	3 2,100	68 47,600
11 Nov	900.60	9.4 ₹ 6,580	0.55 385.00	24.29	9 6,300	0 0	65 45,500
10 Nov	899.70	8.8 ₹ 6,160	3.15 2205.00	23.43	50 35,000	42 29,400	64 44,800
7 Nov	924.15	5.65 ₹ 3,955	-16.2 -11340.00	23.95	23 16,100	22 15,400	22 15,400

For Life Insura Corp Of India - strike price 850 expiring on 30DEC2025

Delta for 850 PE is -0.47

Historical price for 850 PE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 11.35, which was -0.85 lower than the previous day. The implied volatity was 19.62, the open interest changed by 12 which increased total open position to 604

On 17 Dec LICI was trading at 844.55. The strike last trading price was 12.45, which was 3.55 higher than the previous day. The implied volatity was 16.91, the open interest changed by -9 which decreased total open position to 593

On 16 Dec LICI was trading at 854.50. The strike last trading price was 8.7, which was 0.9 higher than the previous day. The implied volatity was 18.31, the open interest changed by -3 which decreased total open position to 604

On 15 Dec LICI was trading at 856.90. The strike last trading price was 8.25, which was 2.5 higher than the previous day. The implied volatity was 18.35, the open interest changed by -58 which decreased total open position to 606

On 12 Dec LICI was trading at 867.60. The strike last trading price was 5.85, which was -2.25 lower than the previous day. The implied volatity was 18.71, the open interest changed by 26 which increased total open position to 664

On 11 Dec LICI was trading at 858.35. The strike last trading price was 8.3, which was -0.45 lower than the previous day. The implied volatity was 17.78, the open interest changed by 96 which increased total open position to 637

On 10 Dec LICI was trading at 858.95. The strike last trading price was 8.85, which was 0.65 higher than the previous day. The implied volatity was 18.21, the open interest changed by -21 which decreased total open position to 545

On 9 Dec LICI was trading at 860.95. The strike last trading price was 8.25, which was -2.4 lower than the previous day. The implied volatity was 18.92, the open interest changed by 11 which increased total open position to 567

On 8 Dec LICI was trading at 857.55. The strike last trading price was 10.9, which was 5.35 higher than the previous day. The implied volatity was 18.97, the open interest changed by 95 which increased total open position to 555

On 5 Dec LICI was trading at 869.90. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 16.68, the open interest changed by -11 which decreased total open position to 462

On 4 Dec LICI was trading at 876.65. The strike last trading price was 5.1, which was -2.55 lower than the previous day. The implied volatity was 18.19, the open interest changed by 10 which increased total open position to 472

On 3 Dec LICI was trading at 868.05. The strike last trading price was 7.05, which was 2.2 higher than the previous day. The implied volatity was 19.03, the open interest changed by 77 which increased total open position to 461

On 2 Dec LICI was trading at 883.90. The strike last trading price was 4.85, which was -0.6 lower than the previous day. The implied volatity was 19.05, the open interest changed by 2 which increased total open position to 387

On 1 Dec LICI was trading at 882.10. The strike last trading price was 5.3, which was 1.2 higher than the previous day. The implied volatity was 19.51, the open interest changed by 20 which increased total open position to 381

On 28 Nov LICI was trading at 894.45. The strike last trading price was 4.05, which was 1.3 higher than the previous day. The implied volatity was 19.59, the open interest changed by 59 which increased total open position to 360

On 27 Nov LICI was trading at 900.25. The strike last trading price was 2.75, which was -0.85 lower than the previous day. The implied volatity was 18.35, the open interest changed by 27 which increased total open position to 302

On 26 Nov LICI was trading at 894.80. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was 18.90, the open interest changed by 10 which increased total open position to 277

On 25 Nov LICI was trading at 897.65. The strike last trading price was 4.25, which was -1 lower than the previous day. The implied volatity was 20.03, the open interest changed by 44 which increased total open position to 267

On 24 Nov LICI was trading at 895.05. The strike last trading price was 5.2, which was 0.1 higher than the previous day. The implied volatity was 20.70, the open interest changed by 72 which increased total open position to 222

On 21 Nov LICI was trading at 902.40. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 21.39, the open interest changed by 38 which increased total open position to 150

On 20 Nov LICI was trading at 908.30. The strike last trading price was 5, which was 0.1 higher than the previous day. The implied volatity was 22.23, the open interest changed by 23 which increased total open position to 106

On 19 Nov LICI was trading at 914.05. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 23.43, the open interest changed by 1 which increased total open position to 83

On 18 Nov LICI was trading at 915.50. The strike last trading price was 4.9, which was -0.55 lower than the previous day. The implied volatity was 23.30, the open interest changed by 16 which increased total open position to 78

On 17 Nov LICI was trading at 915.35. The strike last trading price was 5.4, which was -1.1 lower than the previous day. The implied volatity was 23.92, the open interest changed by 6 which increased total open position to 62

On 14 Nov LICI was trading at 909.45. The strike last trading price was 6.4, which was -1.4 lower than the previous day. The implied volatity was 23.24, the open interest changed by -2 which decreased total open position to 55

On 13 Nov LICI was trading at 902.85. The strike last trading price was 7.7, which was -0.75 lower than the previous day. The implied volatity was 23.27, the open interest changed by -15 which decreased total open position to 56

On 12 Nov LICI was trading at 900.15. The strike last trading price was 8.3, which was -1.1 lower than the previous day. The implied volatity was 22.92, the open interest changed by 3 which increased total open position to 68

On 11 Nov LICI was trading at 900.60. The strike last trading price was 9.4, which was 0.55 higher than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 65

On 10 Nov LICI was trading at 899.70. The strike last trading price was 8.8, which was 3.15 higher than the previous day. The implied volatity was 23.43, the open interest changed by 42 which increased total open position to 64

On 7 Nov LICI was trading at 924.15. The strike last trading price was 5.65, which was -16.2 lower than the previous day. The implied volatity was 23.95, the open interest changed by 22 which increased total open position to 22

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