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 970 CE
Delta: 0.02 Vega: 0.07 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	0.35 ₹ 245	0.05 35.00	34.26	5 3,500	-3 -2,100	161 1,12,700
17 Dec	844.55	0.3 ₹ 210	0.1 70.00	33.12	6 4,200	-3 -2,100	164 1,14,800
16 Dec	854.50	0.2 ₹ 140	-0.25 -175.00	27.80	10 7,000	-2 -1,400	167 1,16,900
15 Dec	856.90	0.45 ₹ 315	-0.25 -175.00	29.52	15 10,500	-3 -2,100	169 1,18,300
12 Dec	867.60	0.75 ₹ 525	0.2 140.00	26.49	54 37,800	-23 -16,100	172 1,20,400
11 Dec	858.35	0.55 ₹ 385	-0.05 -35.00	26.46	17 11,900	-10 -7,000	197 1,37,900
10 Dec	858.95	0.6 ₹ 420	-0.25 -175.00	26.00	8 5,600	-6 -4,200	207 1,44,900
9 Dec	860.95	0.85 ₹ 595	0 0.00	26.08	22 15,400	3 2,100	213 1,49,100
8 Dec	857.55	0.85 ₹ 595	-0.05 -35.00	26.91	72 50,400	-31 -21,700	211 1,47,700
5 Dec	869.90	0.9 ₹ 630	-0.3 -210.00	22.18	41 28,700	6 4,200	241 1,68,700
4 Dec	876.65	1.15 ₹ 805	-0.05 -35.00	21.56	66 46,200	-18 -12,600	242 1,69,400
3 Dec	868.05	1.15 ₹ 805	-0.4 -280.00	22.14	133 93,100	-28 -19,600	260 1,82,000
2 Dec	883.90	1.5 ₹ 1,050	-0.2 -140.00	20.61	44 30,800	0 0	288 2,01,600
1 Dec	882.10	1.55 ₹ 1,085	-0.9 -630.00	20.30	83 58,100	1 700	283 1,98,100
28 Nov	894.45	2.3 ₹ 1,610	-0.4 -280.00	18.82	42 29,400	14 9,800	280 1,96,000
27 Nov	900.25	2.55 ₹ 1,785	0 0.00	17.77	57 39,900	13 9,100	267 1,86,900
26 Nov	894.80	2.5 ₹ 1,750	-0.5 -350.00	18.17	78 54,600	1 700	255 1,78,500
25 Nov	897.65	3 ₹ 2,100	-0.65 -455.00	18.44	119 83,300	58 40,600	254 1,77,800
24 Nov	895.05	3.6 ₹ 2,520	-1.8 -1260.00	19.65	113 79,100	26 18,200	195 1,36,500
21 Nov	902.40	5.35 ₹ 3,745	-2.05 -1435.00	19.58	75 52,500	16 11,200	168 1,17,600
20 Nov	908.30	7.3 ₹ 5,110	-2.3 -1610.00	20.50	71 49,700	40 28,000	152 1,06,400

19 Nov	914.05	9.55 ₹ 6,685	-1.1 -770.00	20.64	67 46,900	2 1,400	112 78,400
18 Nov	915.50	10.6 ₹ 7,420	-1.55 -1085.00	21.23	54 37,800	16 11,200	110 77,000
17 Nov	915.35	12.5 ₹ 8,750	0.95 665.00	22.58	83 58,100	70 49,000	93 65,100
14 Nov	909.45	11.55 ₹ 8,085	0.3 210.00	22.57	8 5,600	2 1,400	23 16,100
13 Nov	902.85	11.25 ₹ 7,875	0.7 490.00	23.65	8 5,600	0 0	21 14,700
12 Nov	900.15	10.55 ₹ 7,385	-1.45 -1015.00	23.61	7 4,900	4 2,800	21 14,700
11 Nov	900.60	12 ₹ 8,400	0.9 630.00	24.31	16 11,200	5 3,500	16 11,200
10 Nov	899.70	11.1 ₹ 7,770	-7.15 -5005.00	23.19	12 8,400	4 2,800	10 7,000
7 Nov	924.15	18.25 ₹ 12,775	-5.95 -4165.00	21.89	7 4,900	4 2,800	4 2,800

For Life Insura Corp Of India - strike price 970 expiring on 30DEC2025

Delta for 970 CE is 0.02

Historical price for 970 CE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 34.26, the open interest changed by -3 which decreased total open position to 161

On 17 Dec LICI was trading at 844.55. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 33.12, the open interest changed by -3 which decreased total open position to 164

On 16 Dec LICI was trading at 854.50. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 27.80, the open interest changed by -2 which decreased total open position to 167

On 15 Dec LICI was trading at 856.90. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 29.52, the open interest changed by -3 which decreased total open position to 169

On 12 Dec LICI was trading at 867.60. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 26.49, the open interest changed by -23 which decreased total open position to 172

On 11 Dec LICI was trading at 858.35. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 26.46, the open interest changed by -10 which decreased total open position to 197

On 10 Dec LICI was trading at 858.95. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 26.00, the open interest changed by -6 which decreased total open position to 207

On 9 Dec LICI was trading at 860.95. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 26.08, the open interest changed by 3 which increased total open position to 213

On 8 Dec LICI was trading at 857.55. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 26.91, the open interest changed by -31 which decreased total open position to 211

On 5 Dec LICI was trading at 869.90. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 22.18, the open interest changed by 6 which increased total open position to 241

On 4 Dec LICI was trading at 876.65. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 21.56, the open interest changed by -18 which decreased total open position to 242

On 3 Dec LICI was trading at 868.05. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 22.14, the open interest changed by -28 which decreased total open position to 260

On 2 Dec LICI was trading at 883.90. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 20.61, the open interest changed by 0 which decreased total open position to 288

On 1 Dec LICI was trading at 882.10. The strike last trading price was 1.55, which was -0.9 lower than the previous day. The implied volatity was 20.30, the open interest changed by 1 which increased total open position to 283

On 28 Nov LICI was trading at 894.45. The strike last trading price was 2.3, which was -0.4 lower than the previous day. The implied volatity was 18.82, the open interest changed by 14 which increased total open position to 280

On 27 Nov LICI was trading at 900.25. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 17.77, the open interest changed by 13 which increased total open position to 267

On 26 Nov LICI was trading at 894.80. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 18.17, the open interest changed by 1 which increased total open position to 255

On 25 Nov LICI was trading at 897.65. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was 18.44, the open interest changed by 58 which increased total open position to 254

On 24 Nov LICI was trading at 895.05. The strike last trading price was 3.6, which was -1.8 lower than the previous day. The implied volatity was 19.65, the open interest changed by 26 which increased total open position to 195

On 21 Nov LICI was trading at 902.40. The strike last trading price was 5.35, which was -2.05 lower than the previous day. The implied volatity was 19.58, the open interest changed by 16 which increased total open position to 168

On 20 Nov LICI was trading at 908.30. The strike last trading price was 7.3, which was -2.3 lower than the previous day. The implied volatity was 20.50, the open interest changed by 40 which increased total open position to 152

On 19 Nov LICI was trading at 914.05. The strike last trading price was 9.55, which was -1.1 lower than the previous day. The implied volatity was 20.64, the open interest changed by 2 which increased total open position to 112

On 18 Nov LICI was trading at 915.50. The strike last trading price was 10.6, which was -1.55 lower than the previous day. The implied volatity was 21.23, the open interest changed by 16 which increased total open position to 110

On 17 Nov LICI was trading at 915.35. The strike last trading price was 12.5, which was 0.95 higher than the previous day. The implied volatity was 22.58, the open interest changed by 70 which increased total open position to 93

On 14 Nov LICI was trading at 909.45. The strike last trading price was 11.55, which was 0.3 higher than the previous day. The implied volatity was 22.57, the open interest changed by 2 which increased total open position to 23

On 13 Nov LICI was trading at 902.85. The strike last trading price was 11.25, which was 0.7 higher than the previous day. The implied volatity was 23.65, the open interest changed by 0 which decreased total open position to 21

On 12 Nov LICI was trading at 900.15. The strike last trading price was 10.55, which was -1.45 lower than the previous day. The implied volatity was 23.61, the open interest changed by 4 which increased total open position to 21

On 11 Nov LICI was trading at 900.60. The strike last trading price was 12, which was 0.9 higher than the previous day. The implied volatity was 24.31, the open interest changed by 5 which increased total open position to 16

On 10 Nov LICI was trading at 899.70. The strike last trading price was 11.1, which was -7.15 lower than the previous day. The implied volatity was 23.19, the open interest changed by 4 which increased total open position to 10

On 7 Nov LICI was trading at 924.15. The strike last trading price was 18.25, which was -5.95 lower than the previous day. The implied volatity was 21.89, the open interest changed by 4 which increased total open position to 4

LICI 30DEC2025 970 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	847.40	69 ₹ 48,300	2 1400.00	-	0 0	0 0	4 2,800
17 Dec	844.55	69 ₹ 48,300	2 1400.00	-	0 0	0 0	4 2,800
16 Dec	854.50	69 ₹ 48,300	2 1400.00	-	0 0	0 0	4 2,800
15 Dec	856.90	69 ₹ 48,300	2 1400.00	-	0 0	0 0	0 0
12 Dec	867.60	69 ₹ 48,300	2 1400.00	-	0 0	0 0	4 2,800
11 Dec	858.35	69 ₹ 48,300	2 1400.00	-	0 0	0 0	4 2,800
10 Dec	858.95	69 ₹ 48,300	2 1400.00	-	0 0	0 0	4 2,800
9 Dec	860.95	69 ₹ 48,300	2 1400.00	-	0 0	0 0	0 0
8 Dec	857.55	69 ₹ 48,300	2 1400.00	-	0 0	0 0	4 2,800
5 Dec	869.90	69 ₹ 48,300	2 1400.00	-	0 0	0 0	0 0
4 Dec	876.65	69 ₹ 48,300	2 1400.00	-	0 0	0 0	0 0
3 Dec	868.05	69 ₹ 48,300	2 1400.00	-	0 0	0 0	0 0
2 Dec	883.90	69 ₹ 48,300	2 1400.00	-	0 0	0 0	0 0
1 Dec	882.10	69 ₹ 48,300	2 1400.00	-	0 0	0 0	0 0
28 Nov	894.45	69 ₹ 48,300	2 1400.00	-	0 0	0 0	0 0
27 Nov	900.25	69 ₹ 48,300	2 1400.00	-	0 0	0 0	0 0
26 Nov	894.80	69 ₹ 48,300	2 1400.00	-	0 0	2 1,400	0 0
25 Nov	897.65	69 ₹ 48,300	2 1400.00	22.51	2 1,400	1 700	3 2,100
24 Nov	895.05	67 ₹ 46,900	-17.15 -12005.00	15.71	2 1,400	0 0	0 0
21 Nov	902.40	84.15 ₹ 58,905	0 0.00	-	0 0	0 0	0 0
20 Nov	908.30	84.15 ₹ 58,905	0 0.00	-	0 0	0 0	0 0
19 Nov	914.05	84.15 ₹ 58,905	0 0.00	-	0 0	0 0	0 0
18 Nov	915.50	84.15 ₹ 58,905	0 0.00	-	0 0	0 0	0 0
17 Nov	915.35	84.15 ₹ 58,905	0 0.00	-	0 0	0 0	0 0
14 Nov	909.45	84.15 ₹ 58,905	0 0.00	-	0 0	0 0	0 0
13 Nov	902.85	84.15 ₹ 58,905	0 0.00	-	0 0	0 0	0 0
12 Nov	900.15	84.15 ₹ 58,905	0 0.00	-	0 0	0 0	0 0
11 Nov	900.60	84.15 ₹ 58,905	0 0.00	-	0 0	0 0	0 0
10 Nov	899.70	84.15 ₹ 58,905	0 0.00	-	0 0	0 0	0 0
7 Nov	924.15	84.15 ₹ 58,905	0 0.00	-	0 0	0 0	0 0

For Life Insura Corp Of India - strike price 970 expiring on 30DEC2025

Delta for 970 PE is -

Historical price for 970 PE is as follows

On 18 Dec LICI was trading at 847.40. The strike last trading price was 69, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec LICI was trading at 844.55. The strike last trading price was 69, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec LICI was trading at 854.50. The strike last trading price was 69, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec LICI was trading at 856.90. The strike last trading price was 69, which was 2 higher 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 69, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec LICI was trading at 858.35. The strike last trading price was 69, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec LICI was trading at 858.95. The strike last trading price was 69, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec LICI was trading at 860.95. The strike last trading price was 69, which was 2 higher 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 69, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec LICI was trading at 869.90. The strike last trading price was 69, which was 2 higher 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 69, which was 2 higher 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 69, which was 2 higher 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 69, which was 2 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 69, which was 2 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 69, which was 2 higher 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 69, which was 2 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 69, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov LICI was trading at 897.65. The strike last trading price was 69, which was 2 higher than the previous day. The implied volatity was 22.51, the open interest changed by 1 which increased total open position to 3

On 24 Nov LICI was trading at 895.05. The strike last trading price was 67, which was -17.15 lower than the previous day. The implied volatity was 15.71, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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 84.15, 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