LTF
L&t Finance Limited
Historical option data for LTF
18 Oct 2024 02:03 PM IST
| LTF 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 166.98 | 0.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 166.41 | 0.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 166.83 | 0.6 | 0.00 | 0 | -53,544 | 0 | ||||
| 15 Oct | 168.05 | 0.6 | 0.05 | 2,14,176 | -49,082 | 5,80,060 | ||||
| 14 Oct | 165.32 | 0.55 | 0.00 | 1,56,170 | -13,386 | 6,33,604 | ||||
| 11 Oct | 163.76 | 0.55 | -0.35 | 1,96,328 | -4,462 | 6,51,452 | ||||
| 10 Oct | 167.48 | 0.9 | -0.35 | 2,49,872 | 49,082 | 6,64,838 | ||||
| 9 Oct | 169.42 | 1.25 | -0.25 | 7,49,616 | 40,158 | 6,11,294 | ||||
| 8 Oct | 171.99 | 1.5 | 0.15 | 1,29,398 | -26,772 | 5,75,598 | ||||
| 7 Oct | 168.50 | 1.35 | -1.05 | 4,55,124 | 31,234 | 6,02,370 | ||||
| 4 Oct | 174.96 | 2.4 | -1.80 | 10,30,722 | 89,240 | 6,24,680 | ||||
| 3 Oct | 181.23 | 4.2 | -3.85 | 9,37,020 | 1,47,246 | 5,30,978 | ||||
| 1 Oct | 188.12 | 8.05 | 0.90 | 9,59,330 | -13,386 | 3,83,732 | ||||
| 30 Sept | 185.82 | 7.15 | -0.65 | 10,35,184 | 22,310 | 3,92,656 | ||||
| 27 Sept | 187.90 | 7.8 | 0.35 | 12,44,898 | 89,240 | 3,70,346 | ||||
| 26 Sept | 186.82 | 7.45 | -0.35 | 7,13,920 | 8,924 | 2,94,492 | ||||
| 25 Sept | 187.40 | 7.8 | 0.80 | 11,33,348 | -1,56,170 | 2,90,030 | ||||
| 24 Sept | 183.89 | 7 | 0.00 | 3,52,498 | 89,240 | 4,46,200 | ||||
| 23 Sept | 184.52 | 7 | 1.70 | 2,40,948 | 89,240 | 3,56,960 | ||||
| 20 Sept | 181.31 | 5.3 | 1.20 | 1,91,866 | 1,20,474 | 2,67,720 | ||||
| 19 Sept | 178.00 | 4.1 | -1.90 | 1,69,556 | 1,47,246 | 1,47,246 | ||||
| 18 Sept | 177.01 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 175.85 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 175.22 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 177.91 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 174.36 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 166.25 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 171.69 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 165.23 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 170.55 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 169.01 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 172.41 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 169.36 | 6 | 0 | 0 | 0 | |||||
For L&T Finance Limited - strike price 187.5 expiring on 31OCT2024
Delta for 187.5 CE is -
Historical price for 187.5 CE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 0.6, 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 0.6, 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 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -53544 which decreased total open position to 0
On 15 Oct LTF was trading at 168.05. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -49082 which decreased total open position to 580060
On 14 Oct LTF was trading at 165.32. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13386 which decreased total open position to 633604
On 11 Oct LTF was trading at 163.76. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -4462 which decreased total open position to 651452
On 10 Oct LTF was trading at 167.48. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 49082 which increased total open position to 664838
On 9 Oct LTF was trading at 169.42. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 40158 which increased total open position to 611294
On 8 Oct LTF was trading at 171.99. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -26772 which decreased total open position to 575598
On 7 Oct LTF was trading at 168.50. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 31234 which increased total open position to 602370
On 4 Oct LTF was trading at 174.96. The strike last trading price was 2.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 89240 which increased total open position to 624680
On 3 Oct LTF was trading at 181.23. The strike last trading price was 4.2, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 147246 which increased total open position to 530978
On 1 Oct LTF was trading at 188.12. The strike last trading price was 8.05, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -13386 which decreased total open position to 383732
On 30 Sept LTF was trading at 185.82. The strike last trading price was 7.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 392656
On 27 Sept LTF was trading at 187.90. The strike last trading price was 7.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 89240 which increased total open position to 370346
On 26 Sept LTF was trading at 186.82. The strike last trading price was 7.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 294492
On 25 Sept LTF was trading at 187.40. The strike last trading price was 7.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -156170 which decreased total open position to 290030
On 24 Sept LTF was trading at 183.89. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 89240 which increased total open position to 446200
On 23 Sept LTF was trading at 184.52. The strike last trading price was 7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 89240 which increased total open position to 356960
On 20 Sept LTF was trading at 181.31. The strike last trading price was 5.3, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 120474 which increased total open position to 267720
On 19 Sept LTF was trading at 178.00. The strike last trading price was 4.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 147246 which increased total open position to 147246
On 18 Sept LTF was trading at 177.01. The strike last trading price was 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 Sept LTF was trading at 175.85. The strike last trading price was 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 Sept LTF was trading at 175.22. The strike last trading price was 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 13 Sept LTF was trading at 177.91. The strike last trading price was 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 12 Sept LTF was trading at 174.36. The strike last trading price was 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 11 Sept LTF was trading at 166.25. The strike last trading price was 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 10 Sept LTF was trading at 171.69. The strike last trading price was 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 6 Sept LTF was trading at 165.23. The strike last trading price was 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 5 Sept LTF was trading at 170.55. The strike last trading price was 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 4 Sept LTF was trading at 169.01. The strike last trading price was 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 3 Sept LTF was trading at 172.41. The strike last trading price was 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 30 Aug LTF was trading at 169.36. The strike last trading price was 6, 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 187.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 166.98 | 19.3 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 166.41 | 19.3 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 166.83 | 19.3 | 0.00 | 0 | 0 | 2,90,030 |
| 15 Oct | 168.05 | 19.3 | -1.55 | 53,544 | -8,924 | 2,90,030 |
| 14 Oct | 165.32 | 20.85 | -2.65 | 4,462 | 0 | 3,03,416 |
| 11 Oct | 163.76 | 23.5 | 3.30 | 44,620 | -17,848 | 3,03,416 |
| 10 Oct | 167.48 | 20.2 | 2.80 | 1,56,170 | 22,310 | 3,12,340 |
| 9 Oct | 169.42 | 17.4 | 0.15 | 1,47,246 | 0 | 2,85,568 |
| 8 Oct | 171.99 | 17.25 | -2.65 | 22,310 | -13,386 | 2,81,106 |
| 7 Oct | 168.50 | 19.9 | 6.55 | 80,316 | -40,158 | 2,94,492 |
| 4 Oct | 174.96 | 13.35 | 3.60 | 2,72,182 | -84,778 | 3,34,650 |
| 3 Oct | 181.23 | 9.75 | 3.95 | 6,02,370 | 40,158 | 4,19,428 |
| 1 Oct | 188.12 | 5.8 | -1.30 | 4,95,282 | 1,07,088 | 3,92,656 |
| 30 Sept | 185.82 | 7.1 | 0.60 | 3,12,340 | 22,310 | 2,90,030 |
| 27 Sept | 187.90 | 6.5 | -0.65 | 4,72,972 | 49,082 | 2,67,720 |
| 26 Sept | 186.82 | 7.15 | -0.10 | 1,42,784 | 31,234 | 2,18,638 |
| 25 Sept | 187.40 | 7.25 | -1.00 | 2,76,644 | 1,20,474 | 1,87,404 |
| 24 Sept | 183.89 | 8.25 | -0.45 | 58,006 | 40,158 | 58,006 |
| 23 Sept | 184.52 | 8.7 | -12.10 | 31,234 | 17,848 | 17,848 |
| 20 Sept | 181.31 | 20.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 178.00 | 20.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 177.01 | 20.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 175.85 | 20.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 175.22 | 20.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 177.91 | 20.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 174.36 | 20.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 166.25 | 20.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 171.69 | 20.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 165.23 | 20.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 170.55 | 20.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 169.01 | 20.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 172.41 | 20.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 169.36 | 20.8 | 0 | 0 | 0 | |
For L&T Finance Limited - strike price 187.5 expiring on 31OCT2024
Delta for 187.5 PE is -
Historical price for 187.5 PE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 19.3, 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 0
On 17 Oct LTF was trading at 166.41. The strike last trading price was 19.3, 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 0
On 16 Oct LTF was trading at 166.83. The strike last trading price was 19.3, 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 290030
On 15 Oct LTF was trading at 168.05. The strike last trading price was 19.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -8924 which decreased total open position to 290030
On 14 Oct LTF was trading at 165.32. The strike last trading price was 20.85, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 303416
On 11 Oct LTF was trading at 163.76. The strike last trading price was 23.5, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -17848 which decreased total open position to 303416
On 10 Oct LTF was trading at 167.48. The strike last trading price was 20.2, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 312340
On 9 Oct LTF was trading at 169.42. The strike last trading price was 17.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 285568
On 8 Oct LTF was trading at 171.99. The strike last trading price was 17.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -13386 which decreased total open position to 281106
On 7 Oct LTF was trading at 168.50. The strike last trading price was 19.9, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -40158 which decreased total open position to 294492
On 4 Oct LTF was trading at 174.96. The strike last trading price was 13.35, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -84778 which decreased total open position to 334650
On 3 Oct LTF was trading at 181.23. The strike last trading price was 9.75, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 40158 which increased total open position to 419428
On 1 Oct LTF was trading at 188.12. The strike last trading price was 5.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 107088 which increased total open position to 392656
On 30 Sept LTF was trading at 185.82. The strike last trading price was 7.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 290030
On 27 Sept LTF was trading at 187.90. The strike last trading price was 6.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 49082 which increased total open position to 267720
On 26 Sept LTF was trading at 186.82. The strike last trading price was 7.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 31234 which increased total open position to 218638
On 25 Sept LTF was trading at 187.40. The strike last trading price was 7.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 120474 which increased total open position to 187404
On 24 Sept LTF was trading at 183.89. The strike last trading price was 8.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 40158 which increased total open position to 58006
On 23 Sept LTF was trading at 184.52. The strike last trading price was 8.7, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 17848 which increased total open position to 17848
On 20 Sept LTF was trading at 181.31. The strike last trading price was 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 20.8, 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 Aug LTF was trading at 169.36. The strike last trading price was 20.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
