LICHSGFIN

Lic Housing Finance Ltd

532.45 +4.35 (0.82%)

L: 526.6 H: 533.85

Back to Option Chain

Historical option data for LICHSGFIN
21 Dec 2025 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

LICHSGFIN 30-DEC-2025 550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	532.45	1.15 ₹ 1,150	0.15 150.00	-	582 5,82,000	-89 -89,000	1,642 16,42,000
20 Dec	532.45	1.15 ₹ 1,150	0.15 150.00	-	582 5,82,000	-89 -89,000	1,642 16,42,000
14 Dec	532.40	3 ₹ 3,000	-0.3 -300.00	-	906 9,06,000	270 2,70,000	1,870 18,70,000
13 Dec	532.40	3 ₹ 3,000	-0.3 -300.00	-	906 9,06,000	270 2,70,000	1,870 18,70,000
7 Dec	541.80	8.15 ₹ 8,150	-2.35 -2350.00	-	1,994 19,94,000	272 2,72,000	1,474 14,74,000
5 Dec	541.80	8.15 ₹ 8,150	-2.35 -2350.00	16.38	1,994 19,94,000	272 2,72,000	1,474 14,74,000
30 Nov	549.10	12.75 ₹ 12,750	-0.8 -800.00	-	409 4,09,000	65 65,000	1,051 10,51,000
29 Nov	549.10	12.75 ₹ 12,750	-0.8 -800.00	-	409 4,09,000	65 65,000	1,051 10,51,000
23 Nov	545.90	12.7 ₹ 12,700	-5.6 -5600.00	-	473 4,73,000	261 2,61,000	287 2,87,000
22 Nov	545.90	12.7 ₹ 12,700	-5.6 -5600.00	-	473 4,73,000	261 2,61,000	287 2,87,000
16 Nov	567.70	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0

15 Nov	567.70	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
14 Nov	567.70	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
13 Nov	567.90	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
9 Nov	571.70	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
8 Nov	571.70	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
2 Nov	570.95	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
1 Nov	570.95	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
26 Oct	579.50	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
25 Oct	579.50	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
18 Oct	568.25	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
15 Oct	565.80	51.4 ₹ 51,400	0 0.00	-	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 CE is -

Historical price for 550 CE is as follows

On 21 Dec LICHSGFIN was trading at 532.45. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -89 which decreased total open position to 1642

On 20 Dec LICHSGFIN was trading at 532.45. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -89 which decreased total open position to 1642

On 14 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 3, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 1870

On 13 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 3, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 1870

On 7 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 8.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 272 which increased total open position to 1474

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 8.15, which was -2.35 lower than the previous day. The implied volatity was 16.38, the open interest changed by 272 which increased total open position to 1474

On 30 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 12.75, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 1051

On 29 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 12.75, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 1051

On 23 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 12.7, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 261 which increased total open position to 287

On 22 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 12.7, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 261 which increased total open position to 287

On 16 Nov LICHSGFIN was trading at 567.70. The strike last trading price was 51.4, 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 15 Nov LICHSGFIN was trading at 567.70. The strike last trading price was 51.4, 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 LICHSGFIN was trading at 567.70. The strike last trading price was 51.4, 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 LICHSGFIN was trading at 567.90. The strike last trading price was 51.4, 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 9 Nov LICHSGFIN was trading at 571.70. The strike last trading price was 51.4, 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 8 Nov LICHSGFIN was trading at 571.70. The strike last trading price was 51.4, 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 2 Nov LICHSGFIN was trading at 570.95. The strike last trading price was 51.4, 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 1 Nov LICHSGFIN was trading at 570.95. The strike last trading price was 51.4, 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 26 Oct LICHSGFIN was trading at 579.50. The strike last trading price was 51.4, 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 25 Oct LICHSGFIN was trading at 579.50. The strike last trading price was 51.4, 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 Oct LICHSGFIN was trading at 568.25. The strike last trading price was 51.4, 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 15 Oct LICHSGFIN was trading at 565.80. The strike last trading price was 51.4, 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

LICHSGFIN 30DEC2025 550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	532.45	18.05 ₹ 18,050	-4.35 -4350.00	-	77 77,000	-42 -42,000	1,072 10,72,000
20 Dec	532.45	18.05 ₹ 18,050	-4.35 -4350.00	-	77 77,000	-42 -42,000	1,072 10,72,000
14 Dec	532.40	16.25 ₹ 16,250	-3.35 -3350.00	-	11 11,000	-5 -5,000	1,178 11,78,000
13 Dec	532.40	16.25 ₹ 16,250	-3.35 -3350.00	-	11 11,000	-5 -5,000	1,178 11,78,000
7 Dec	541.80	10.85 ₹ 10,850	1.25 1250.00	-	561 5,61,000	98 98,000	1,339 13,39,000
5 Dec	541.80	10.85 ₹ 10,850	1.25 1250.00	16.83	561 5,61,000	99 99,000	1,339 13,39,000
30 Nov	549.10	9.25 ₹ 9,250	0.45 450.00	-	107 1,07,000	26 26,000	1,225 12,25,000
29 Nov	549.10	9.25 ₹ 9,250	0.45 450.00	-	107 1,07,000	26 26,000	1,225 12,25,000
23 Nov	545.90	12.4 ₹ 12,400	3.8 3800.00	-	393 3,93,000	139 1,39,000	494 4,94,000
22 Nov	545.90	12.4 ₹ 12,400	3.8 3800.00	-	393 3,93,000	139 1,39,000	494 4,94,000
16 Nov	567.70	5.8 ₹ 5,800	-0.2 -200.00	-	12 12,000	5 5,000	68 68,000
15 Nov	567.70	5.8 ₹ 5,800	-0.2 -200.00	-	12 12,000	5 5,000	68 68,000
14 Nov	567.70	5.8 ₹ 5,800	-0.2 -200.00	-	12 12,000	4 4,000	68 68,000
13 Nov	567.90	6 ₹ 6,000	0.5 500.00	-	23 23,000	6 6,000	62 62,000
9 Nov	571.70	6.95 ₹ 6,950	-1.4 -1400.00	-	4 4,000	0 0	47 47,000
8 Nov	571.70	6.95 ₹ 6,950	-1.4 -1400.00	-	4 4,000	0 0	47 47,000
2 Nov	570.95	8.5 ₹ 8,500	-0.75 -750.00	-	15 15,000	3 3,000	44 44,000
1 Nov	570.95	8.5 ₹ 8,500	-0.75 -750.00	-	15 15,000	3 3,000	44 44,000
26 Oct	579.50	28.05 ₹ 28,050	0 0.00	-	0 0	0 0	0 0
25 Oct	579.50	28.05 ₹ 28,050	0 0.00	-	0 0	0 0	0 0
18 Oct	568.25	28.05 ₹ 28,050	0 0.00	-	0 0	0 0	0 0
15 Oct	565.80	28.05 ₹ 28,050	0 0.00	-	0 0	0 0	0 0

For Lic Housing Finance Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 PE is -

Historical price for 550 PE is as follows

On 21 Dec LICHSGFIN was trading at 532.45. The strike last trading price was 18.05, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 1072

On 20 Dec LICHSGFIN was trading at 532.45. The strike last trading price was 18.05, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 1072

On 14 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 16.25, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 1178

On 13 Dec LICHSGFIN was trading at 532.40. The strike last trading price was 16.25, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 1178

On 7 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 10.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 98 which increased total open position to 1339

On 5 Dec LICHSGFIN was trading at 541.80. The strike last trading price was 10.85, which was 1.25 higher than the previous day. The implied volatity was 16.83, the open interest changed by 99 which increased total open position to 1339

On 30 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 9.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 1225

On 29 Nov LICHSGFIN was trading at 549.10. The strike last trading price was 9.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 1225

On 23 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 12.4, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 139 which increased total open position to 494

On 22 Nov LICHSGFIN was trading at 545.90. The strike last trading price was 12.4, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 139 which increased total open position to 494

On 16 Nov LICHSGFIN was trading at 567.70. The strike last trading price was 5.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 68

On 15 Nov LICHSGFIN was trading at 567.70. The strike last trading price was 5.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 68

On 14 Nov LICHSGFIN was trading at 567.70. The strike last trading price was 5.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 68

On 13 Nov LICHSGFIN was trading at 567.90. The strike last trading price was 6, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 62

On 9 Nov LICHSGFIN was trading at 571.70. The strike last trading price was 6.95, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 8 Nov LICHSGFIN was trading at 571.70. The strike last trading price was 6.95, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 2 Nov LICHSGFIN was trading at 570.95. The strike last trading price was 8.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 44

On 1 Nov LICHSGFIN was trading at 570.95. The strike last trading price was 8.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 44

On 26 Oct LICHSGFIN was trading at 579.50. The strike last trading price was 28.05, 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 25 Oct LICHSGFIN was trading at 579.50. The strike last trading price was 28.05, 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 Oct LICHSGFIN was trading at 568.25. The strike last trading price was 28.05, 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 15 Oct LICHSGFIN was trading at 565.80. The strike last trading price was 28.05, 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 LICHSGFIN

LICHSGFIN

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