LTF
L&t Finance Limited
Historical option data for LTF
18 Oct 2024 02:03 PM IST
| LTF 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 166.98 | 0.2 | -0.25 | 26,772 | -17,848 | 12,62,746 | ||||
| 17 Oct | 166.41 | 0.45 | 0.20 | 22,310 | -17,848 | 12,85,056 | ||||
| 16 Oct | 166.83 | 0.25 | -0.20 | 8,924 | -4,462 | 13,07,366 | ||||
| 15 Oct | 168.05 | 0.45 | 0.10 | 3,70,346 | -1,20,474 | 13,07,366 | ||||
| 14 Oct | 165.32 | 0.35 | 0.00 | 4,41,738 | 80,316 | 14,27,840 | ||||
| 11 Oct | 163.76 | 0.35 | -0.15 | 3,16,802 | -1,24,936 | 13,51,986 | ||||
| 10 Oct | 167.48 | 0.5 | -0.25 | 5,13,130 | -35,696 | 14,90,308 | ||||
| 9 Oct | 169.42 | 0.75 | -0.20 | 11,42,272 | -31,234 | 15,26,004 | ||||
| 8 Oct | 171.99 | 0.95 | 0.25 | 5,88,984 | -1,24,936 | 15,52,776 | ||||
| 7 Oct | 168.50 | 0.7 | -0.50 | 18,78,502 | -1,74,018 | 16,77,712 | ||||
|
|
||||||||||
| 4 Oct | 174.96 | 1.2 | -1.15 | 31,99,254 | -1,87,404 | 18,87,426 | ||||
| 3 Oct | 181.23 | 2.35 | -2.45 | 31,90,330 | 7,67,464 | 20,48,058 | ||||
| 1 Oct | 188.12 | 4.8 | 0.55 | 31,27,862 | 93,702 | 12,76,132 | ||||
| 30 Sept | 185.82 | 4.25 | -0.55 | 14,27,840 | 1,16,012 | 11,82,430 | ||||
| 27 Sept | 187.90 | 4.8 | 0.20 | 24,67,486 | 1,20,474 | 10,57,494 | ||||
| 26 Sept | 186.82 | 4.6 | -0.25 | 20,92,678 | 2,54,334 | 9,32,558 | ||||
| 25 Sept | 187.40 | 4.85 | 0.65 | 19,40,970 | 2,05,252 | 6,73,762 | ||||
| 24 Sept | 183.89 | 4.2 | 0.00 | 4,99,744 | 1,16,012 | 4,72,972 | ||||
| 23 Sept | 184.52 | 4.2 | 0.95 | 3,43,574 | 84,778 | 3,52,498 | ||||
| 20 Sept | 181.31 | 3.25 | 0.40 | 89,240 | 26,772 | 2,63,258 | ||||
| 19 Sept | 178.00 | 2.85 | 0.15 | 1,47,246 | 26,772 | 2,32,024 | ||||
| 18 Sept | 177.01 | 2.7 | 0.45 | 1,65,094 | 93,702 | 2,00,790 | ||||
| 17 Sept | 175.85 | 2.25 | -0.20 | 89,240 | -35,696 | 98,164 | ||||
| 16 Sept | 175.22 | 2.45 | -0.55 | 44,620 | 22,310 | 1,33,860 | ||||
| 13 Sept | 177.91 | 3 | 0.90 | 1,60,632 | 44,620 | 1,07,088 | ||||
| 12 Sept | 174.36 | 2.1 | 0.75 | 62,468 | 40,158 | 58,006 | ||||
| 11 Sept | 166.25 | 1.35 | -0.35 | 8,924 | 4,462 | 17,848 | ||||
| 10 Sept | 171.69 | 1.7 | 0.15 | 4,462 | 0 | 8,924 | ||||
| 4 Sept | 169.01 | 1.55 | -0.40 | 4,462 | 0 | 13,386 | ||||
| 3 Sept | 172.41 | 1.95 | -6.45 | 13,386 | 8,924 | 13,386 | ||||
| 27 Aug | 171.04 | 8.4 | 0 | 0 | 0 | |||||
For L&T Finance Limited - strike price 195 expiring on 31OCT2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -17848 which decreased total open position to 1262746
On 17 Oct LTF was trading at 166.41. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -17848 which decreased total open position to 1285056
On 16 Oct LTF was trading at 166.83. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4462 which decreased total open position to 1307366
On 15 Oct LTF was trading at 168.05. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -120474 which decreased total open position to 1307366
On 14 Oct LTF was trading at 165.32. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 80316 which increased total open position to 1427840
On 11 Oct LTF was trading at 163.76. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -124936 which decreased total open position to 1351986
On 10 Oct LTF was trading at 167.48. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -35696 which decreased total open position to 1490308
On 9 Oct LTF was trading at 169.42. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -31234 which decreased total open position to 1526004
On 8 Oct LTF was trading at 171.99. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -124936 which decreased total open position to 1552776
On 7 Oct LTF was trading at 168.50. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -174018 which decreased total open position to 1677712
On 4 Oct LTF was trading at 174.96. The strike last trading price was 1.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -187404 which decreased total open position to 1887426
On 3 Oct LTF was trading at 181.23. The strike last trading price was 2.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 767464 which increased total open position to 2048058
On 1 Oct LTF was trading at 188.12. The strike last trading price was 4.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 93702 which increased total open position to 1276132
On 30 Sept LTF was trading at 185.82. The strike last trading price was 4.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 116012 which increased total open position to 1182430
On 27 Sept LTF was trading at 187.90. The strike last trading price was 4.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 120474 which increased total open position to 1057494
On 26 Sept LTF was trading at 186.82. The strike last trading price was 4.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 254334 which increased total open position to 932558
On 25 Sept LTF was trading at 187.40. The strike last trading price was 4.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 205252 which increased total open position to 673762
On 24 Sept LTF was trading at 183.89. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 116012 which increased total open position to 472972
On 23 Sept LTF was trading at 184.52. The strike last trading price was 4.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 84778 which increased total open position to 352498
On 20 Sept LTF was trading at 181.31. The strike last trading price was 3.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 26772 which increased total open position to 263258
On 19 Sept LTF was trading at 178.00. The strike last trading price was 2.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 26772 which increased total open position to 232024
On 18 Sept LTF was trading at 177.01. The strike last trading price was 2.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 93702 which increased total open position to 200790
On 17 Sept LTF was trading at 175.85. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -35696 which decreased total open position to 98164
On 16 Sept LTF was trading at 175.22. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 133860
On 13 Sept LTF was trading at 177.91. The strike last trading price was 3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 44620 which increased total open position to 107088
On 12 Sept LTF was trading at 174.36. The strike last trading price was 2.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 40158 which increased total open position to 58006
On 11 Sept LTF was trading at 166.25. The strike last trading price was 1.35, 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 17848
On 10 Sept LTF was trading at 171.69. The strike last trading price was 1.7, 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 8924
On 4 Sept LTF was trading at 169.01. The strike last trading price was 1.55, 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 13386
On 3 Sept LTF was trading at 172.41. The strike last trading price was 1.95, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 13386
On 27 Aug LTF was trading at 171.04. The strike last trading price was 8.4, 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 195 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 166.98 | 27.9 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 166.41 | 27.9 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 166.83 | 27.9 | 0.00 | 0 | -17,848 | 0 |
| 15 Oct | 168.05 | 27.9 | -0.75 | 17,848 | -13,386 | 2,94,492 |
| 14 Oct | 165.32 | 28.65 | 1.15 | 4,462 | 0 | 3,07,878 |
| 11 Oct | 163.76 | 27.5 | 2.80 | 4,462 | 0 | 3,12,340 |
| 10 Oct | 167.48 | 24.7 | 0.00 | 0 | 4,462 | 0 |
| 9 Oct | 169.42 | 24.7 | 2.35 | 75,854 | 4,462 | 3,12,340 |
| 8 Oct | 171.99 | 22.35 | -3.65 | 49,082 | -8,924 | 3,12,340 |
| 7 Oct | 168.50 | 26 | 10.05 | 35,696 | -22,310 | 3,25,726 |
| 4 Oct | 174.96 | 15.95 | 0.80 | 4,462 | 0 | 3,48,036 |
| 3 Oct | 181.23 | 15.15 | 5.15 | 80,316 | 0 | 3,48,036 |
| 1 Oct | 188.12 | 10 | -1.35 | 1,74,018 | 26,772 | 3,48,036 |
| 30 Sept | 185.82 | 11.35 | 0.70 | 89,240 | 22,310 | 3,21,264 |
| 27 Sept | 187.90 | 10.65 | -0.85 | 1,69,556 | 4,462 | 2,98,954 |
| 26 Sept | 186.82 | 11.5 | -0.20 | 1,82,942 | 98,164 | 2,58,796 |
| 25 Sept | 187.40 | 11.7 | -1.30 | 1,02,626 | 53,544 | 1,60,632 |
| 24 Sept | 183.89 | 13 | 0.25 | 1,07,088 | 66,930 | 1,02,626 |
| 23 Sept | 184.52 | 12.75 | -13.15 | 35,696 | 31,234 | 31,234 |
| 20 Sept | 181.31 | 25.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 178.00 | 25.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 177.01 | 25.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 175.85 | 25.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 175.22 | 25.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 177.91 | 25.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 174.36 | 25.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 166.25 | 25.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 171.69 | 25.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 169.01 | 25.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 172.41 | 25.9 | 25.90 | 0 | 0 | 0 |
| 27 Aug | 171.04 | 0 | 0 | 0 | 0 | |
For L&T Finance Limited - strike price 195 expiring on 31OCT2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 27.9, 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 27.9, 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 27.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -17848 which decreased total open position to 0
On 15 Oct LTF was trading at 168.05. The strike last trading price was 27.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -13386 which decreased total open position to 294492
On 14 Oct LTF was trading at 165.32. The strike last trading price was 28.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 307878
On 11 Oct LTF was trading at 163.76. The strike last trading price was 27.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 312340
On 10 Oct LTF was trading at 167.48. The strike last trading price was 24.7, 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 9 Oct LTF was trading at 169.42. The strike last trading price was 24.7, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 312340
On 8 Oct LTF was trading at 171.99. The strike last trading price was 22.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -8924 which decreased total open position to 312340
On 7 Oct LTF was trading at 168.50. The strike last trading price was 26, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -22310 which decreased total open position to 325726
On 4 Oct LTF was trading at 174.96. The strike last trading price was 15.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 348036
On 3 Oct LTF was trading at 181.23. The strike last trading price was 15.15, which was 5.15 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 10, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 26772 which increased total open position to 348036
On 30 Sept LTF was trading at 185.82. The strike last trading price was 11.35, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 321264
On 27 Sept LTF was trading at 187.90. The strike last trading price was 10.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 298954
On 26 Sept LTF was trading at 186.82. The strike last trading price was 11.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 98164 which increased total open position to 258796
On 25 Sept LTF was trading at 187.40. The strike last trading price was 11.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 53544 which increased total open position to 160632
On 24 Sept LTF was trading at 183.89. The strike last trading price was 13, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 66930 which increased total open position to 102626
On 23 Sept LTF was trading at 184.52. The strike last trading price was 12.75, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 31234 which increased total open position to 31234
On 20 Sept LTF was trading at 181.31. The strike last trading price was 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, 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 25.9, which was 25.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug LTF was trading at 171.04. 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
