LTF
L&t Finance Limited
Historical option data for LTF
18 Oct 2024 01:53 PM IST
| LTF 157.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 166.97 | 12 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Oct | 166.41 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 166.83 | 12 | 0.00 | 0 | 4,462 | 0 | ||||
| 15 Oct | 168.05 | 12 | 1.85 | 3,56,960 | 8,924 | 89,240 | ||||
| 14 Oct | 165.32 | 10.15 | 0.75 | 2,63,258 | 31,234 | 80,316 | ||||
| 11 Oct | 163.76 | 9.4 | -2.90 | 2,27,562 | 22,310 | 49,082 | ||||
| 10 Oct | 167.48 | 12.3 | -2.60 | 1,20,474 | -13,386 | 35,696 | ||||
| 9 Oct | 169.42 | 14.9 | -0.25 | 1,07,088 | 40,158 | 49,082 | ||||
| 8 Oct | 171.99 | 15.15 | 1.70 | 13,386 | 0 | 4,462 | ||||
| 7 Oct | 168.50 | 13.45 | -6.50 | 13,386 | 0 | 0 | ||||
| 4 Oct | 174.96 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 181.23 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 188.12 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 185.82 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 187.90 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 186.82 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 187.40 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 183.89 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 184.52 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 181.31 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 178.00 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 177.01 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 175.85 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 175.22 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 177.91 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 174.36 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 166.25 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 171.69 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 166.24 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 165.23 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 169.01 | 19.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 170.86 | 19.95 | 0 | 0 | 0 | |||||
For L&T Finance Limited - strike price 157.5 expiring on 31OCT2024
Delta for 157.5 CE is -
Historical price for 157.5 CE is as follows
On 18 Oct LTF was trading at 166.97. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct LTF was trading at 166.41. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct LTF was trading at 166.83. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 0
On 15 Oct LTF was trading at 168.05. The strike last trading price was 12, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 89240
On 14 Oct LTF was trading at 165.32. The strike last trading price was 10.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 31234 which increased total open position to 80316
On 11 Oct LTF was trading at 163.76. The strike last trading price was 9.4, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 49082
On 10 Oct LTF was trading at 167.48. The strike last trading price was 12.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -13386 which decreased total open position to 35696
On 9 Oct LTF was trading at 169.42. The strike last trading price was 14.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 40158 which increased total open position to 49082
On 8 Oct LTF was trading at 171.99. The strike last trading price was 15.15, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4462
On 7 Oct LTF was trading at 168.50. The strike last trading price was 13.45, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct LTF was trading at 174.96. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct LTF was trading at 181.23. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct LTF was trading at 188.12. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept LTF was trading at 185.82. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept LTF was trading at 187.90. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept LTF was trading at 186.82. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept LTF was trading at 187.40. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept LTF was trading at 183.89. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept LTF was trading at 184.52. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept LTF was trading at 181.31. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept LTF was trading at 178.00. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept LTF was trading at 177.01. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept LTF was trading at 175.85. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept LTF was trading at 175.22. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept LTF was trading at 177.91. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept LTF was trading at 174.36. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept LTF was trading at 166.25. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept LTF was trading at 171.69. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept LTF was trading at 166.24. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept LTF was trading at 165.23. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept LTF was trading at 169.01. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept LTF was trading at 170.86. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LTF 157.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 166.97 | 1 | 0.05 | 4,462 | 0 | 2,72,182 |
| 17 Oct | 166.41 | 0.95 | -0.05 | 4,462 | 0 | 2,76,644 |
| 16 Oct | 166.83 | 1 | 0.05 | 4,462 | 0 | 2,81,106 |
| 15 Oct | 168.05 | 0.95 | -0.55 | 7,36,230 | 1,02,626 | 2,85,568 |
| 14 Oct | 165.32 | 1.5 | -0.95 | 4,14,966 | -58,006 | 1,96,328 |
| 11 Oct | 163.76 | 2.45 | 0.60 | 5,93,446 | 1,02,626 | 2,54,334 |
| 10 Oct | 167.48 | 1.85 | 0.40 | 1,56,170 | 26,772 | 1,51,708 |
| 9 Oct | 169.42 | 1.45 | 0.30 | 3,83,732 | 35,696 | 1,24,936 |
| 8 Oct | 171.99 | 1.15 | -0.75 | 98,164 | 17,848 | 93,702 |
| 7 Oct | 168.50 | 1.9 | 0.95 | 1,91,866 | 31,234 | 75,854 |
| 4 Oct | 174.96 | 0.95 | 0.40 | 1,20,474 | 13,386 | 35,696 |
| 3 Oct | 181.23 | 0.55 | -1.05 | 35,696 | 8,924 | 13,386 |
| 1 Oct | 188.12 | 1.6 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 185.82 | 1.6 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 187.90 | 1.6 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 186.82 | 1.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 187.40 | 1.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 183.89 | 1.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 184.52 | 1.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 181.31 | 1.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 178.00 | 1.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 177.01 | 1.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 175.85 | 1.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 175.22 | 1.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 177.91 | 1.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 174.36 | 1.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 166.25 | 1.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 171.69 | 1.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 166.24 | 1.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 165.23 | 1.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 169.01 | 1.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 170.86 | 1.6 | 13,386 | 4,462 | 4,462 | |
For L&T Finance Limited - strike price 157.5 expiring on 31OCT2024
Delta for 157.5 PE is -
Historical price for 157.5 PE is as follows
On 18 Oct LTF was trading at 166.97. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272182
On 17 Oct LTF was trading at 166.41. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 276644
On 16 Oct LTF was trading at 166.83. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 281106
On 15 Oct LTF was trading at 168.05. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 102626 which increased total open position to 285568
On 14 Oct LTF was trading at 165.32. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -58006 which decreased total open position to 196328
On 11 Oct LTF was trading at 163.76. The strike last trading price was 2.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 102626 which increased total open position to 254334
On 10 Oct LTF was trading at 167.48. The strike last trading price was 1.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 26772 which increased total open position to 151708
On 9 Oct LTF was trading at 169.42. The strike last trading price was 1.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 35696 which increased total open position to 124936
On 8 Oct LTF was trading at 171.99. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 17848 which increased total open position to 93702
On 7 Oct LTF was trading at 168.50. The strike last trading price was 1.9, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 31234 which increased total open position to 75854
On 4 Oct LTF was trading at 174.96. The strike last trading price was 0.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 13386 which increased total open position to 35696
On 3 Oct LTF was trading at 181.23. The strike last trading price was 0.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 13386
On 1 Oct LTF was trading at 188.12. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept LTF was trading at 185.82. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept LTF was trading at 187.90. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept LTF was trading at 186.82. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept LTF was trading at 187.40. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept LTF was trading at 183.89. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept LTF was trading at 184.52. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept LTF was trading at 181.31. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept LTF was trading at 178.00. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept LTF was trading at 177.01. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept LTF was trading at 175.85. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept LTF was trading at 175.22. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept LTF was trading at 177.91. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept LTF was trading at 174.36. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept LTF was trading at 166.25. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept LTF was trading at 171.69. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept LTF was trading at 166.24. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept LTF was trading at 165.23. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept LTF was trading at 169.01. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept LTF was trading at 170.86. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 4462
