LTF
L&t Finance Limited
Historical option data for LTF
18 Oct 2024 02:03 PM IST
| LTF 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 166.98 | 7.9 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 166.41 | 7.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 166.83 | 7.9 | 0.00 | 0 | -17,848 | 0 | ||||
| 15 Oct | 168.05 | 7.9 | 1.20 | 8,21,008 | -17,848 | 2,49,872 | ||||
| 14 Oct | 165.32 | 6.7 | 0.45 | 6,11,294 | 84,778 | 2,72,182 | ||||
| 11 Oct | 163.76 | 6.25 | -2.40 | 4,81,896 | 1,20,474 | 1,87,404 | ||||
| 10 Oct | 167.48 | 8.65 | -1.40 | 1,74,018 | 4,462 | 71,392 | ||||
| 9 Oct | 169.42 | 10.05 | -1.95 | 1,38,322 | 31,234 | 62,468 | ||||
|
|
||||||||||
| 8 Oct | 171.99 | 12 | 1.55 | 8,924 | -4,462 | 26,772 | ||||
| 7 Oct | 168.50 | 10.45 | -6.35 | 71,392 | 26,772 | 26,772 | ||||
| 4 Oct | 174.96 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 181.23 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 188.12 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 185.82 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 187.90 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 186.82 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 187.40 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 183.89 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 184.52 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 181.31 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 178.00 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 177.01 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 175.85 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 175.22 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 177.91 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 174.36 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 166.25 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 171.69 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 166.24 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 165.23 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 170.55 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 169.01 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 172.41 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 170.86 | 16.8 | 0 | 0 | 0 | |||||
For L&T Finance Limited - strike price 162.5 expiring on 31OCT2024
Delta for 162.5 CE is -
Historical price for 162.5 CE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 7.9, 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 7.9, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -17848 which decreased total open position to 0
On 15 Oct LTF was trading at 168.05. The strike last trading price was 7.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -17848 which decreased total open position to 249872
On 14 Oct LTF was trading at 165.32. The strike last trading price was 6.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 84778 which increased total open position to 272182
On 11 Oct LTF was trading at 163.76. The strike last trading price was 6.25, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 120474 which increased total open position to 187404
On 10 Oct LTF was trading at 167.48. The strike last trading price was 8.65, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 71392
On 9 Oct LTF was trading at 169.42. The strike last trading price was 10.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 31234 which increased total open position to 62468
On 8 Oct LTF was trading at 171.99. The strike last trading price was 12, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -4462 which decreased total open position to 26772
On 7 Oct LTF was trading at 168.50. The strike last trading price was 10.45, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 26772 which increased total open position to 26772
On 4 Oct LTF was trading at 174.96. The strike last trading price was 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 16.8, 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 5 Sept LTF was trading at 170.55. The strike last trading price was 16.8, 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 16.8, 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 Sept LTF was trading at 172.41. The strike last trading price was 16.8, 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 16.8, 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 162.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 166.98 | 1.5 | -0.70 | 31,234 | -22,310 | 4,10,504 |
| 17 Oct | 166.41 | 2.2 | 0.20 | 26,772 | -22,310 | 4,37,276 |
| 16 Oct | 166.83 | 2 | 0.10 | 35,696 | -31,234 | 4,64,048 |
| 15 Oct | 168.05 | 1.9 | -1.05 | 11,91,354 | 1,02,626 | 4,90,820 |
| 14 Oct | 165.32 | 2.95 | -1.25 | 11,55,658 | 44,620 | 3,88,194 |
| 11 Oct | 163.76 | 4.2 | 1.00 | 14,54,612 | 35,696 | 3,52,498 |
| 10 Oct | 167.48 | 3.2 | 0.45 | 4,14,966 | 0 | 3,16,802 |
| 9 Oct | 169.42 | 2.75 | 0.75 | 6,24,680 | 98,164 | 3,12,340 |
| 8 Oct | 171.99 | 2 | -1.25 | 2,45,410 | 0 | 2,09,714 |
| 7 Oct | 168.50 | 3.25 | 1.75 | 3,56,960 | 8,924 | 2,09,714 |
| 4 Oct | 174.96 | 1.5 | -5.40 | 2,45,410 | 1,33,860 | 1,33,860 |
| 3 Oct | 181.23 | 6.9 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 188.12 | 6.9 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 185.82 | 6.9 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 187.90 | 6.9 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 186.82 | 6.9 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 187.40 | 6.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 183.89 | 6.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 184.52 | 6.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 181.31 | 6.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 178.00 | 6.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 177.01 | 6.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 175.85 | 6.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 175.22 | 6.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 177.91 | 6.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 174.36 | 6.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 166.25 | 6.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 171.69 | 6.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 166.24 | 6.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 165.23 | 6.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 170.55 | 6.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 169.01 | 6.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 172.41 | 6.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 170.86 | 6.9 | 0 | 0 | 0 | |
For L&T Finance Limited - strike price 162.5 expiring on 31OCT2024
Delta for 162.5 PE is -
Historical price for 162.5 PE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 1.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -22310 which decreased total open position to 410504
On 17 Oct LTF was trading at 166.41. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -22310 which decreased total open position to 437276
On 16 Oct LTF was trading at 166.83. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -31234 which decreased total open position to 464048
On 15 Oct LTF was trading at 168.05. The strike last trading price was 1.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 102626 which increased total open position to 490820
On 14 Oct LTF was trading at 165.32. The strike last trading price was 2.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 44620 which increased total open position to 388194
On 11 Oct LTF was trading at 163.76. The strike last trading price was 4.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 35696 which increased total open position to 352498
On 10 Oct LTF was trading at 167.48. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 316802
On 9 Oct LTF was trading at 169.42. The strike last trading price was 2.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 98164 which increased total open position to 312340
On 8 Oct LTF was trading at 171.99. The strike last trading price was 2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 209714
On 7 Oct LTF was trading at 168.50. The strike last trading price was 3.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 209714
On 4 Oct LTF was trading at 174.96. The strike last trading price was 1.5, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 133860 which increased total open position to 133860
On 3 Oct LTF was trading at 181.23. The strike last trading price was 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 6.9, 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 5 Sept LTF was trading at 170.55. The strike last trading price was 6.9, 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 6.9, 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 Sept LTF was trading at 172.41. The strike last trading price was 6.9, 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 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
