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 04:03 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 930 CE
Delta: 0.04 Vega: 0.13 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	0.65 ₹ 455	0.1 70.00	27.29	131 91,700	32 22,400	381 2,66,700
17 Dec	844.55	0.6 ₹ 420	-0.3 -210.00	27.16	102 71,400	28 19,600	349 2,44,300
16 Dec	854.50	0.85 ₹ 595	-0.1 -70.00	24.75	101 70,700	-35 -24,500	325 2,27,500

15 Dec	856.90	0.95 ₹ 665	-0.7 -490.00	23.79	172 1,20,400	-58 -40,600	361 2,52,700
12 Dec	867.60	1.75 ₹ 1,225	0.65 455.00	21.52	272 1,90,400	29 20,300	422 2,95,400
11 Dec	858.35	1.1 ₹ 770	-0.2 -140.00	21.07	101 70,700	9 6,300	391 2,73,700
10 Dec	858.95	1.3 ₹ 910	-0.6 -420.00	21.12	21 14,700	-1 -700	382 2,67,400
9 Dec	860.95	1.9 ₹ 1,330	-0.1 -70.00	21.50	186 1,30,200	-11 -7,700	383 2,68,100
8 Dec	857.55	1.9 ₹ 1,330	-0.45 -315.00	22.73	449 3,14,300	-144 -1,00,800	395 2,76,500
5 Dec	869.90	2.35 ₹ 1,645	-0.95 -665.00	18.38	200 1,40,000	11 7,700	539 3,77,300
4 Dec	876.65	3.25 ₹ 2,275	0.05 35.00	18.23	303 2,12,100	171 1,19,700	531 3,71,700
3 Dec	868.05	3.3 ₹ 2,310	-1.85 -1295.00	19.26	513 3,59,100	5 3,500	360 2,52,000
2 Dec	883.90	5.2 ₹ 3,640	-0.35 -245.00	18.83	199 1,39,300	23 16,100	354 2,47,800
1 Dec	882.10	5.4 ₹ 3,780	-2.6 -1820.00	18.64	503 3,52,100	66 46,200	331 2,31,700
28 Nov	894.45	7.8 ₹ 5,460	-1.85 -1295.00	17.29	217 1,51,900	44 30,800	266 1,86,200
27 Nov	900.25	9.45 ₹ 6,615	1 700.00	16.89	567 3,96,900	36 25,200	212 1,48,400
26 Nov	894.80	8.4 ₹ 5,880	-1.1 -770.00	16.70	242 1,69,400	14 9,800	174 1,21,800
25 Nov	897.65	9.4 ₹ 6,580	-0.95 -665.00	16.89	226 1,58,200	63 44,100	160 1,12,000
24 Nov	895.05	10.35 ₹ 7,245	-3.65 -2555.00	18.25	118 82,600	63 44,100	99 69,300
21 Nov	902.40	13.8 ₹ 9,660	-4.1 -2870.00	18.00	39 27,300	6 4,200	37 25,900
20 Nov	908.30	17.5 ₹ 12,250	-4.2 -2940.00	19.27	61 42,700	27 18,900	31 21,700
19 Nov	914.05	21.7 ₹ 15,190	-16.2 -11340.00	19.52	20 14,000	4 2,800	4 2,800
18 Nov	915.50	37.9 ₹ 26,530	0 0.00	0.43	0 0	0 0	0 0
17 Nov	915.35	37.9 ₹ 26,530	0 0.00	0.34	0 0	0 0	0 0
14 Nov	909.45	37.9 ₹ 26,530	0 0.00	0.83	0 0	0 0	0 0
13 Nov	902.85	37.9 ₹ 26,530	0 0.00	1.50	0 0	0 0	0 0
12 Nov	900.15	37.9 ₹ 26,530	0 0.00	1.83	0 0	0 0	0 0
11 Nov	900.60	37.9 ₹ 26,530	0 0.00	1.64	0 0	0 0	0 0
10 Nov	899.70	37.9 ₹ 26,530	0 0.00	1.61	0 0	0 0	0 0
7 Nov	924.15	37.9 ₹ 26,530	0 0.00	-	0 0	0 0	0 0
6 Nov	896.10	37.9 ₹ 26,530	0 0.00	1.90	0 0	0 0	0 0
4 Nov	905.70	37.9 ₹ 26,530	0 0.00	0.74	0 0	0 0	0 0
3 Nov	919.90	37.9 ₹ 26,530	0 0.00	-	0 0	0 0	0 0
31 Oct	894.70	37.9 ₹ 26,530	0 0.00	-	0 0	0 0	0 0
29 Oct	908.75	37.9 ₹ 26,530	0 0.00	0.31	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 930 expiring on 30DEC2025

Delta for 930 CE is 0.04

Historical price for 930 CE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 27.29, the open interest changed by 32 which increased total open position to 381

On 17 Dec LICI was trading at 844.55. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 27.16, the open interest changed by 28 which increased total open position to 349

On 16 Dec LICI was trading at 854.50. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 24.75, the open interest changed by -35 which decreased total open position to 325

On 15 Dec LICI was trading at 856.90. The strike last trading price was 0.95, which was -0.7 lower than the previous day. The implied volatity was 23.79, the open interest changed by -58 which decreased total open position to 361

On 12 Dec LICI was trading at 867.60. The strike last trading price was 1.75, which was 0.65 higher than the previous day. The implied volatity was 21.52, the open interest changed by 29 which increased total open position to 422

On 11 Dec LICI was trading at 858.35. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 21.07, the open interest changed by 9 which increased total open position to 391

On 10 Dec LICI was trading at 858.95. The strike last trading price was 1.3, which was -0.6 lower than the previous day. The implied volatity was 21.12, the open interest changed by -1 which decreased total open position to 382

On 9 Dec LICI was trading at 860.95. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 21.50, the open interest changed by -11 which decreased total open position to 383

On 8 Dec LICI was trading at 857.55. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 22.73, the open interest changed by -144 which decreased total open position to 395

On 5 Dec LICI was trading at 869.90. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was 18.38, the open interest changed by 11 which increased total open position to 539

On 4 Dec LICI was trading at 876.65. The strike last trading price was 3.25, which was 0.05 higher than the previous day. The implied volatity was 18.23, the open interest changed by 171 which increased total open position to 531

On 3 Dec LICI was trading at 868.05. The strike last trading price was 3.3, which was -1.85 lower than the previous day. The implied volatity was 19.26, the open interest changed by 5 which increased total open position to 360

On 2 Dec LICI was trading at 883.90. The strike last trading price was 5.2, which was -0.35 lower than the previous day. The implied volatity was 18.83, the open interest changed by 23 which increased total open position to 354

On 1 Dec LICI was trading at 882.10. The strike last trading price was 5.4, which was -2.6 lower than the previous day. The implied volatity was 18.64, the open interest changed by 66 which increased total open position to 331

On 28 Nov LICI was trading at 894.45. The strike last trading price was 7.8, which was -1.85 lower than the previous day. The implied volatity was 17.29, the open interest changed by 44 which increased total open position to 266

On 27 Nov LICI was trading at 900.25. The strike last trading price was 9.45, which was 1 higher than the previous day. The implied volatity was 16.89, the open interest changed by 36 which increased total open position to 212

On 26 Nov LICI was trading at 894.80. The strike last trading price was 8.4, which was -1.1 lower than the previous day. The implied volatity was 16.70, the open interest changed by 14 which increased total open position to 174

On 25 Nov LICI was trading at 897.65. The strike last trading price was 9.4, which was -0.95 lower than the previous day. The implied volatity was 16.89, the open interest changed by 63 which increased total open position to 160

On 24 Nov LICI was trading at 895.05. The strike last trading price was 10.35, which was -3.65 lower than the previous day. The implied volatity was 18.25, the open interest changed by 63 which increased total open position to 99

On 21 Nov LICI was trading at 902.40. The strike last trading price was 13.8, which was -4.1 lower than the previous day. The implied volatity was 18.00, the open interest changed by 6 which increased total open position to 37

On 20 Nov LICI was trading at 908.30. The strike last trading price was 17.5, which was -4.2 lower than the previous day. The implied volatity was 19.27, the open interest changed by 27 which increased total open position to 31

On 19 Nov LICI was trading at 914.05. The strike last trading price was 21.7, which was -16.2 lower than the previous day. The implied volatity was 19.52, the open interest changed by 4 which increased total open position to 4

On 18 Nov LICI was trading at 915.50. The strike last trading price was 37.9, which was 0 lower than the previous day. The implied volatity was 0.43, 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 37.9, which was 0 lower than the previous day. The implied volatity was 0.34, 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 37.9, which was 0 lower than the previous day. The implied volatity was 0.83, 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 37.9, which was 0 lower than the previous day. The implied volatity was 1.50, 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 37.9, which was 0 lower than the previous day. The implied volatity was 1.83, 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 37.9, which was 0 lower than the previous day. The implied volatity was 1.64, 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 37.9, which was 0 lower than the previous day. The implied volatity was 1.61, 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 37.9, 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 6 Nov LICI was trading at 896.10. The strike last trading price was 37.9, which was 0 lower than the previous day. The implied volatity was 1.90, 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 37.9, which was 0 lower than the previous day. The implied volatity was 0.74, 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 37.9, 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 31 Oct LICI was trading at 894.70. The strike last trading price was 37.9, 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 29 Oct LICI was trading at 908.75. The strike last trading price was 37.9, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0

LICI 30DEC2025 930 PE
Delta: -0.81 Vega: 0.41 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	86.05 ₹ 60,235	3.55 2485.00	51.66	2 1,400	0 0	41 28,700
17 Dec	844.55	82.5 ₹ 57,750	11.65 8155.00	-	2 1,400	0 0	41 28,700
16 Dec	854.50	70.95 ₹ 49,665	9.9 6930.00	-	0 0	0 0	41 28,700
15 Dec	856.90	70.95 ₹ 49,665	9.9 6930.00	25.51	7 4,900	2 1,400	40 28,000
12 Dec	867.60	61.75 ₹ 43,225	-5.85 -4095.00	27.42	23 16,100	6 4,200	37 25,900
11 Dec	858.35	67.55 ₹ 47,285	15.05 10535.00	19.86	12 8,400	0 0	32 22,400
10 Dec	858.95	52.5 ₹ 36,750	-2 -1400.00	-	0 0	0 0	32 22,400
9 Dec	860.95	52.5 ₹ 36,750	-2 -1400.00	-	0 0	0 0	0 0
8 Dec	857.55	52.5 ₹ 36,750	-2 -1400.00	-	0 0	0 0	32 22,400
5 Dec	869.90	52.5 ₹ 36,750	-2 -1400.00	9.92	5 3,500	4 2,800	33 23,100
4 Dec	876.65	54.5 ₹ 38,150	6.4 4480.00	-	0 0	1 700	0 0
3 Dec	868.05	54.5 ₹ 38,150	6.4 4480.00	19.36	3 2,100	0 0	28 19,600
2 Dec	883.90	48.1 ₹ 33,670	16.1 11270.00	-	0 0	2 1,400	0 0
1 Dec	882.10	48.1 ₹ 33,670	16.1 11270.00	22.95	3 2,100	1 700	27 18,900
28 Nov	894.45	32 ₹ 22,400	-4.75 -3325.00	-	0 0	8 5,600	0 0
27 Nov	900.25	32 ₹ 22,400	-4.75 -3325.00	17.32	42 29,400	7 4,900	25 17,500
26 Nov	894.80	36.9 ₹ 25,830	-3.05 -2135.00	-	0 0	11 7,700	0 0
25 Nov	897.65	36.9 ₹ 25,830	-3.05 -2135.00	20.56	12 8,400	11 7,700	18 12,600
24 Nov	895.05	39.9 ₹ 27,930	2.9 2030.00	21.88	8 5,600	6 4,200	7 4,900
21 Nov	902.40	37 ₹ 25,900	7 4900.00	22.97	1 700	0 0	1 700
20 Nov	908.30	30 ₹ 21,000	-28.25 -19775.00	19.21	1 700	0 0	0 0
19 Nov	914.05	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0
18 Nov	915.50	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0
17 Nov	915.35	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0
14 Nov	909.45	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0
13 Nov	902.85	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0
12 Nov	900.15	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0
11 Nov	900.60	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0
10 Nov	899.70	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0
7 Nov	924.15	58.25 ₹ 40,775	0 0.00	0.76	0 0	0 0	0 0
6 Nov	896.10	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0
4 Nov	905.70	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0
3 Nov	919.90	58.25 ₹ 40,775	0 0.00	0.51	0 0	0 0	0 0
31 Oct	894.70	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0
29 Oct	908.75	58.25 ₹ 40,775	0 0.00	-	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 930 expiring on 30DEC2025

Delta for 930 PE is -0.81

Historical price for 930 PE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 86.05, which was 3.55 higher than the previous day. The implied volatity was 51.66, the open interest changed by 0 which decreased total open position to 41

On 17 Dec LICI was trading at 844.55. The strike last trading price was 82.5, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 16 Dec LICI was trading at 854.50. The strike last trading price was 70.95, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 15 Dec LICI was trading at 856.90. The strike last trading price was 70.95, which was 9.9 higher than the previous day. The implied volatity was 25.51, the open interest changed by 2 which increased total open position to 40

On 12 Dec LICI was trading at 867.60. The strike last trading price was 61.75, which was -5.85 lower than the previous day. The implied volatity was 27.42, the open interest changed by 6 which increased total open position to 37

On 11 Dec LICI was trading at 858.35. The strike last trading price was 67.55, which was 15.05 higher than the previous day. The implied volatity was 19.86, the open interest changed by 0 which decreased total open position to 32

On 10 Dec LICI was trading at 858.95. The strike last trading price was 52.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 9 Dec LICI was trading at 860.95. The strike last trading price was 52.5, which was -2 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 52.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 5 Dec LICI was trading at 869.90. The strike last trading price was 52.5, which was -2 lower than the previous day. The implied volatity was 9.92, the open interest changed by 4 which increased total open position to 33

On 4 Dec LICI was trading at 876.65. The strike last trading price was 54.5, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec LICI was trading at 868.05. The strike last trading price was 54.5, which was 6.4 higher than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 28

On 2 Dec LICI was trading at 883.90. The strike last trading price was 48.1, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec LICI was trading at 882.10. The strike last trading price was 48.1, which was 16.1 higher than the previous day. The implied volatity was 22.95, the open interest changed by 1 which increased total open position to 27

On 28 Nov LICI was trading at 894.45. The strike last trading price was 32, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 27 Nov LICI was trading at 900.25. The strike last trading price was 32, which was -4.75 lower than the previous day. The implied volatity was 17.32, the open interest changed by 7 which increased total open position to 25

On 26 Nov LICI was trading at 894.80. The strike last trading price was 36.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 25 Nov LICI was trading at 897.65. The strike last trading price was 36.9, which was -3.05 lower than the previous day. The implied volatity was 20.56, the open interest changed by 11 which increased total open position to 18

On 24 Nov LICI was trading at 895.05. The strike last trading price was 39.9, which was 2.9 higher than the previous day. The implied volatity was 21.88, the open interest changed by 6 which increased total open position to 7

On 21 Nov LICI was trading at 902.40. The strike last trading price was 37, which was 7 higher than the previous day. The implied volatity was 22.97, the open interest changed by 0 which decreased total open position to 1

On 20 Nov LICI was trading at 908.30. The strike last trading price was 30, which was -28.25 lower than the previous day. The implied volatity was 19.21, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, 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 6 Nov LICI was trading at 896.10. The strike last trading price was 58.25, 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 58.25, 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 58.25, which was 0 lower than the previous day. The implied volatity was 0.51, 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 58.25, 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 58.25, 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