LICI

Life Insura Corp Of India

859.85 +2.30 (0.27%)

L: 843.4 H: 860.5

Back to Option Chain

Historical option data for LICI
09 Dec 2025 12:12 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 890 CE
Delta: 0.27 Vega: 0.68 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	859.45	6.15 ₹ 4,305	-0.4 -280.00	18.74	399 2,79,300	36 25,200	587 4,10,900
8 Dec	857.55	6.4 ₹ 4,480	-2.95 -2065.00	20.02	703 4,92,100	129 90,300	551 3,85,700
5 Dec	869.90	9.65 ₹ 6,755	-2.4 -1680.00	16.54	547 3,82,900	36 25,200	423 2,96,100
4 Dec	876.65	11.8 ₹ 8,260	1.25 875.00	15.90	345 2,41,500	-51 -35,700	387 2,70,900
3 Dec	868.05	10.85 ₹ 7,595	-6.7 -4690.00	16.72	594 4,15,800	65 45,500	443 3,10,100
2 Dec	883.90	17.3 ₹ 12,110	-0.6 -420.00	17.83	390 2,73,000	99 69,300	377 2,63,900
1 Dec	882.10	17.5 ₹ 12,250	-6.15 -4305.00	17.50	682 4,77,400	131 91,700	279 1,95,300
28 Nov	894.45	23.55 ₹ 16,485	-4.9 -3430.00	16.32	203 1,42,100	32 22,400	142 99,400
27 Nov	900.25	27.6 ₹ 19,320	2.15 1505.00	16.35	194 1,35,800	12 8,400	107 74,900
26 Nov	894.80	25.2 ₹ 17,640	-1.5 -1050.00	16.02	130 91,000	14 9,800	97 67,900
25 Nov	897.65	26.9 ₹ 18,830	0.25 175.00	16.27	234 1,63,800	15 10,500	84 58,800
24 Nov	895.05	26.75 ₹ 18,725	-15.65 -10955.00	17.14	101 70,700	65 45,500	68 47,600
21 Nov	902.40	42.4 ₹ 29,680	-3.6 -2520.00	-	0 0	1 700	0 0
20 Nov	908.30	42.4 ₹ 29,680	-3.6 -2520.00	22.95	1 700	0 0	2 1,400
19 Nov	914.05	46 ₹ 32,200	4.5 3150.00	-	0 0	0 0	0 0
18 Nov	915.50	46 ₹ 32,200	4.5 3150.00	-	0 0	0 0	0 0
17 Nov	915.35	46 ₹ 32,200	4.5 3150.00	-	0 0	1 700	0 0

14 Nov	909.45	46 ₹ 32,200	4.5 3150.00	22.46	1 700	0 0	1 700
13 Nov	902.85	41.5 ₹ 29,050	-1.55 -1085.00	-	0 0	0 0	0 0
12 Nov	900.15	41.5 ₹ 29,050	-1.55 -1085.00	23.70	1 700	0 0	1 700
11 Nov	900.60	43.05 ₹ 30,135	-13.55 -9485.00	23.78	1 700	0 0	0 0
10 Nov	899.70	56.6 ₹ 39,620	0 0.00	-	0 0	0 0	0 0
7 Nov	924.15	56.6 ₹ 39,620	0 0.00	-	0 0	0 0	0 0
6 Nov	896.10	56.6 ₹ 39,620	0 0.00	-	0 0	0 0	0 0
4 Nov	905.70	56.6 ₹ 39,620	0 0.00	-	0 0	0 0	0 0
3 Nov	919.90	56.6 ₹ 39,620	0 0.00	-	0 0	0 0	0 0
31 Oct	894.70	56.6 ₹ 39,620	0 0.00	-	0 0	0 0	0 0
30 Oct	900.75	56.6 ₹ 39,620	0 0.00	-	0 0	0 0	0 0
29 Oct	908.75	56.6 ₹ 39,620	0 0.00	-	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 890 expiring on 30DEC2025

Delta for 890 CE is 0.27

Historical price for 890 CE is as follows

On 9 Dec LICI was trading at 859.45. The strike last trading price was 6.15, which was -0.4 lower than the previous day. The implied volatity was 18.74, the open interest changed by 36 which increased total open position to 587

On 8 Dec LICI was trading at 857.55. The strike last trading price was 6.4, which was -2.95 lower than the previous day. The implied volatity was 20.02, the open interest changed by 129 which increased total open position to 551

On 5 Dec LICI was trading at 869.90. The strike last trading price was 9.65, which was -2.4 lower than the previous day. The implied volatity was 16.54, the open interest changed by 36 which increased total open position to 423

On 4 Dec LICI was trading at 876.65. The strike last trading price was 11.8, which was 1.25 higher than the previous day. The implied volatity was 15.90, the open interest changed by -51 which decreased total open position to 387

On 3 Dec LICI was trading at 868.05. The strike last trading price was 10.85, which was -6.7 lower than the previous day. The implied volatity was 16.72, the open interest changed by 65 which increased total open position to 443

On 2 Dec LICI was trading at 883.90. The strike last trading price was 17.3, which was -0.6 lower than the previous day. The implied volatity was 17.83, the open interest changed by 99 which increased total open position to 377

On 1 Dec LICI was trading at 882.10. The strike last trading price was 17.5, which was -6.15 lower than the previous day. The implied volatity was 17.50, the open interest changed by 131 which increased total open position to 279

On 28 Nov LICI was trading at 894.45. The strike last trading price was 23.55, which was -4.9 lower than the previous day. The implied volatity was 16.32, the open interest changed by 32 which increased total open position to 142

On 27 Nov LICI was trading at 900.25. The strike last trading price was 27.6, which was 2.15 higher than the previous day. The implied volatity was 16.35, the open interest changed by 12 which increased total open position to 107

On 26 Nov LICI was trading at 894.80. The strike last trading price was 25.2, which was -1.5 lower than the previous day. The implied volatity was 16.02, the open interest changed by 14 which increased total open position to 97

On 25 Nov LICI was trading at 897.65. The strike last trading price was 26.9, which was 0.25 higher than the previous day. The implied volatity was 16.27, the open interest changed by 15 which increased total open position to 84

On 24 Nov LICI was trading at 895.05. The strike last trading price was 26.75, which was -15.65 lower than the previous day. The implied volatity was 17.14, the open interest changed by 65 which increased total open position to 68

On 21 Nov LICI was trading at 902.40. The strike last trading price was 42.4, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov LICI was trading at 908.30. The strike last trading price was 42.4, which was -3.6 lower than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 2

On 19 Nov LICI was trading at 914.05. The strike last trading price was 46, which was 4.5 higher 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 46, which was 4.5 higher 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 46, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov LICI was trading at 909.45. The strike last trading price was 46, which was 4.5 higher than the previous day. The implied volatity was 22.46, the open interest changed by 0 which decreased total open position to 1

On 13 Nov LICI was trading at 902.85. The strike last trading price was 41.5, which was -1.55 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 41.5, which was -1.55 lower than the previous day. The implied volatity was 23.70, the open interest changed by 0 which decreased total open position to 1

On 11 Nov LICI was trading at 900.60. The strike last trading price was 43.05, which was -13.55 lower than the previous day. The implied volatity was 23.78, 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 56.6, 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 56.6, 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 Nov LICI was trading at 896.10. The strike last trading price was 56.6, 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 Nov LICI was trading at 905.70. The strike last trading price was 56.6, 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 Nov LICI was trading at 919.90. The strike last trading price was 56.6, 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 31 Oct LICI was trading at 894.70. The strike last trading price was 56.6, 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 Oct LICI was trading at 900.75. The strike last trading price was 56.6, 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 Oct LICI was trading at 908.75. The strike last trading price was 56.6, 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 890 PE
Delta: -0.71 Vega: 0.71 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	859.45	33 ₹ 23,100	-1.5 -1050.00	20.82	35 24,500	-21 -14,700	300 2,10,000
8 Dec	857.55	34.85 ₹ 24,395	11.4 7980.00	19.57	138 96,600	-44 -30,800	320 2,24,000
5 Dec	869.90	22.5 ₹ 15,750	1.1 770.00	16.74	92 64,400	-4 -2,800	368 2,57,600
4 Dec	876.65	21.4 ₹ 14,980	-4.7 -3290.00	19.06	48 33,600	3 2,100	376 2,63,200
3 Dec	868.05	25.4 ₹ 17,780	6.95 4865.00	20.10	136 95,200	-22 -15,400	373 2,61,100
2 Dec	883.90	18.45 ₹ 12,915	-1.1 -770.00	18.81	221 1,54,700	52 36,400	392 2,74,400
1 Dec	882.10	19.7 ₹ 13,790	4.9 3430.00	19.96	511 3,57,700	15 10,500	338 2,36,600
28 Nov	894.45	15.1 ₹ 10,570	4.15 2905.00	19.44	163 1,14,100	24 16,800	323 2,26,100
27 Nov	900.25	10.9 ₹ 7,630	-2.35 -1645.00	17.17	413 2,89,100	38 26,600	299 2,09,300
26 Nov	894.80	13.2 ₹ 9,240	-1.4 -980.00	17.91	276 1,93,200	55 38,500	262 1,83,400
25 Nov	897.65	14.8 ₹ 10,360	-2 -1400.00	19.86	232 1,62,400	38 26,600	201 1,40,700
24 Nov	895.05	16.6 ₹ 11,620	1.1 770.00	20.52	288 2,01,600	133 93,100	166 1,16,200
21 Nov	902.40	15.5 ₹ 10,850	1.85 1295.00	21.54	13 9,100	5 3,500	29 20,300
20 Nov	908.30	13.65 ₹ 9,555	-0.35 -245.00	21.06	13 9,100	10 7,000	23 16,100
19 Nov	914.05	14 ₹ 9,800	-6.2 -4340.00	23.41	1 700	0 0	13 9,100
18 Nov	915.50	20.2 ₹ 14,140	0.3 210.00	-	0 0	0 0	0 0
17 Nov	915.35	20.2 ₹ 14,140	0.3 210.00	-	0 0	0 0	0 0
14 Nov	909.45	20.2 ₹ 14,140	0.3 210.00	26.17	1 700	0 0	13 9,100
13 Nov	902.85	19.9 ₹ 13,930	-1.75 -1225.00	23.78	1 700	0 0	13 9,100
12 Nov	900.15	21.65 ₹ 15,155	8.65 6055.00	-	0 0	0 0	0 0
11 Nov	900.60	21.65 ₹ 15,155	8.65 6055.00	-	0 0	11 7,700	0 0
10 Nov	899.70	21.65 ₹ 15,155	8.65 6055.00	23.96	13 9,100	3 2,100	5 3,500
7 Nov	924.15	13 ₹ 9,100	-24.35 -17045.00	22.87	2 1,400	0 0	0 0
6 Nov	896.10	37.35 ₹ 26,145	0 0.00	1.47	0 0	0 0	0 0
4 Nov	905.70	37.35 ₹ 26,145	0 0.00	2.51	0 0	0 0	0 0
3 Nov	919.90	37.35 ₹ 26,145	0 0.00	3.53	0 0	0 0	0 0
31 Oct	894.70	37.35 ₹ 26,145	0 0.00	-	0 0	0 0	0 0
30 Oct	900.75	37.35 ₹ 26,145	0 0.00	1.98	0 0	0 0	0 0
29 Oct	908.75	37.35 ₹ 26,145	0 0.00	2.76	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 890 expiring on 30DEC2025

Delta for 890 PE is -0.71

Historical price for 890 PE is as follows

On 9 Dec LICI was trading at 859.45. The strike last trading price was 33, which was -1.5 lower than the previous day. The implied volatity was 20.82, the open interest changed by -21 which decreased total open position to 300

On 8 Dec LICI was trading at 857.55. The strike last trading price was 34.85, which was 11.4 higher than the previous day. The implied volatity was 19.57, the open interest changed by -44 which decreased total open position to 320

On 5 Dec LICI was trading at 869.90. The strike last trading price was 22.5, which was 1.1 higher than the previous day. The implied volatity was 16.74, the open interest changed by -4 which decreased total open position to 368

On 4 Dec LICI was trading at 876.65. The strike last trading price was 21.4, which was -4.7 lower than the previous day. The implied volatity was 19.06, the open interest changed by 3 which increased total open position to 376

On 3 Dec LICI was trading at 868.05. The strike last trading price was 25.4, which was 6.95 higher than the previous day. The implied volatity was 20.10, the open interest changed by -22 which decreased total open position to 373

On 2 Dec LICI was trading at 883.90. The strike last trading price was 18.45, which was -1.1 lower than the previous day. The implied volatity was 18.81, the open interest changed by 52 which increased total open position to 392

On 1 Dec LICI was trading at 882.10. The strike last trading price was 19.7, which was 4.9 higher than the previous day. The implied volatity was 19.96, the open interest changed by 15 which increased total open position to 338

On 28 Nov LICI was trading at 894.45. The strike last trading price was 15.1, which was 4.15 higher than the previous day. The implied volatity was 19.44, the open interest changed by 24 which increased total open position to 323

On 27 Nov LICI was trading at 900.25. The strike last trading price was 10.9, which was -2.35 lower than the previous day. The implied volatity was 17.17, the open interest changed by 38 which increased total open position to 299

On 26 Nov LICI was trading at 894.80. The strike last trading price was 13.2, which was -1.4 lower than the previous day. The implied volatity was 17.91, the open interest changed by 55 which increased total open position to 262

On 25 Nov LICI was trading at 897.65. The strike last trading price was 14.8, which was -2 lower than the previous day. The implied volatity was 19.86, the open interest changed by 38 which increased total open position to 201

On 24 Nov LICI was trading at 895.05. The strike last trading price was 16.6, which was 1.1 higher than the previous day. The implied volatity was 20.52, the open interest changed by 133 which increased total open position to 166

On 21 Nov LICI was trading at 902.40. The strike last trading price was 15.5, which was 1.85 higher than the previous day. The implied volatity was 21.54, the open interest changed by 5 which increased total open position to 29

On 20 Nov LICI was trading at 908.30. The strike last trading price was 13.65, which was -0.35 lower than the previous day. The implied volatity was 21.06, the open interest changed by 10 which increased total open position to 23

On 19 Nov LICI was trading at 914.05. The strike last trading price was 14, which was -6.2 lower than the previous day. The implied volatity was 23.41, the open interest changed by 0 which decreased total open position to 13

On 18 Nov LICI was trading at 915.50. The strike last trading price was 20.2, which was 0.3 higher 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 20.2, which was 0.3 higher 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 20.2, which was 0.3 higher than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 13

On 13 Nov LICI was trading at 902.85. The strike last trading price was 19.9, which was -1.75 lower than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 13

On 12 Nov LICI was trading at 900.15. The strike last trading price was 21.65, which was 8.65 higher 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 21.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 10 Nov LICI was trading at 899.70. The strike last trading price was 21.65, which was 8.65 higher than the previous day. The implied volatity was 23.96, the open interest changed by 3 which increased total open position to 5

On 7 Nov LICI was trading at 924.15. The strike last trading price was 13, which was -24.35 lower than the previous day. The implied volatity was 22.87, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LICI was trading at 896.10. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0

On 4 Nov LICI was trading at 905.70. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0

On 3 Nov LICI was trading at 919.90. The strike last trading price was 37.35, 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

On 31 Oct LICI was trading at 894.70. The strike last trading price was 37.35, 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 30 Oct LICI was trading at 900.75. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0

On 29 Oct LICI was trading at 908.75. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 2.76, 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