LTF
L&t Finance Limited
Historical option data for LTF
18 Oct 2024 02:03 PM IST
| LTF 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 166.98 | 0.15 | 0.00 | 4,462 | 0 | 5,75,598 | ||||
| 17 Oct | 166.41 | 0.15 | -0.35 | 13,386 | -4,462 | 5,84,522 | ||||
| 16 Oct | 166.83 | 0.5 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 168.05 | 0.5 | 0.05 | 1,07,088 | -4,462 | 5,84,522 | ||||
| 14 Oct | 165.32 | 0.45 | 0.05 | 93,702 | -44,620 | 6,11,294 | ||||
| 11 Oct | 163.76 | 0.4 | -0.20 | 1,11,550 | -44,620 | 6,51,452 | ||||
| 10 Oct | 167.48 | 0.6 | -0.35 | 1,11,550 | 0 | 7,04,996 | ||||
| 9 Oct | 169.42 | 0.95 | -0.15 | 4,72,972 | -17,848 | 7,00,534 | ||||
| 8 Oct | 171.99 | 1.1 | 0.25 | 71,392 | -17,848 | 7,18,382 | ||||
| 7 Oct | 168.50 | 0.85 | -0.70 | 3,34,650 | 89,240 | 7,36,230 | ||||
| 4 Oct | 174.96 | 1.55 | -1.25 | 5,75,598 | 1,60,632 | 6,29,142 | ||||
| 3 Oct | 181.23 | 2.8 | -2.85 | 4,64,048 | 1,11,550 | 4,90,820 | ||||
| 1 Oct | 188.12 | 5.65 | 0.60 | 4,01,580 | 31,234 | 3,79,270 | ||||
| 30 Sept | 185.82 | 5.05 | -0.65 | 4,86,358 | 1,65,094 | 3,30,188 | ||||
| 27 Sept | 187.90 | 5.7 | 0.40 | 4,90,820 | 40,158 | 1,56,170 | ||||
| 26 Sept | 186.82 | 5.3 | -0.45 | 1,82,942 | 35,696 | 1,20,474 | ||||
| 25 Sept | 187.40 | 5.75 | 0.75 | 1,51,708 | 22,310 | 89,240 | ||||
|
|
||||||||||
| 24 Sept | 183.89 | 5 | -0.20 | 80,316 | 44,620 | 66,930 | ||||
| 23 Sept | 184.52 | 5.2 | 0.45 | 40,158 | 22,310 | 22,310 | ||||
| 20 Sept | 181.31 | 4.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 178.00 | 4.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 177.01 | 4.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 175.85 | 4.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 175.22 | 4.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 177.91 | 4.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 174.36 | 4.75 | 4.75 | 0 | 0 | 0 | ||||
| 11 Sept | 166.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 171.69 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 169.01 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 172.41 | 0 | 0 | 0 | 0 | |||||
For L&T Finance Limited - strike price 192.5 expiring on 31OCT2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 0.15, 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 575598
On 17 Oct LTF was trading at 166.41. The strike last trading price was 0.15, 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 584522
On 16 Oct LTF was trading at 166.83. The strike last trading price was 0.5, 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 15 Oct LTF was trading at 168.05. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4462 which decreased total open position to 584522
On 14 Oct LTF was trading at 165.32. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -44620 which decreased total open position to 611294
On 11 Oct LTF was trading at 163.76. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -44620 which decreased total open position to 651452
On 10 Oct LTF was trading at 167.48. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 704996
On 9 Oct LTF was trading at 169.42. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -17848 which decreased total open position to 700534
On 8 Oct LTF was trading at 171.99. The strike last trading price was 1.1, 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 718382
On 7 Oct LTF was trading at 168.50. The strike last trading price was 0.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 89240 which increased total open position to 736230
On 4 Oct LTF was trading at 174.96. The strike last trading price was 1.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 160632 which increased total open position to 629142
On 3 Oct LTF was trading at 181.23. The strike last trading price was 2.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 111550 which increased total open position to 490820
On 1 Oct LTF was trading at 188.12. The strike last trading price was 5.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 31234 which increased total open position to 379270
On 30 Sept LTF was trading at 185.82. The strike last trading price was 5.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 165094 which increased total open position to 330188
On 27 Sept LTF was trading at 187.90. The strike last trading price was 5.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 40158 which increased total open position to 156170
On 26 Sept LTF was trading at 186.82. The strike last trading price was 5.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 35696 which increased total open position to 120474
On 25 Sept LTF was trading at 187.40. The strike last trading price was 5.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 89240
On 24 Sept LTF was trading at 183.89. The strike last trading price was 5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 44620 which increased total open position to 66930
On 23 Sept LTF was trading at 184.52. The strike last trading price was 5.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 22310
On 20 Sept LTF was trading at 181.31. The strike last trading price was 4.75, 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 19 Sept LTF was trading at 178.00. The strike last trading price was 4.75, 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 18 Sept LTF was trading at 177.01. The strike last trading price was 4.75, 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 17 Sept LTF was trading at 175.85. The strike last trading price was 4.75, 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 4.75, 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 4.75, 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 4.75, which was 4.75 higher 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 0, 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 0, 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 0, 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 0, 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 192.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 166.98 | 23.95 | 0.00 | 0 | 0 | 1,38,322 |
| 17 Oct | 166.41 | 23.95 | 0.00 | 0 | 0 | 1,38,322 |
| 16 Oct | 166.83 | 23.95 | 0.00 | 8,924 | 0 | 1,38,322 |
| 15 Oct | 168.05 | 23.95 | -0.85 | 8,924 | 0 | 1,38,322 |
| 14 Oct | 165.32 | 24.8 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 163.76 | 24.8 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 167.48 | 24.8 | 2.45 | 22,310 | 4,462 | 1,42,784 |
| 9 Oct | 169.42 | 22.35 | -0.15 | 2,14,176 | 31,234 | 1,29,398 |
| 8 Oct | 171.99 | 22.5 | -0.70 | 8,924 | 0 | 1,07,088 |
| 7 Oct | 168.50 | 23.2 | 5.10 | 8,924 | 0 | 1,11,550 |
| 4 Oct | 174.96 | 18.1 | 5.10 | 71,392 | 8,924 | 1,20,474 |
| 3 Oct | 181.23 | 13 | 4.55 | 75,854 | 8,924 | 1,11,550 |
| 1 Oct | 188.12 | 8.45 | -1.60 | 1,29,398 | 35,696 | 1,02,626 |
| 30 Sept | 185.82 | 10.05 | 0.85 | 1,07,088 | 13,386 | 66,930 |
| 27 Sept | 187.90 | 9.2 | -0.65 | 2,05,252 | 40,158 | 53,544 |
| 26 Sept | 186.82 | 9.85 | -0.25 | 4,462 | 0 | 13,386 |
| 25 Sept | 187.40 | 10.1 | -14.35 | 44,620 | 13,386 | 13,386 |
| 24 Sept | 183.89 | 24.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 184.52 | 24.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 181.31 | 24.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 178.00 | 24.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 177.01 | 24.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 175.85 | 24.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 175.22 | 24.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 177.91 | 24.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 174.36 | 24.45 | 24.45 | 0 | 0 | 0 |
| 11 Sept | 166.25 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 171.69 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 169.01 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 172.41 | 0 | 0 | 0 | 0 | |
For L&T Finance Limited - strike price 192.5 expiring on 31OCT2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 23.95, 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 138322
On 17 Oct LTF was trading at 166.41. The strike last trading price was 23.95, 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 138322
On 16 Oct LTF was trading at 166.83. The strike last trading price was 23.95, 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 138322
On 15 Oct LTF was trading at 168.05. The strike last trading price was 23.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138322
On 14 Oct LTF was trading at 165.32. The strike last trading price was 24.8, 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 Oct LTF was trading at 163.76. The strike last trading price was 24.8, 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 Oct LTF was trading at 167.48. The strike last trading price was 24.8, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 142784
On 9 Oct LTF was trading at 169.42. The strike last trading price was 22.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 31234 which increased total open position to 129398
On 8 Oct LTF was trading at 171.99. The strike last trading price was 22.5, 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 107088
On 7 Oct LTF was trading at 168.50. The strike last trading price was 23.2, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111550
On 4 Oct LTF was trading at 174.96. The strike last trading price was 18.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 120474
On 3 Oct LTF was trading at 181.23. The strike last trading price was 13, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 111550
On 1 Oct LTF was trading at 188.12. The strike last trading price was 8.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 35696 which increased total open position to 102626
On 30 Sept LTF was trading at 185.82. The strike last trading price was 10.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 13386 which increased total open position to 66930
On 27 Sept LTF was trading at 187.90. The strike last trading price was 9.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 40158 which increased total open position to 53544
On 26 Sept LTF was trading at 186.82. The strike last trading price was 9.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13386
On 25 Sept LTF was trading at 187.40. The strike last trading price was 10.1, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 13386 which increased total open position to 13386
On 24 Sept LTF was trading at 183.89. The strike last trading price was 24.45, 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 23 Sept LTF was trading at 184.52. The strike last trading price was 24.45, 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 20 Sept LTF was trading at 181.31. The strike last trading price was 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, which was 24.45 higher 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
