LTF
L&t Finance Limited
Historical option data for LTF
18 Oct 2024 01:53 PM IST
| LTF 177.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 166.97 | 1.25 | 0.00 | 13,386 | -8,924 | 5,93,446 | ||||
| 17 Oct | 166.41 | 1.25 | 0.25 | 22,310 | -17,848 | 6,06,832 | ||||
| 16 Oct | 166.83 | 1 | -0.75 | 4,462 | 0 | 6,29,142 | ||||
| 15 Oct | 168.05 | 1.75 | 0.50 | 12,35,974 | -2,05,252 | 6,02,370 | ||||
| 14 Oct | 165.32 | 1.25 | -0.05 | 4,90,820 | 40,158 | 7,98,698 | ||||
| 11 Oct | 163.76 | 1.3 | -0.80 | 6,69,300 | 58,006 | 7,58,540 | ||||
| 10 Oct | 167.48 | 2.1 | -1.05 | 13,51,986 | 71,392 | 6,91,610 | ||||
| 9 Oct | 169.42 | 3.15 | -0.75 | 47,25,258 | 1,20,474 | 6,06,832 | ||||
| 8 Oct | 171.99 | 3.9 | 0.90 | 10,53,032 | 49,082 | 4,72,972 | ||||
| 7 Oct | 168.50 | 3 | -2.35 | 16,37,554 | 2,76,644 | 4,68,510 | ||||
|
|
||||||||||
| 4 Oct | 174.96 | 5.35 | -3.50 | 8,12,084 | 1,20,474 | 1,87,404 | ||||
| 3 Oct | 181.23 | 8.85 | -6.40 | 80,316 | 0 | 66,930 | ||||
| 1 Oct | 188.12 | 15.25 | 1.70 | 53,544 | -17,848 | 66,930 | ||||
| 30 Sept | 185.82 | 13.55 | -0.45 | 44,620 | 13,386 | 84,778 | ||||
| 27 Sept | 187.90 | 14 | 1.20 | 66,930 | 0 | 62,468 | ||||
| 26 Sept | 186.82 | 12.8 | 0.00 | 0 | 4,462 | 0 | ||||
| 25 Sept | 187.40 | 12.8 | -0.40 | 8,924 | 0 | 58,006 | ||||
| 24 Sept | 183.89 | 13.2 | 0.90 | 58,006 | 49,082 | 53,544 | ||||
| 23 Sept | 184.52 | 12.3 | 2.90 | 22,310 | -4,462 | 4,462 | ||||
| 20 Sept | 181.31 | 9.4 | 1.85 | 22,310 | 4,462 | 8,924 | ||||
| 19 Sept | 178.00 | 7.55 | -0.70 | 4,462 | 0 | 4,462 | ||||
| 18 Sept | 177.01 | 8.25 | -1.10 | 17,848 | 0 | 0 | ||||
| 17 Sept | 175.85 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 175.22 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 177.91 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 174.36 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 166.25 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 171.69 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 166.24 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 165.23 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 170.55 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 169.01 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 172.41 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 170.86 | 9.35 | 0 | 0 | 0 | |||||
For L&T Finance Limited - strike price 177.5 expiring on 31OCT2024
Delta for 177.5 CE is -
Historical price for 177.5 CE is as follows
On 18 Oct LTF was trading at 166.97. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8924 which decreased total open position to 593446
On 17 Oct LTF was trading at 166.41. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -17848 which decreased total open position to 606832
On 16 Oct LTF was trading at 166.83. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 629142
On 15 Oct LTF was trading at 168.05. The strike last trading price was 1.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -205252 which decreased total open position to 602370
On 14 Oct LTF was trading at 165.32. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 40158 which increased total open position to 798698
On 11 Oct LTF was trading at 163.76. The strike last trading price was 1.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 58006 which increased total open position to 758540
On 10 Oct LTF was trading at 167.48. The strike last trading price was 2.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 71392 which increased total open position to 691610
On 9 Oct LTF was trading at 169.42. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 120474 which increased total open position to 606832
On 8 Oct LTF was trading at 171.99. The strike last trading price was 3.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 49082 which increased total open position to 472972
On 7 Oct LTF was trading at 168.50. The strike last trading price was 3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 276644 which increased total open position to 468510
On 4 Oct LTF was trading at 174.96. The strike last trading price was 5.35, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 120474 which increased total open position to 187404
On 3 Oct LTF was trading at 181.23. The strike last trading price was 8.85, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66930
On 1 Oct LTF was trading at 188.12. The strike last trading price was 15.25, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -17848 which decreased total open position to 66930
On 30 Sept LTF was trading at 185.82. The strike last trading price was 13.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 13386 which increased total open position to 84778
On 27 Sept LTF was trading at 187.90. The strike last trading price was 14, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62468
On 26 Sept LTF was trading at 186.82. The strike last trading price was 12.8, 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 25 Sept LTF was trading at 187.40. The strike last trading price was 12.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58006
On 24 Sept LTF was trading at 183.89. The strike last trading price was 13.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 49082 which increased total open position to 53544
On 23 Sept LTF was trading at 184.52. The strike last trading price was 12.3, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -4462 which decreased total open position to 4462
On 20 Sept LTF was trading at 181.31. The strike last trading price was 9.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 8924
On 19 Sept LTF was trading at 178.00. The strike last trading price was 7.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4462
On 18 Sept LTF was trading at 177.01. The strike last trading price was 8.25, which was -1.10 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 177.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 166.97 | 10.25 | 0.00 | 0 | 0 | 3,61,422 |
| 17 Oct | 166.41 | 10.25 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 166.83 | 10.25 | 0.00 | 0 | 0 | 3,61,422 |
| 15 Oct | 168.05 | 10.25 | -2.15 | 2,98,954 | -1,65,094 | 3,61,422 |
| 14 Oct | 165.32 | 12.4 | -1.90 | 2,14,176 | 0 | 5,26,516 |
| 11 Oct | 163.76 | 14.3 | 2.75 | 1,82,942 | 13,386 | 5,35,440 |
| 10 Oct | 167.48 | 11.55 | 2.05 | 1,91,866 | -13,386 | 5,26,516 |
| 9 Oct | 169.42 | 9.5 | 1.20 | 6,96,072 | 80,316 | 5,44,364 |
| 8 Oct | 171.99 | 8.3 | -2.45 | 1,42,784 | 22,310 | 4,59,586 |
| 7 Oct | 168.50 | 10.75 | 4.25 | 10,88,728 | 26,772 | 4,32,814 |
| 4 Oct | 174.96 | 6.5 | 2.00 | 6,11,294 | 49,082 | 4,01,580 |
| 3 Oct | 181.23 | 4.5 | 2.30 | 4,99,744 | 0 | 3,48,036 |
| 1 Oct | 188.12 | 2.2 | -0.80 | 2,90,030 | -26,772 | 3,48,036 |
| 30 Sept | 185.82 | 3 | 0.20 | 3,25,726 | -89,240 | 3,79,270 |
| 27 Sept | 187.90 | 2.8 | -0.65 | 4,41,738 | 1,16,012 | 4,68,510 |
| 26 Sept | 186.82 | 3.45 | 0.30 | 2,05,252 | 40,158 | 3,56,960 |
| 25 Sept | 187.40 | 3.15 | -0.85 | 2,98,954 | -17,848 | 3,16,802 |
| 24 Sept | 183.89 | 4 | 0.45 | 2,45,410 | 1,29,398 | 3,30,188 |
| 23 Sept | 184.52 | 3.55 | -1.85 | 2,72,182 | 1,74,018 | 1,96,328 |
| 20 Sept | 181.31 | 5.4 | -8.85 | 31,234 | 17,848 | 17,848 |
| 19 Sept | 178.00 | 14.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 177.01 | 14.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 175.85 | 14.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 175.22 | 14.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 177.91 | 14.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 174.36 | 14.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 166.25 | 14.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 171.69 | 14.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 166.24 | 14.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 165.23 | 14.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 170.55 | 14.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 169.01 | 14.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 172.41 | 14.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 170.86 | 14.25 | 0 | 0 | 0 | |
For L&T Finance Limited - strike price 177.5 expiring on 31OCT2024
Delta for 177.5 PE is -
Historical price for 177.5 PE is as follows
On 18 Oct LTF was trading at 166.97. The strike last trading price was 10.25, 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 361422
On 17 Oct LTF was trading at 166.41. The strike last trading price was 10.25, 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 Oct LTF was trading at 166.83. The strike last trading price was 10.25, 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 361422
On 15 Oct LTF was trading at 168.05. The strike last trading price was 10.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -165094 which decreased total open position to 361422
On 14 Oct LTF was trading at 165.32. The strike last trading price was 12.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 526516
On 11 Oct LTF was trading at 163.76. The strike last trading price was 14.3, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 13386 which increased total open position to 535440
On 10 Oct LTF was trading at 167.48. The strike last trading price was 11.55, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -13386 which decreased total open position to 526516
On 9 Oct LTF was trading at 169.42. The strike last trading price was 9.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 80316 which increased total open position to 544364
On 8 Oct LTF was trading at 171.99. The strike last trading price was 8.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 459586
On 7 Oct LTF was trading at 168.50. The strike last trading price was 10.75, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 26772 which increased total open position to 432814
On 4 Oct LTF was trading at 174.96. The strike last trading price was 6.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 49082 which increased total open position to 401580
On 3 Oct LTF was trading at 181.23. The strike last trading price was 4.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 348036
On 1 Oct LTF was trading at 188.12. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -26772 which decreased total open position to 348036
On 30 Sept LTF was trading at 185.82. The strike last trading price was 3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -89240 which decreased total open position to 379270
On 27 Sept LTF was trading at 187.90. The strike last trading price was 2.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 116012 which increased total open position to 468510
On 26 Sept LTF was trading at 186.82. The strike last trading price was 3.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 40158 which increased total open position to 356960
On 25 Sept LTF was trading at 187.40. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -17848 which decreased total open position to 316802
On 24 Sept LTF was trading at 183.89. The strike last trading price was 4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 129398 which increased total open position to 330188
On 23 Sept LTF was trading at 184.52. The strike last trading price was 3.55, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 174018 which increased total open position to 196328
On 20 Sept LTF was trading at 181.31. The strike last trading price was 5.4, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 17848 which increased total open position to 17848
On 19 Sept LTF was trading at 178.00. The strike last trading price was 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 11 Sept LTF was trading at 166.25. The strike last trading price was 14.25, 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 10 Sept LTF was trading at 171.69. The strike last trading price was 14.25, 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 9 Sept LTF was trading at 166.24. The strike last trading price was 14.25, 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 6 Sept LTF was trading at 165.23. The strike last trading price was 14.25, 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 5 Sept LTF was trading at 170.55. The strike last trading price was 14.25, 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 4 Sept LTF was trading at 169.01. The strike last trading price was 14.25, 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 3 Sept LTF was trading at 172.41. The strike last trading price was 14.25, 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 2 Sept LTF was trading at 170.86. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
