LTF
L&t Finance Limited
Historical option data for LTF
18 Oct 2024 01:53 PM IST
| LTF 167.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 166.97 | 4.8 | 1.60 | 26,772 | -22,310 | 5,88,984 | ||||
| 17 Oct | 166.41 | 3.2 | -1.00 | 58,006 | -53,544 | 6,15,756 | ||||
| 16 Oct | 166.83 | 4.2 | -0.80 | 1,65,094 | -1,60,632 | 6,73,762 | ||||
| 15 Oct | 168.05 | 5 | 1.05 | 92,98,808 | 1,29,398 | 8,25,470 | ||||
| 14 Oct | 165.32 | 3.95 | 0.05 | 29,00,300 | 1,74,018 | 7,09,458 | ||||
|
|
||||||||||
| 11 Oct | 163.76 | 3.9 | -1.85 | 11,06,576 | 2,67,720 | 5,22,054 | ||||
| 10 Oct | 167.48 | 5.75 | -1.80 | 2,98,954 | 71,392 | 2,49,872 | ||||
| 9 Oct | 169.42 | 7.55 | -1.40 | 3,39,112 | 89,240 | 1,78,480 | ||||
| 8 Oct | 171.99 | 8.95 | 1.55 | 1,65,094 | 4,462 | 89,240 | ||||
| 7 Oct | 168.50 | 7.4 | -4.05 | 2,67,720 | 71,392 | 89,240 | ||||
| 4 Oct | 174.96 | 11.45 | -4.95 | 35,696 | 8,924 | 17,848 | ||||
| 3 Oct | 181.23 | 16.4 | 3.90 | 8,924 | 4,462 | 4,462 | ||||
| 1 Oct | 188.12 | 12.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 185.82 | 12.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 187.90 | 12.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 186.82 | 12.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 187.40 | 12.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 183.89 | 12.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 184.52 | 12.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 181.31 | 12.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 178.00 | 12.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 177.01 | 12.5 | 0.00 | 0 | -4,462 | 0 | ||||
| 17 Sept | 175.85 | 12.5 | 2.50 | 4,462 | 0 | 4,462 | ||||
| 16 Sept | 175.22 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 177.91 | 10 | 0.00 | 0 | 4,462 | 0 | ||||
| 12 Sept | 174.36 | 10 | -4.00 | 4,462 | 0 | 0 | ||||
| 11 Sept | 166.25 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 171.69 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 166.24 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 165.23 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 170.55 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 169.01 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 172.41 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 170.86 | 14 | 0 | 0 | 0 | |||||
For L&T Finance Limited - strike price 167.5 expiring on 31OCT2024
Delta for 167.5 CE is -
Historical price for 167.5 CE is as follows
On 18 Oct LTF was trading at 166.97. The strike last trading price was 4.8, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -22310 which decreased total open position to 588984
On 17 Oct LTF was trading at 166.41. The strike last trading price was 3.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -53544 which decreased total open position to 615756
On 16 Oct LTF was trading at 166.83. The strike last trading price was 4.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -160632 which decreased total open position to 673762
On 15 Oct LTF was trading at 168.05. The strike last trading price was 5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 129398 which increased total open position to 825470
On 14 Oct LTF was trading at 165.32. The strike last trading price was 3.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 174018 which increased total open position to 709458
On 11 Oct LTF was trading at 163.76. The strike last trading price was 3.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 267720 which increased total open position to 522054
On 10 Oct LTF was trading at 167.48. The strike last trading price was 5.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 71392 which increased total open position to 249872
On 9 Oct LTF was trading at 169.42. The strike last trading price was 7.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 89240 which increased total open position to 178480
On 8 Oct LTF was trading at 171.99. The strike last trading price was 8.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 89240
On 7 Oct LTF was trading at 168.50. The strike last trading price was 7.4, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 71392 which increased total open position to 89240
On 4 Oct LTF was trading at 174.96. The strike last trading price was 11.45, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 17848
On 3 Oct LTF was trading at 181.23. The strike last trading price was 16.4, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 4462
On 1 Oct LTF was trading at 188.12. The strike last trading price was 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4462 which decreased total open position to 0
On 17 Sept LTF was trading at 175.85. The strike last trading price was 12.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4462
On 16 Sept LTF was trading at 175.22. The strike last trading price was 10, 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 10, 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 12 Sept LTF was trading at 174.36. The strike last trading price was 10, which was -4.00 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 167.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 166.97 | 4.6 | 0.10 | 22,310 | -17,848 | 5,80,060 |
| 17 Oct | 166.41 | 4.5 | 0.40 | 17,848 | -13,386 | 6,02,370 |
| 16 Oct | 166.83 | 4.1 | 0.35 | 44,620 | -35,696 | 6,24,680 |
| 15 Oct | 168.05 | 3.75 | -1.35 | 33,42,038 | 4,01,580 | 6,69,300 |
| 14 Oct | 165.32 | 5.1 | -1.80 | 5,75,598 | 71,392 | 2,72,182 |
| 11 Oct | 163.76 | 6.9 | 1.65 | 7,58,540 | 22,310 | 2,00,790 |
| 10 Oct | 167.48 | 5.25 | 0.90 | 9,14,710 | 17,848 | 1,78,480 |
| 9 Oct | 169.42 | 4.35 | 0.95 | 14,36,764 | 4,462 | 1,74,018 |
| 8 Oct | 171.99 | 3.4 | -1.70 | 6,29,142 | 44,620 | 1,87,404 |
| 7 Oct | 168.50 | 5.1 | 2.60 | 7,58,540 | 8,924 | 1,51,708 |
| 4 Oct | 174.96 | 2.5 | 0.95 | 5,17,592 | 84,778 | 1,51,708 |
| 3 Oct | 181.23 | 1.55 | 0.45 | 89,240 | 62,468 | 66,930 |
| 1 Oct | 188.12 | 1.1 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 185.82 | 1.1 | -1.15 | 4,462 | 0 | 4,462 |
| 27 Sept | 187.90 | 2.25 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 186.82 | 2.25 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 187.40 | 2.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 183.89 | 2.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 184.52 | 2.25 | 0.00 | 0 | 4,462 | 0 |
| 20 Sept | 181.31 | 2.25 | -6.75 | 4,462 | 0 | 0 |
| 19 Sept | 178.00 | 9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 177.01 | 9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 175.85 | 9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 175.22 | 9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 177.91 | 9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 174.36 | 9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 166.25 | 9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 171.69 | 9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 166.24 | 9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 165.23 | 9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 170.55 | 9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 169.01 | 9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 172.41 | 9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 170.86 | 9 | 0 | 0 | 0 | |
For L&T Finance Limited - strike price 167.5 expiring on 31OCT2024
Delta for 167.5 PE is -
Historical price for 167.5 PE is as follows
On 18 Oct LTF was trading at 166.97. The strike last trading price was 4.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -17848 which decreased total open position to 580060
On 17 Oct LTF was trading at 166.41. The strike last trading price was 4.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -13386 which decreased total open position to 602370
On 16 Oct LTF was trading at 166.83. The strike last trading price was 4.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -35696 which decreased total open position to 624680
On 15 Oct LTF was trading at 168.05. The strike last trading price was 3.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 401580 which increased total open position to 669300
On 14 Oct LTF was trading at 165.32. The strike last trading price was 5.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 71392 which increased total open position to 272182
On 11 Oct LTF was trading at 163.76. The strike last trading price was 6.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 200790
On 10 Oct LTF was trading at 167.48. The strike last trading price was 5.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 17848 which increased total open position to 178480
On 9 Oct LTF was trading at 169.42. The strike last trading price was 4.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 174018
On 8 Oct LTF was trading at 171.99. The strike last trading price was 3.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 44620 which increased total open position to 187404
On 7 Oct LTF was trading at 168.50. The strike last trading price was 5.1, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 151708
On 4 Oct LTF was trading at 174.96. The strike last trading price was 2.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 84778 which increased total open position to 151708
On 3 Oct LTF was trading at 181.23. The strike last trading price was 1.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 62468 which increased total open position to 66930
On 1 Oct LTF was trading at 188.12. The strike last trading price was 1.1, 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 1.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4462
On 27 Sept LTF was trading at 187.90. The strike last trading price was 2.25, 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 2.25, 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 2.25, 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 2.25, 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 2.25, 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 20 Sept LTF was trading at 181.31. The strike last trading price was 2.25, which was -6.75 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 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 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 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 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 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 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 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 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 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 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 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 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 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 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
