LTF
L&t Finance Limited
Historical option data for LTF
21 Nov 2024 04:13 PM IST
| LTF 28NOV2024 157.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 137.74 | 0.25 | 0.00 | 0.00 | 0 | -9 | 0 | |||
| 20 Nov | 139.71 | 0.25 | 0.00 | 48.77 | 19 | -9 | 48 | |||
| 19 Nov | 139.71 | 0.25 | 0.05 | 48.77 | 19 | -8 | 48 | |||
| 18 Nov | 138.69 | 0.2 | 0.00 | 44.94 | 4 | -1 | 55 | |||
| 14 Nov | 137.51 | 0.2 | 0.00 | 38.88 | 21 | -4 | 56 | |||
| 13 Nov | 135.91 | 0.2 | -0.05 | 39.99 | 10 | -1 | 65 | |||
| 12 Nov | 138.57 | 0.25 | -0.15 | 36.86 | 37 | -18 | 67 | |||
| 11 Nov | 140.16 | 0.4 | -0.10 | 36.56 | 72 | -13 | 85 | |||
| 8 Nov | 140.11 | 0.5 | -0.40 | 35.29 | 102 | 2 | 98 | |||
| 7 Nov | 144.15 | 0.9 | -0.45 | 32.61 | 164 | 9 | 99 | |||
| 6 Nov | 147.56 | 1.35 | -0.10 | 29.64 | 187 | -4 | 94 | |||
| 5 Nov | 145.39 | 1.45 | 0.10 | 34.74 | 267 | 57 | 97 | |||
| 4 Nov | 142.76 | 1.35 | -0.80 | 37.80 | 84 | 37 | 45 | |||
| 1 Nov | 148.62 | 2.15 | 0.10 | 29.54 | 2 | -1 | 9 | |||
| 31 Oct | 146.00 | 2.05 | 0.25 | - | 17 | 7 | 9 | |||
| 30 Oct | 146.49 | 1.8 | 0.00 | - | 3 | 0 | 2 | |||
| 29 Oct | 143.95 | 1.8 | 0.00 | - | 3 | 0 | 2 | |||
| 28 Oct | 142.23 | 1.8 | 0.00 | - | 3 | 0 | 2 | |||
|
|
||||||||||
| 25 Oct | 140.28 | 1.8 | -31.50 | - | 3 | 2 | 2 | |||
| 24 Oct | 144.66 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 146.55 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 157.82 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 166.64 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 166.41 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 166.83 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 168.05 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 165.32 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 163.76 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 167.48 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 169.42 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 171.99 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 168.50 | 33.3 | 33.30 | - | 0 | 0 | 0 | |||
| 4 Oct | 174.96 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 181.23 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 188.12 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 187.90 | 0 | - | 0 | 0 | 0 | ||||
For L&T Finance Limited - strike price 157.5 expiring on 28NOV2024
Delta for 157.5 CE is 0.00
Historical price for 157.5 CE is as follows
On 21 Nov LTF was trading at 137.74. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 20 Nov LTF was trading at 139.71. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 48.77, the open interest changed by -9 which decreased total open position to 48
On 19 Nov LTF was trading at 139.71. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 48.77, the open interest changed by -8 which decreased total open position to 48
On 18 Nov LTF was trading at 138.69. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 44.94, the open interest changed by -1 which decreased total open position to 55
On 14 Nov LTF was trading at 137.51. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 38.88, the open interest changed by -4 which decreased total open position to 56
On 13 Nov LTF was trading at 135.91. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 39.99, the open interest changed by -1 which decreased total open position to 65
On 12 Nov LTF was trading at 138.57. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 36.86, the open interest changed by -18 which decreased total open position to 67
On 11 Nov LTF was trading at 140.16. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 36.56, the open interest changed by -13 which decreased total open position to 85
On 8 Nov LTF was trading at 140.11. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 35.29, the open interest changed by 2 which increased total open position to 98
On 7 Nov LTF was trading at 144.15. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 32.61, the open interest changed by 9 which increased total open position to 99
On 6 Nov LTF was trading at 147.56. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 29.64, the open interest changed by -4 which decreased total open position to 94
On 5 Nov LTF was trading at 145.39. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was 34.74, the open interest changed by 57 which increased total open position to 97
On 4 Nov LTF was trading at 142.76. The strike last trading price was 1.35, which was -0.80 lower than the previous day. The implied volatity was 37.80, the open interest changed by 37 which increased total open position to 45
On 1 Nov LTF was trading at 148.62. The strike last trading price was 2.15, which was 0.10 higher than the previous day. The implied volatity was 29.54, the open interest changed by -1 which decreased total open position to 9
On 31 Oct LTF was trading at 146.00. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTF was trading at 146.49. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTF was trading at 143.95. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTF was trading at 142.23. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTF was trading at 140.28. The strike last trading price was 1.8, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTF was trading at 144.66. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTF was trading at 146.55. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTF was trading at 157.82. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTF was trading at 166.64. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTF was trading at 166.41. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LTF was trading at 166.83. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LTF was trading at 168.05. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LTF was trading at 165.32. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LTF was trading at 163.76. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LTF was trading at 167.48. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LTF was trading at 169.42. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTF was trading at 171.99. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTF was trading at 168.50. The strike last trading price was 33.3, which was 33.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LTF was trading at 174.96. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTF was trading at 181.23. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct LTF was trading at 188.12. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept LTF was trading at 187.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTF 28NOV2024 157.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 137.74 | 18.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 139.71 | 18.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 139.71 | 18.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 138.69 | 18.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 137.51 | 18.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 135.91 | 18.4 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 138.57 | 18.4 | 1.15 | - | 2 | -1 | 13 |
| 11 Nov | 140.16 | 17.25 | 0.85 | 38.86 | 1 | 0 | 14 |
| 8 Nov | 140.11 | 16.4 | 3.05 | - | 6 | -1 | 14 |
| 7 Nov | 144.15 | 13.35 | 2.65 | 34.62 | 14 | 4 | 15 |
| 6 Nov | 147.56 | 10.7 | -1.90 | 34.79 | 25 | -2 | 10 |
| 5 Nov | 145.39 | 12.6 | -3.00 | 31.92 | 23 | 10 | 14 |
| 4 Nov | 142.76 | 15.6 | 13.60 | 43.76 | 10 | 5 | 5 |
| 1 Nov | 148.62 | 2 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 146.00 | 2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 146.49 | 2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 143.95 | 2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 142.23 | 2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 140.28 | 2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 144.66 | 2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 146.55 | 2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 157.82 | 2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 166.64 | 2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 166.41 | 2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 166.83 | 2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 168.05 | 2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 165.32 | 2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 163.76 | 2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 167.48 | 2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 169.42 | 2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 171.99 | 2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 168.50 | 2 | 2.00 | - | 0 | 0 | 0 |
| 4 Oct | 174.96 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 181.23 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 188.12 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 187.90 | 0 | - | 0 | 0 | 0 | |
For L&T Finance Limited - strike price 157.5 expiring on 28NOV2024
Delta for 157.5 PE is 0.00
Historical price for 157.5 PE is as follows
On 21 Nov LTF was trading at 137.74. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov LTF was trading at 139.71. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov LTF was trading at 139.71. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov LTF was trading at 138.69. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov LTF was trading at 137.51. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov LTF was trading at 135.91. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov LTF was trading at 138.57. The strike last trading price was 18.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13
On 11 Nov LTF was trading at 140.16. The strike last trading price was 17.25, which was 0.85 higher than the previous day. The implied volatity was 38.86, the open interest changed by 0 which decreased total open position to 14
On 8 Nov LTF was trading at 140.11. The strike last trading price was 16.4, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14
On 7 Nov LTF was trading at 144.15. The strike last trading price was 13.35, which was 2.65 higher than the previous day. The implied volatity was 34.62, the open interest changed by 4 which increased total open position to 15
On 6 Nov LTF was trading at 147.56. The strike last trading price was 10.7, which was -1.90 lower than the previous day. The implied volatity was 34.79, the open interest changed by -2 which decreased total open position to 10
On 5 Nov LTF was trading at 145.39. The strike last trading price was 12.6, which was -3.00 lower than the previous day. The implied volatity was 31.92, the open interest changed by 10 which increased total open position to 14
On 4 Nov LTF was trading at 142.76. The strike last trading price was 15.6, which was 13.60 higher than the previous day. The implied volatity was 43.76, the open interest changed by 5 which increased total open position to 5
On 1 Nov LTF was trading at 148.62. The strike last trading price was 2, 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 31 Oct LTF was trading at 146.00. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTF was trading at 146.49. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTF was trading at 143.95. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTF was trading at 142.23. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTF was trading at 140.28. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTF was trading at 144.66. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTF was trading at 146.55. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTF was trading at 157.82. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTF was trading at 166.64. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTF was trading at 166.41. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LTF was trading at 166.83. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LTF was trading at 168.05. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LTF was trading at 165.32. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LTF was trading at 163.76. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LTF was trading at 167.48. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LTF was trading at 169.42. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTF was trading at 171.99. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTF was trading at 168.50. The strike last trading price was 2, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LTF was trading at 174.96. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTF was trading at 181.23. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct LTF was trading at 188.12. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept LTF was trading at 187.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
