LTF
L&t Finance Limited
Historical option data for LTF
18 Oct 2024 01:53 PM IST
| LTF 172.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 166.97 | 1.75 | 0.60 | 40,158 | -35,696 | 8,83,476 | ||||
| 17 Oct | 166.41 | 1.15 | -0.85 | 71,392 | -66,930 | 9,23,634 | ||||
| 16 Oct | 166.83 | 2 | -0.95 | 89,240 | -75,854 | 10,03,950 | ||||
| 15 Oct | 168.05 | 2.95 | 0.70 | 39,17,636 | 1,51,708 | 10,88,728 | ||||
| 14 Oct | 165.32 | 2.25 | -0.05 | 15,84,010 | 2,18,638 | 9,45,944 | ||||
| 11 Oct | 163.76 | 2.3 | -1.35 | 17,22,332 | 1,29,398 | 7,31,768 | ||||
| 10 Oct | 167.48 | 3.65 | -1.35 | 25,96,884 | 1,07,088 | 5,88,984 | ||||
|
|
||||||||||
| 9 Oct | 169.42 | 5 | -1.05 | 26,54,890 | 2,49,872 | 4,81,896 | ||||
| 8 Oct | 171.99 | 6.05 | 1.25 | 8,74,552 | 80,316 | 2,63,258 | ||||
| 7 Oct | 168.50 | 4.8 | -3.20 | 5,08,668 | 1,16,012 | 1,82,942 | ||||
| 4 Oct | 174.96 | 8 | -4.00 | 1,78,480 | 22,310 | 53,544 | ||||
| 3 Oct | 181.23 | 12 | -7.60 | 58,006 | 8,924 | 26,772 | ||||
| 1 Oct | 188.12 | 19.6 | 3.20 | 13,386 | 4,462 | 17,848 | ||||
| 30 Sept | 185.82 | 16.4 | -1.65 | 13,386 | 4,462 | 8,924 | ||||
| 27 Sept | 187.90 | 18.05 | 10.80 | 4,462 | 0 | 0 | ||||
| 26 Sept | 186.82 | 7.25 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 187.40 | 7.25 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 183.89 | 7.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 184.52 | 7.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 181.31 | 7.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 178.00 | 7.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 177.01 | 7.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 175.85 | 7.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 175.22 | 7.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 177.91 | 7.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 174.36 | 7.25 | 0.00 | 0 | -4,462 | 0 | ||||
| 11 Sept | 166.25 | 7.25 | -0.10 | 4,462 | 0 | 4,462 | ||||
| 10 Sept | 171.69 | 7.35 | -4.15 | 4,462 | 0 | 0 | ||||
| 9 Sept | 166.24 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 165.23 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 170.55 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 169.01 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 172.41 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 170.86 | 11.5 | 0 | 0 | 0 | |||||
For L&T Finance Limited - strike price 172.5 expiring on 31OCT2024
Delta for 172.5 CE is -
Historical price for 172.5 CE is as follows
On 18 Oct LTF was trading at 166.97. The strike last trading price was 1.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -35696 which decreased total open position to 883476
On 17 Oct LTF was trading at 166.41. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -66930 which decreased total open position to 923634
On 16 Oct LTF was trading at 166.83. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -75854 which decreased total open position to 1003950
On 15 Oct LTF was trading at 168.05. The strike last trading price was 2.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 151708 which increased total open position to 1088728
On 14 Oct LTF was trading at 165.32. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 218638 which increased total open position to 945944
On 11 Oct LTF was trading at 163.76. The strike last trading price was 2.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 129398 which increased total open position to 731768
On 10 Oct LTF was trading at 167.48. The strike last trading price was 3.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 107088 which increased total open position to 588984
On 9 Oct LTF was trading at 169.42. The strike last trading price was 5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 249872 which increased total open position to 481896
On 8 Oct LTF was trading at 171.99. The strike last trading price was 6.05, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 80316 which increased total open position to 263258
On 7 Oct LTF was trading at 168.50. The strike last trading price was 4.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 116012 which increased total open position to 182942
On 4 Oct LTF was trading at 174.96. The strike last trading price was 8, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 53544
On 3 Oct LTF was trading at 181.23. The strike last trading price was 12, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 26772
On 1 Oct LTF was trading at 188.12. The strike last trading price was 19.6, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 17848
On 30 Sept LTF was trading at 185.82. The strike last trading price was 16.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 8924
On 27 Sept LTF was trading at 187.90. The strike last trading price was 18.05, which was 10.80 higher 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 7.25, 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 7.25, 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 7.25, 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 7.25, 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 20 Sept LTF was trading at 181.31. The strike last trading price was 7.25, 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 19 Sept LTF was trading at 178.00. The strike last trading price was 7.25, 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 18 Sept LTF was trading at 177.01. The strike last trading price was 7.25, 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 17 Sept LTF was trading at 175.85. The strike last trading price was 7.25, 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 16 Sept LTF was trading at 175.22. The strike last trading price was 7.25, 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 13 Sept LTF was trading at 177.91. The strike last trading price was 7.25, 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 12 Sept LTF was trading at 174.36. The strike last trading price was 7.25, 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 11 Sept LTF was trading at 166.25. The strike last trading price was 7.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4462
On 10 Sept LTF was trading at 171.69. The strike last trading price was 7.35, which was -4.15 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 11.5, 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 6 Sept LTF was trading at 165.23. The strike last trading price was 11.5, 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 5 Sept LTF was trading at 170.55. The strike last trading price was 11.5, 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 4 Sept LTF was trading at 169.01. The strike last trading price was 11.5, 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 3 Sept LTF was trading at 172.41. The strike last trading price was 11.5, 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 2 Sept LTF was trading at 170.86. The strike last trading price was 11.5, 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 172.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 166.97 | 6.6 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 166.41 | 6.6 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 166.83 | 6.6 | 0.00 | 0 | -1,16,012 | 0 |
| 15 Oct | 168.05 | 6.6 | -1.85 | 7,98,698 | -1,33,860 | 3,16,802 |
| 14 Oct | 165.32 | 8.45 | -1.75 | 2,94,492 | 31,234 | 4,50,662 |
| 11 Oct | 163.76 | 10.2 | 2.25 | 4,10,504 | -26,772 | 4,23,890 |
| 10 Oct | 167.48 | 7.95 | 1.45 | 6,69,300 | 22,310 | 4,55,124 |
| 9 Oct | 169.42 | 6.5 | 1.05 | 16,59,864 | 40,158 | 4,28,352 |
| 8 Oct | 171.99 | 5.45 | -2.35 | 6,24,680 | 44,620 | 3,92,656 |
| 7 Oct | 168.50 | 7.8 | 3.50 | 12,62,746 | 71,392 | 3,65,884 |
| 4 Oct | 174.96 | 4.3 | 1.45 | 7,49,616 | -8,924 | 2,94,492 |
| 3 Oct | 181.23 | 2.85 | 1.45 | 3,43,574 | 98,164 | 3,03,416 |
| 1 Oct | 188.12 | 1.4 | -0.50 | 58,006 | 17,848 | 2,09,714 |
| 30 Sept | 185.82 | 1.9 | 0.10 | 1,02,626 | -17,848 | 1,87,404 |
| 27 Sept | 187.90 | 1.8 | 0.10 | 1,29,398 | -26,772 | 2,05,252 |
| 26 Sept | 186.82 | 1.7 | 0.00 | 0 | 26,772 | 0 |
| 25 Sept | 187.40 | 1.7 | -0.70 | 1,38,322 | 22,310 | 2,27,562 |
| 24 Sept | 183.89 | 2.4 | 0.05 | 1,47,246 | 31,234 | 2,05,252 |
| 23 Sept | 184.52 | 2.35 | -9.10 | 2,54,334 | 1,69,556 | 1,69,556 |
| 20 Sept | 181.31 | 11.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 178.00 | 11.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 177.01 | 11.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 175.85 | 11.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 175.22 | 11.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 177.91 | 11.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 174.36 | 11.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 166.25 | 11.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 171.69 | 11.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 166.24 | 11.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 165.23 | 11.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 170.55 | 11.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 169.01 | 11.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 172.41 | 11.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 170.86 | 11.45 | 0 | 0 | 0 | |
For L&T Finance Limited - strike price 172.5 expiring on 31OCT2024
Delta for 172.5 PE is -
Historical price for 172.5 PE is as follows
On 18 Oct LTF was trading at 166.97. The strike last trading price was 6.6, 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 Oct LTF was trading at 166.41. The strike last trading price was 6.6, 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 Oct LTF was trading at 166.83. The strike last trading price was 6.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -116012 which decreased total open position to 0
On 15 Oct LTF was trading at 168.05. The strike last trading price was 6.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -133860 which decreased total open position to 316802
On 14 Oct LTF was trading at 165.32. The strike last trading price was 8.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 31234 which increased total open position to 450662
On 11 Oct LTF was trading at 163.76. The strike last trading price was 10.2, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -26772 which decreased total open position to 423890
On 10 Oct LTF was trading at 167.48. The strike last trading price was 7.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 455124
On 9 Oct LTF was trading at 169.42. The strike last trading price was 6.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 40158 which increased total open position to 428352
On 8 Oct LTF was trading at 171.99. The strike last trading price was 5.45, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 44620 which increased total open position to 392656
On 7 Oct LTF was trading at 168.50. The strike last trading price was 7.8, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 71392 which increased total open position to 365884
On 4 Oct LTF was trading at 174.96. The strike last trading price was 4.3, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -8924 which decreased total open position to 294492
On 3 Oct LTF was trading at 181.23. The strike last trading price was 2.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 98164 which increased total open position to 303416
On 1 Oct LTF was trading at 188.12. The strike last trading price was 1.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 17848 which increased total open position to 209714
On 30 Sept LTF was trading at 185.82. The strike last trading price was 1.9, 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 187404
On 27 Sept LTF was trading at 187.90. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -26772 which decreased total open position to 205252
On 26 Sept LTF was trading at 186.82. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 26772 which increased total open position to 0
On 25 Sept LTF was trading at 187.40. The strike last trading price was 1.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 227562
On 24 Sept LTF was trading at 183.89. The strike last trading price was 2.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 31234 which increased total open position to 205252
On 23 Sept LTF was trading at 184.52. The strike last trading price was 2.35, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 169556 which increased total open position to 169556
On 20 Sept LTF was trading at 181.31. The strike last trading price was 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, 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 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
