LTF
L&t Finance Limited
Historical option data for LTF
18 Oct 2024 02:03 PM IST
| LTF 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 166.98 | 0.3 | 0.00 | 4,462 | 0 | 8,65,628 | ||||
| 17 Oct | 166.41 | 0.3 | -0.75 | 8,924 | -4,462 | 8,70,090 | ||||
| 16 Oct | 166.83 | 1.05 | 0.00 | 0 | 62,468 | 0 | ||||
| 15 Oct | 168.05 | 1.05 | 0.30 | 2,63,258 | 75,854 | 8,87,938 | ||||
| 14 Oct | 165.32 | 0.75 | -0.10 | 3,65,884 | -31,234 | 8,21,008 | ||||
| 11 Oct | 163.76 | 0.85 | -0.45 | 7,45,154 | 13,386 | 8,52,242 | ||||
| 10 Oct | 167.48 | 1.3 | -0.70 | 4,86,358 | 1,56,170 | 8,16,546 | ||||
| 9 Oct | 169.42 | 2 | -0.55 | 21,19,450 | -1,56,170 | 6,64,838 | ||||
| 8 Oct | 171.99 | 2.55 | 0.55 | 2,63,258 | 44,620 | 8,21,008 | ||||
| 7 Oct | 168.50 | 2 | -1.50 | 13,96,606 | 4,86,358 | 7,76,388 | ||||
| 4 Oct | 174.96 | 3.5 | -2.60 | 7,89,774 | 93,702 | 3,07,878 | ||||
| 3 Oct | 181.23 | 6.1 | -4.90 | 3,65,884 | 22,310 | 2,14,176 | ||||
| 1 Oct | 188.12 | 11 | 1.50 | 2,67,720 | 13,386 | 1,91,866 | ||||
| 30 Sept | 185.82 | 9.5 | -1.15 | 2,49,872 | 0 | 1,78,480 | ||||
| 27 Sept | 187.90 | 10.65 | 0.50 | 3,39,112 | -4,462 | 1,82,942 | ||||
| 26 Sept | 186.82 | 10.15 | -0.25 | 2,23,100 | 4,462 | 2,00,790 | ||||
| 25 Sept | 187.40 | 10.4 | 1.15 | 2,81,106 | -53,544 | 1,96,328 | ||||
|
|
||||||||||
| 24 Sept | 183.89 | 9.25 | -0.05 | 2,72,182 | 1,33,860 | 2,45,410 | ||||
| 23 Sept | 184.52 | 9.3 | 1.95 | 2,05,252 | 84,778 | 1,11,550 | ||||
| 20 Sept | 181.31 | 7.35 | 1.75 | 80,316 | 8,924 | 26,772 | ||||
| 19 Sept | 178.00 | 5.6 | -0.35 | 8,924 | 4,462 | 13,386 | ||||
| 18 Sept | 177.01 | 5.95 | 2.20 | 22,310 | 0 | 8,924 | ||||
| 17 Sept | 175.85 | 3.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 175.22 | 3.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 177.91 | 3.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 174.36 | 3.75 | 0.00 | 4,462 | 0 | 8,924 | ||||
| 11 Sept | 166.25 | 3.75 | 0.45 | 4,462 | 0 | 4,462 | ||||
| 10 Sept | 171.69 | 3.3 | -4.25 | 4,462 | 0 | 0 | ||||
| 9 Sept | 166.24 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 165.23 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 170.55 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 169.01 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 172.41 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 169.36 | 7.55 | 0 | 0 | 0 | |||||
For L&T Finance Limited - strike price 182.5 expiring on 31OCT2024
Delta for 182.5 CE is -
Historical price for 182.5 CE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 0.3, 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 865628
On 17 Oct LTF was trading at 166.41. The strike last trading price was 0.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -4462 which decreased total open position to 870090
On 16 Oct LTF was trading at 166.83. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 62468 which increased total open position to 0
On 15 Oct LTF was trading at 168.05. The strike last trading price was 1.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 75854 which increased total open position to 887938
On 14 Oct LTF was trading at 165.32. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -31234 which decreased total open position to 821008
On 11 Oct LTF was trading at 163.76. The strike last trading price was 0.85, 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 852242
On 10 Oct LTF was trading at 167.48. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 156170 which increased total open position to 816546
On 9 Oct LTF was trading at 169.42. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -156170 which decreased total open position to 664838
On 8 Oct LTF was trading at 171.99. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 44620 which increased total open position to 821008
On 7 Oct LTF was trading at 168.50. The strike last trading price was 2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 486358 which increased total open position to 776388
On 4 Oct LTF was trading at 174.96. The strike last trading price was 3.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 93702 which increased total open position to 307878
On 3 Oct LTF was trading at 181.23. The strike last trading price was 6.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 214176
On 1 Oct LTF was trading at 188.12. The strike last trading price was 11, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 13386 which increased total open position to 191866
On 30 Sept LTF was trading at 185.82. The strike last trading price was 9.5, 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 178480
On 27 Sept LTF was trading at 187.90. The strike last trading price was 10.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -4462 which decreased total open position to 182942
On 26 Sept LTF was trading at 186.82. The strike last trading price was 10.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 200790
On 25 Sept LTF was trading at 187.40. The strike last trading price was 10.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -53544 which decreased total open position to 196328
On 24 Sept LTF was trading at 183.89. The strike last trading price was 9.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 133860 which increased total open position to 245410
On 23 Sept LTF was trading at 184.52. The strike last trading price was 9.3, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 84778 which increased total open position to 111550
On 20 Sept LTF was trading at 181.31. The strike last trading price was 7.35, 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 26772
On 19 Sept LTF was trading at 178.00. The strike last trading price was 5.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 13386
On 18 Sept LTF was trading at 177.01. The strike last trading price was 5.95, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8924
On 17 Sept LTF was trading at 175.85. The strike last trading price was 3.75, 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 3.75, 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 3.75, 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 3.75, 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 8924
On 11 Sept LTF was trading at 166.25. The strike last trading price was 3.75, 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 4462
On 10 Sept LTF was trading at 171.69. The strike last trading price was 3.3, which was -4.25 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 7.55, 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 7.55, 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 7.55, 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 7.55, 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 7.55, 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 Aug LTF was trading at 169.36. The strike last trading price was 7.55, 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 182.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 166.98 | 14.55 | 0.00 | 0 | 0 | 2,54,334 |
| 17 Oct | 166.41 | 14.55 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 166.83 | 14.55 | 0.00 | 0 | -66,930 | 0 |
| 15 Oct | 168.05 | 14.55 | -2.30 | 93,702 | -62,468 | 2,58,796 |
| 14 Oct | 165.32 | 16.85 | -1.40 | 17,848 | 13,386 | 3,25,726 |
| 11 Oct | 163.76 | 18.25 | 2.55 | 75,854 | -31,234 | 3,16,802 |
| 10 Oct | 167.48 | 15.7 | 2.15 | 1,78,480 | -31,234 | 3,52,498 |
| 9 Oct | 169.42 | 13.55 | 1.65 | 6,42,528 | 89,240 | 3,74,808 |
| 8 Oct | 171.99 | 11.9 | -1.95 | 1,33,860 | 53,544 | 2,81,106 |
| 7 Oct | 168.50 | 13.85 | 4.05 | 2,09,714 | -35,696 | 2,32,024 |
| 4 Oct | 174.96 | 9.8 | 2.85 | 5,04,206 | 0 | 2,72,182 |
| 3 Oct | 181.23 | 6.95 | 3.15 | 2,63,258 | 53,544 | 2,63,258 |
| 1 Oct | 188.12 | 3.8 | -1.00 | 3,03,416 | 53,544 | 2,18,638 |
| 30 Sept | 185.82 | 4.8 | 0.45 | 2,36,486 | 26,772 | 1,74,018 |
| 27 Sept | 187.90 | 4.35 | -0.45 | 4,50,662 | 44,620 | 1,51,708 |
| 26 Sept | 186.82 | 4.8 | -0.10 | 2,63,258 | -4,462 | 98,164 |
| 25 Sept | 187.40 | 4.9 | -1.55 | 1,38,322 | 13,386 | 1,02,626 |
| 24 Sept | 183.89 | 6.45 | 0.45 | 2,32,024 | 4,462 | 93,702 |
| 23 Sept | 184.52 | 6 | -2.10 | 1,56,170 | 66,930 | 84,778 |
| 20 Sept | 181.31 | 8.1 | -9.25 | 26,772 | 13,386 | 13,386 |
| 19 Sept | 178.00 | 17.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 177.01 | 17.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 175.85 | 17.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 175.22 | 17.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 177.91 | 17.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 174.36 | 17.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 166.25 | 17.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 171.69 | 17.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 166.24 | 17.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 165.23 | 17.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 170.55 | 17.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 169.01 | 17.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 172.41 | 17.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 169.36 | 17.35 | 0 | 0 | 0 | |
For L&T Finance Limited - strike price 182.5 expiring on 31OCT2024
Delta for 182.5 PE is -
Historical price for 182.5 PE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 14.55, 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 254334
On 17 Oct LTF was trading at 166.41. The strike last trading price was 14.55, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -66930 which decreased total open position to 0
On 15 Oct LTF was trading at 168.05. The strike last trading price was 14.55, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -62468 which decreased total open position to 258796
On 14 Oct LTF was trading at 165.32. The strike last trading price was 16.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 13386 which increased total open position to 325726
On 11 Oct LTF was trading at 163.76. The strike last trading price was 18.25, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -31234 which decreased total open position to 316802
On 10 Oct LTF was trading at 167.48. The strike last trading price was 15.7, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -31234 which decreased total open position to 352498
On 9 Oct LTF was trading at 169.42. The strike last trading price was 13.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 89240 which increased total open position to 374808
On 8 Oct LTF was trading at 171.99. The strike last trading price was 11.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 53544 which increased total open position to 281106
On 7 Oct LTF was trading at 168.50. The strike last trading price was 13.85, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -35696 which decreased total open position to 232024
On 4 Oct LTF was trading at 174.96. The strike last trading price was 9.8, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272182
On 3 Oct LTF was trading at 181.23. The strike last trading price was 6.95, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 53544 which increased total open position to 263258
On 1 Oct LTF was trading at 188.12. The strike last trading price was 3.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 53544 which increased total open position to 218638
On 30 Sept LTF was trading at 185.82. The strike last trading price was 4.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 26772 which increased total open position to 174018
On 27 Sept LTF was trading at 187.90. The strike last trading price was 4.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 44620 which increased total open position to 151708
On 26 Sept LTF was trading at 186.82. The strike last trading price was 4.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4462 which decreased total open position to 98164
On 25 Sept LTF was trading at 187.40. The strike last trading price was 4.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 13386 which increased total open position to 102626
On 24 Sept LTF was trading at 183.89. The strike last trading price was 6.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 93702
On 23 Sept LTF was trading at 184.52. The strike last trading price was 6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 66930 which increased total open position to 84778
On 20 Sept LTF was trading at 181.31. The strike last trading price was 8.1, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 13386 which increased total open position to 13386
On 19 Sept LTF was trading at 178.00. The strike last trading price was 17.35, 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 18 Sept LTF was trading at 177.01. The strike last trading price was 17.35, 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 17 Sept LTF was trading at 175.85. The strike last trading price was 17.35, 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 17.35, 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 17.35, 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 17.35, 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 17.35, 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 17.35, 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 17.35, 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 17.35, 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 17.35, 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 17.35, 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 17.35, 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 30 Aug LTF was trading at 169.36. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
