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 950 CE
Delta: 0.03 Vega: 0.09 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	0.45 ₹ 315	0.05 35.00	30.59	207 1,44,900	-121 -84,700	973 6,81,100
17 Dec	844.55	0.4 ₹ 280	-0.2 -140.00	30.02	138 96,600	-15 -10,500	1,097 7,67,900
16 Dec	854.50	0.65 ₹ 455	0 0.00	28.40	103 72,100	-23 -16,100	1,111 7,77,700
15 Dec	856.90	0.6 ₹ 420	-0.45 -315.00	26.45	182 1,27,400	2 1,400	1,134 7,93,800
12 Dec	867.60	1.15 ₹ 805	0.4 280.00	24.25	605 4,23,500	-28 -19,600	1,113 7,79,100
11 Dec	858.35	0.65 ₹ 455	-0.25 -175.00	23.18	455 3,18,500	18 12,600	1,144 8,00,800
10 Dec	858.95	0.85 ₹ 595	-0.35 -245.00	23.67	111 77,700	-8 -5,600	1,126 7,88,200
9 Dec	860.95	1.15 ₹ 805	-0.05 -35.00	23.47	547 3,82,900	251 1,75,700	1,138 7,96,600
8 Dec	857.55	1.25 ₹ 875	-0.15 -105.00	24.88	305 2,13,500	-21 -14,700	887 6,20,900
5 Dec	869.90	1.4 ₹ 980	-0.45 -315.00	20.26	186 1,30,200	-40 -28,000	908 6,35,600
4 Dec	876.65	1.85 ₹ 1,295	-0.05 -35.00	19.81	209 1,46,300	-67 -46,900	947 6,62,900
3 Dec	868.05	1.95 ₹ 1,365	-0.8 -560.00	20.80	709 4,96,300	194 1,35,800	1,014 7,09,800
2 Dec	883.90	2.75 ₹ 1,925	-0.25 -175.00	19.61	366 2,56,200	94 65,800	819 5,73,300
1 Dec	882.10	2.8 ₹ 1,960	-1.65 -1155.00	19.25	450 3,15,000	89 62,300	706 4,94,200
28 Nov	894.45	4.2 ₹ 2,940	-0.85 -595.00	17.94	733 5,13,100	92 64,400	619 4,33,300
27 Nov	900.25	5.15 ₹ 3,605	0.55 385.00	17.47	680 4,76,000	-44 -30,800	526 3,68,200
26 Nov	894.80	4.5 ₹ 3,150	-0.8 -560.00	17.25	746 5,22,200	175 1,22,500	570 3,99,000
25 Nov	897.65	5.2 ₹ 3,640	-0.85 -595.00	17.46	221 1,54,700	53 37,100	395 2,76,500
24 Nov	895.05	5.95 ₹ 4,165	-2.85 -1995.00	18.69	308 2,15,600	97 67,900	339 2,37,300
21 Nov	902.40	8.6 ₹ 6,020	-3.05 -2135.00	18.71	177 1,23,900	49 34,300	245 1,71,500
20 Nov	908.30	11.55 ₹ 8,085	-3.2 -2240.00	20.00	145 1,01,500	-3 -2,100	196 1,37,200
19 Nov	914.05	14.65 ₹ 10,255	-1.45 -1015.00	20.15	105 73,500	50 35,000	199 1,39,300
18 Nov	915.50	16.05 ₹ 11,235	-1.9 -1330.00	20.87	48 33,600	3 2,100	149 1,04,300
17 Nov	915.35	18.1 ₹ 12,670	0.9 630.00	22.11	31 21,700	4 2,800	147 1,02,900

14 Nov	909.45	17.05 ₹ 11,935	1.5 1050.00	22.43	126 88,200	-10 -7,000	143 1,00,100
13 Nov	902.85	15.6 ₹ 10,920	-0.25 -175.00	22.84	77 53,900	22 15,400	152 1,06,400
12 Nov	900.15	15.65 ₹ 10,955	-1.35 -945.00	23.68	47 32,900	3 2,100	123 86,100
11 Nov	900.60	17 ₹ 11,900	1.35 945.00	24.06	77 53,900	28 19,600	118 82,600
10 Nov	899.70	15.65 ₹ 10,955	-9.85 -6895.00	22.67	104 72,800	43 30,100	89 62,300
7 Nov	924.15	26.2 ₹ 18,340	13.2 9240.00	21.96	74 51,800	34 23,800	38 26,600
6 Nov	896.10	13 ₹ 9,100	-10.85 -7595.00	20.92	1 700	0 0	3 2,100
4 Nov	905.70	23.85 ₹ 16,695	-1.15 -805.00	25.15	3 2,100	0 0	1 700
3 Nov	919.90	25 ₹ 17,500	-5.45 -3815.00	21.62	0 0	0 0	0 0
31 Oct	894.70	30.45 ₹ 21,315	0 0.00	-	0 0	0 0	0 0
29 Oct	908.75	30.45 ₹ 21,315	0 0.00	1.80	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 950 expiring on 30DEC2025

Delta for 950 CE is 0.03

Historical price for 950 CE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 30.59, the open interest changed by -121 which decreased total open position to 973

On 17 Dec LICI was trading at 844.55. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 30.02, the open interest changed by -15 which decreased total open position to 1097

On 16 Dec LICI was trading at 854.50. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 28.40, the open interest changed by -23 which decreased total open position to 1111

On 15 Dec LICI was trading at 856.90. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 26.45, the open interest changed by 2 which increased total open position to 1134

On 12 Dec LICI was trading at 867.60. The strike last trading price was 1.15, which was 0.4 higher than the previous day. The implied volatity was 24.25, the open interest changed by -28 which decreased total open position to 1113

On 11 Dec LICI was trading at 858.35. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 23.18, the open interest changed by 18 which increased total open position to 1144

On 10 Dec LICI was trading at 858.95. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 23.67, the open interest changed by -8 which decreased total open position to 1126

On 9 Dec LICI was trading at 860.95. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 23.47, the open interest changed by 251 which increased total open position to 1138

On 8 Dec LICI was trading at 857.55. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 24.88, the open interest changed by -21 which decreased total open position to 887

On 5 Dec LICI was trading at 869.90. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 20.26, the open interest changed by -40 which decreased total open position to 908

On 4 Dec LICI was trading at 876.65. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 19.81, the open interest changed by -67 which decreased total open position to 947

On 3 Dec LICI was trading at 868.05. The strike last trading price was 1.95, which was -0.8 lower than the previous day. The implied volatity was 20.80, the open interest changed by 194 which increased total open position to 1014

On 2 Dec LICI was trading at 883.90. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 19.61, the open interest changed by 94 which increased total open position to 819

On 1 Dec LICI was trading at 882.10. The strike last trading price was 2.8, which was -1.65 lower than the previous day. The implied volatity was 19.25, the open interest changed by 89 which increased total open position to 706

On 28 Nov LICI was trading at 894.45. The strike last trading price was 4.2, which was -0.85 lower than the previous day. The implied volatity was 17.94, the open interest changed by 92 which increased total open position to 619

On 27 Nov LICI was trading at 900.25. The strike last trading price was 5.15, which was 0.55 higher than the previous day. The implied volatity was 17.47, the open interest changed by -44 which decreased total open position to 526

On 26 Nov LICI was trading at 894.80. The strike last trading price was 4.5, which was -0.8 lower than the previous day. The implied volatity was 17.25, the open interest changed by 175 which increased total open position to 570

On 25 Nov LICI was trading at 897.65. The strike last trading price was 5.2, which was -0.85 lower than the previous day. The implied volatity was 17.46, the open interest changed by 53 which increased total open position to 395

On 24 Nov LICI was trading at 895.05. The strike last trading price was 5.95, which was -2.85 lower than the previous day. The implied volatity was 18.69, the open interest changed by 97 which increased total open position to 339

On 21 Nov LICI was trading at 902.40. The strike last trading price was 8.6, which was -3.05 lower than the previous day. The implied volatity was 18.71, the open interest changed by 49 which increased total open position to 245

On 20 Nov LICI was trading at 908.30. The strike last trading price was 11.55, which was -3.2 lower than the previous day. The implied volatity was 20.00, the open interest changed by -3 which decreased total open position to 196

On 19 Nov LICI was trading at 914.05. The strike last trading price was 14.65, which was -1.45 lower than the previous day. The implied volatity was 20.15, the open interest changed by 50 which increased total open position to 199

On 18 Nov LICI was trading at 915.50. The strike last trading price was 16.05, which was -1.9 lower than the previous day. The implied volatity was 20.87, the open interest changed by 3 which increased total open position to 149

On 17 Nov LICI was trading at 915.35. The strike last trading price was 18.1, which was 0.9 higher than the previous day. The implied volatity was 22.11, the open interest changed by 4 which increased total open position to 147

On 14 Nov LICI was trading at 909.45. The strike last trading price was 17.05, which was 1.5 higher than the previous day. The implied volatity was 22.43, the open interest changed by -10 which decreased total open position to 143

On 13 Nov LICI was trading at 902.85. The strike last trading price was 15.6, which was -0.25 lower than the previous day. The implied volatity was 22.84, the open interest changed by 22 which increased total open position to 152

On 12 Nov LICI was trading at 900.15. The strike last trading price was 15.65, which was -1.35 lower than the previous day. The implied volatity was 23.68, the open interest changed by 3 which increased total open position to 123

On 11 Nov LICI was trading at 900.60. The strike last trading price was 17, which was 1.35 higher than the previous day. The implied volatity was 24.06, the open interest changed by 28 which increased total open position to 118

On 10 Nov LICI was trading at 899.70. The strike last trading price was 15.65, which was -9.85 lower than the previous day. The implied volatity was 22.67, the open interest changed by 43 which increased total open position to 89

On 7 Nov LICI was trading at 924.15. The strike last trading price was 26.2, which was 13.2 higher than the previous day. The implied volatity was 21.96, the open interest changed by 34 which increased total open position to 38

On 6 Nov LICI was trading at 896.10. The strike last trading price was 13, which was -10.85 lower than the previous day. The implied volatity was 20.92, the open interest changed by 0 which decreased total open position to 3

On 4 Nov LICI was trading at 905.70. The strike last trading price was 23.85, which was -1.15 lower than the previous day. The implied volatity was 25.15, the open interest changed by 0 which decreased total open position to 1

On 3 Nov LICI was trading at 919.90. The strike last trading price was 25, which was -5.45 lower than the previous day. The implied volatity was 21.62, 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 30.45, 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 30.45, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0

LICI 30DEC2025 950 PE
Delta: -0.83 Vega: 0.38 Theta: -0.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	106 ₹ 74,200	13.7 9590.00	59.26	1 700	0 0	34 23,800
17 Dec	844.55	92.3 ₹ 64,610	20.2 14140.00	-	1 700	0 0	33 23,100
16 Dec	854.50	72.1 ₹ 50,470	-5.55 -3885.00	-	0 0	0 0	33 23,100
15 Dec	856.90	72.1 ₹ 50,470	-5.55 -3885.00	-	0 0	0 0	0 0
12 Dec	867.60	72.1 ₹ 50,470	-5.55 -3885.00	-	0 0	0 0	33 23,100
11 Dec	858.35	72.1 ₹ 50,470	-5.55 -3885.00	-	0 0	0 0	33 23,100
10 Dec	858.95	72.1 ₹ 50,470	-5.55 -3885.00	-	0 0	0 0	33 23,100
9 Dec	860.95	72.1 ₹ 50,470	-5.55 -3885.00	-	0 0	0 0	0 0
8 Dec	857.55	72.1 ₹ 50,470	-5.55 -3885.00	-	0 0	0 0	33 23,100
5 Dec	869.90	72.1 ₹ 50,470	-5.55 -3885.00	-	0 0	0 0	0 0
4 Dec	876.65	72.1 ₹ 50,470	-5.55 -3885.00	27.84	5 3,500	1 700	34 23,800
3 Dec	868.05	77.75 ₹ 54,425	25.5 17850.00	30.16	7 4,900	-3 -2,100	33 23,100
2 Dec	883.90	52.25 ₹ 36,575	3.25 2275.00	-	0 0	0 0	0 0
1 Dec	882.10	52.25 ₹ 36,575	3.25 2275.00	-	0 0	0 0	0 0
28 Nov	894.45	52.25 ₹ 36,575	3.25 2275.00	-	0 0	4 2,800	0 0
27 Nov	900.25	52.25 ₹ 36,575	3.25 2275.00	23.63	11 7,700	4 2,800	36 25,200
26 Nov	894.80	49 ₹ 34,300	-2 -1400.00	15.81	4 2,800	0 0	32 22,400
25 Nov	897.65	51 ₹ 35,700	-4.7 -3290.00	20.18	9 6,300	8 5,600	31 21,700
24 Nov	895.05	55.7 ₹ 38,990	4.65 3255.00	23.46	7 4,900	3 2,100	22 15,400
21 Nov	902.40	51.05 ₹ 35,735	6.1 4270.00	23.89	9 6,300	6 4,200	19 13,300
20 Nov	908.30	44.95 ₹ 31,465	0.95 665.00	20.99	1 700	0 0	12 8,400
19 Nov	914.05	44.25 ₹ 30,975	1.55 1085.00	24.63	6 4,200	3 2,100	12 8,400
18 Nov	915.50	42.5 ₹ 29,750	-2.5 -1750.00	23.26	11 7,700	5 3,500	6 4,200
17 Nov	915.35	45 ₹ 31,500	-25.6 -17920.00	25.43	1 700	0 0	0 0
14 Nov	909.45	70.6 ₹ 49,420	0 0.00	-	0 0	0 0	0 0
13 Nov	902.85	70.6 ₹ 49,420	0 0.00	-	0 0	0 0	0 0
12 Nov	900.15	70.6 ₹ 49,420	0 0.00	-	0 0	0 0	0 0
11 Nov	900.60	70.6 ₹ 49,420	0 0.00	-	0 0	0 0	0 0
10 Nov	899.70	70.6 ₹ 49,420	0 0.00	-	0 0	0 0	0 0
7 Nov	924.15	70.6 ₹ 49,420	0 0.00	-	0 0	0 0	0 0
6 Nov	896.10	70.6 ₹ 49,420	0 0.00	-	0 0	0 0	0 0
4 Nov	905.70	70.6 ₹ 49,420	0 0.00	-	0 0	0 0	0 0
3 Nov	919.90	70.6 ₹ 49,420	0 0.00	-	0 0	0 0	0 0
31 Oct	894.70	70.6 ₹ 49,420	0 0.00	-	0 0	0 0	0 0
29 Oct	908.75	70.6 ₹ 49,420	0 0.00	-	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 950 expiring on 30DEC2025

Delta for 950 PE is -0.83

Historical price for 950 PE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 106, which was 13.7 higher than the previous day. The implied volatity was 59.26, the open interest changed by 0 which decreased total open position to 34

On 17 Dec LICI was trading at 844.55. The strike last trading price was 92.3, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 16 Dec LICI was trading at 854.50. The strike last trading price was 72.1, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 15 Dec LICI was trading at 856.90. The strike last trading price was 72.1, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LICI was trading at 867.60. The strike last trading price was 72.1, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 11 Dec LICI was trading at 858.35. The strike last trading price was 72.1, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 10 Dec LICI was trading at 858.95. The strike last trading price was 72.1, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 9 Dec LICI was trading at 860.95. The strike last trading price was 72.1, which was -5.55 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 72.1, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec LICI was trading at 869.90. The strike last trading price was 72.1, which was -5.55 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 72.1, which was -5.55 lower than the previous day. The implied volatity was 27.84, the open interest changed by 1 which increased total open position to 34

On 3 Dec LICI was trading at 868.05. The strike last trading price was 77.75, which was 25.5 higher than the previous day. The implied volatity was 30.16, the open interest changed by -3 which decreased total open position to 33

On 2 Dec LICI was trading at 883.90. The strike last trading price was 52.25, which was 3.25 higher 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 52.25, which was 3.25 higher 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 52.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov LICI was trading at 900.25. The strike last trading price was 52.25, which was 3.25 higher than the previous day. The implied volatity was 23.63, the open interest changed by 4 which increased total open position to 36

On 26 Nov LICI was trading at 894.80. The strike last trading price was 49, which was -2 lower than the previous day. The implied volatity was 15.81, the open interest changed by 0 which decreased total open position to 32

On 25 Nov LICI was trading at 897.65. The strike last trading price was 51, which was -4.7 lower than the previous day. The implied volatity was 20.18, the open interest changed by 8 which increased total open position to 31

On 24 Nov LICI was trading at 895.05. The strike last trading price was 55.7, which was 4.65 higher than the previous day. The implied volatity was 23.46, the open interest changed by 3 which increased total open position to 22

On 21 Nov LICI was trading at 902.40. The strike last trading price was 51.05, which was 6.1 higher than the previous day. The implied volatity was 23.89, the open interest changed by 6 which increased total open position to 19

On 20 Nov LICI was trading at 908.30. The strike last trading price was 44.95, which was 0.95 higher than the previous day. The implied volatity was 20.99, the open interest changed by 0 which decreased total open position to 12

On 19 Nov LICI was trading at 914.05. The strike last trading price was 44.25, which was 1.55 higher than the previous day. The implied volatity was 24.63, the open interest changed by 3 which increased total open position to 12

On 18 Nov LICI was trading at 915.50. The strike last trading price was 42.5, which was -2.5 lower than the previous day. The implied volatity was 23.26, the open interest changed by 5 which increased total open position to 6

On 17 Nov LICI was trading at 915.35. The strike last trading price was 45, which was -25.6 lower than the previous day. The implied volatity was 25.43, 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 70.6, 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 13 Nov LICI was trading at 902.85. The strike last trading price was 70.6, 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 12 Nov LICI was trading at 900.15. The strike last trading price was 70.6, 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 11 Nov LICI was trading at 900.60. The strike last trading price was 70.6, 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 10 Nov LICI was trading at 899.70. The strike last trading price was 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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 70.6, 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

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