LTF
L&t Finance Limited
Historical option data for LTF
18 Oct 2024 02:03 PM IST
| LTF 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 166.98 | 0.25 | 0.00 | 71,392 | -53,544 | 46,04,784 | ||||
| 17 Oct | 166.41 | 0.25 | -0.10 | 1,42,784 | -1,38,322 | 46,62,790 | ||||
| 16 Oct | 166.83 | 0.35 | -0.05 | 62,468 | -58,006 | 48,05,574 | ||||
| 15 Oct | 168.05 | 0.4 | 0.10 | 12,85,056 | -89,240 | 48,68,042 | ||||
| 14 Oct | 165.32 | 0.3 | 0.00 | 14,94,770 | 2,54,334 | 49,61,744 | ||||
| 11 Oct | 163.76 | 0.3 | -0.05 | 19,85,590 | 1,69,556 | 46,31,556 | ||||
| 10 Oct | 167.48 | 0.35 | -0.20 | 5,75,598 | 89,240 | 44,53,076 | ||||
| 9 Oct | 169.42 | 0.55 | -0.10 | 12,98,442 | -31,234 | 43,63,836 | ||||
|
|
||||||||||
| 8 Oct | 171.99 | 0.65 | 0.10 | 12,40,436 | 2,27,562 | 43,90,608 | ||||
| 7 Oct | 168.50 | 0.55 | -0.30 | 21,14,988 | 2,49,872 | 41,54,122 | ||||
| 4 Oct | 174.96 | 0.85 | -0.70 | 29,62,768 | 3,43,574 | 39,04,250 | ||||
| 3 Oct | 181.23 | 1.55 | -1.75 | 37,57,004 | 4,77,434 | 35,74,062 | ||||
| 1 Oct | 188.12 | 3.3 | 0.35 | 36,00,834 | 3,12,340 | 30,92,166 | ||||
| 30 Sept | 185.82 | 2.95 | -0.35 | 22,35,462 | 2,67,720 | 27,79,826 | ||||
| 27 Sept | 187.90 | 3.3 | 0.20 | 37,03,460 | 6,33,604 | 25,25,492 | ||||
| 26 Sept | 186.82 | 3.1 | -0.35 | 21,72,994 | 1,69,556 | 18,74,040 | ||||
| 25 Sept | 187.40 | 3.45 | 0.45 | 36,27,606 | 6,33,604 | 17,13,408 | ||||
| 24 Sept | 183.89 | 3 | 0.00 | 15,97,396 | 66,930 | 10,79,804 | ||||
| 23 Sept | 184.52 | 3 | 0.55 | 16,64,326 | 3,43,574 | 10,03,950 | ||||
| 20 Sept | 181.31 | 2.45 | 0.45 | 5,48,826 | 71,392 | 6,64,838 | ||||
| 19 Sept | 178.00 | 2 | 0.30 | 6,11,294 | 1,87,404 | 5,93,446 | ||||
| 18 Sept | 177.01 | 1.7 | 0.15 | 1,42,784 | 58,006 | 4,01,580 | ||||
| 17 Sept | 175.85 | 1.55 | -0.05 | 1,69,556 | 84,778 | 3,43,574 | ||||
| 16 Sept | 175.22 | 1.6 | -0.50 | 1,02,626 | 75,854 | 2,58,796 | ||||
| 13 Sept | 177.91 | 2.1 | 3,88,194 | 1,82,942 | 1,82,942 | |||||
For L&T Finance Limited - strike price 200 expiring on 31OCT2024
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 0.25, 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 4604784
On 17 Oct LTF was trading at 166.41. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -138322 which decreased total open position to 4662790
On 16 Oct LTF was trading at 166.83. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -58006 which decreased total open position to 4805574
On 15 Oct LTF was trading at 168.05. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -89240 which decreased total open position to 4868042
On 14 Oct LTF was trading at 165.32. 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 254334 which increased total open position to 4961744
On 11 Oct LTF was trading at 163.76. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 169556 which increased total open position to 4631556
On 10 Oct LTF was trading at 167.48. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 89240 which increased total open position to 4453076
On 9 Oct LTF was trading at 169.42. The strike last trading price was 0.55, 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 4363836
On 8 Oct LTF was trading at 171.99. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 227562 which increased total open position to 4390608
On 7 Oct LTF was trading at 168.50. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 249872 which increased total open position to 4154122
On 4 Oct LTF was trading at 174.96. 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 343574 which increased total open position to 3904250
On 3 Oct LTF was trading at 181.23. The strike last trading price was 1.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 477434 which increased total open position to 3574062
On 1 Oct LTF was trading at 188.12. The strike last trading price was 3.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 312340 which increased total open position to 3092166
On 30 Sept LTF was trading at 185.82. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 267720 which increased total open position to 2779826
On 27 Sept LTF was trading at 187.90. The strike last trading price was 3.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 633604 which increased total open position to 2525492
On 26 Sept LTF was trading at 186.82. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 169556 which increased total open position to 1874040
On 25 Sept LTF was trading at 187.40. The strike last trading price was 3.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 633604 which increased total open position to 1713408
On 24 Sept LTF was trading at 183.89. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 66930 which increased total open position to 1079804
On 23 Sept LTF was trading at 184.52. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 343574 which increased total open position to 1003950
On 20 Sept LTF was trading at 181.31. The strike last trading price was 2.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 71392 which increased total open position to 664838
On 19 Sept LTF was trading at 178.00. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 187404 which increased total open position to 593446
On 18 Sept LTF was trading at 177.01. 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 58006 which increased total open position to 401580
On 17 Sept LTF was trading at 175.85. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 84778 which increased total open position to 343574
On 16 Sept LTF was trading at 175.22. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 75854 which increased total open position to 258796
On 13 Sept LTF was trading at 177.91. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 182942 which increased total open position to 182942
| LTF 200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 166.98 | 32.25 | 0.00 | 0 | 0 | 5,13,130 |
| 17 Oct | 166.41 | 32.25 | 0.00 | 0 | 0 | 5,13,130 |
| 16 Oct | 166.83 | 32.25 | -0.15 | 4,462 | 0 | 5,17,592 |
| 15 Oct | 168.05 | 32.4 | -0.45 | 17,848 | -4,462 | 5,22,054 |
| 14 Oct | 165.32 | 32.85 | -2.65 | 13,386 | -8,924 | 5,26,516 |
| 11 Oct | 163.76 | 35.5 | 3.25 | 8,924 | 0 | 5,26,516 |
| 10 Oct | 167.48 | 32.25 | 7.45 | 40,158 | -31,234 | 5,22,054 |
| 9 Oct | 169.42 | 24.8 | -3.35 | 44,620 | 4,462 | 5,53,288 |
| 8 Oct | 171.99 | 28.15 | -2.80 | 8,924 | 0 | 5,57,750 |
| 7 Oct | 168.50 | 30.95 | 11.10 | 22,310 | 4,462 | 5,57,750 |
| 4 Oct | 174.96 | 19.85 | 0.00 | 0 | 8,924 | 0 |
| 3 Oct | 181.23 | 19.85 | 6.30 | 1,20,474 | 8,924 | 5,53,288 |
| 1 Oct | 188.12 | 13.55 | -0.55 | 4,95,282 | 4,06,042 | 5,44,364 |
| 30 Sept | 185.82 | 14.1 | 0.10 | 17,848 | 0 | 1,29,398 |
| 27 Sept | 187.90 | 14 | -1.05 | 71,392 | 4,462 | 1,29,398 |
| 26 Sept | 186.82 | 15.05 | 0.30 | 1,24,936 | 35,696 | 1,20,474 |
| 25 Sept | 187.40 | 14.75 | -2.75 | 53,544 | 35,696 | 71,392 |
| 24 Sept | 183.89 | 17.5 | 0.25 | 35,696 | 0 | 31,234 |
| 23 Sept | 184.52 | 17.25 | -5.00 | 26,772 | 17,848 | 31,234 |
| 20 Sept | 181.31 | 22.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 178.00 | 22.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 177.01 | 22.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 175.85 | 22.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 175.22 | 22.25 | 0.00 | 0 | 13,386 | 0 |
| 13 Sept | 177.91 | 22.25 | 13,386 | 8,924 | 8,924 | |
For L&T Finance Limited - strike price 200 expiring on 31OCT2024
Delta for 200 PE is -
Historical price for 200 PE is as follows
On 18 Oct LTF was trading at 166.98. The strike last trading price was 32.25, 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 513130
On 17 Oct LTF was trading at 166.41. The strike last trading price was 32.25, 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 513130
On 16 Oct LTF was trading at 166.83. The strike last trading price was 32.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 517592
On 15 Oct LTF was trading at 168.05. The strike last trading price was 32.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -4462 which decreased total open position to 522054
On 14 Oct LTF was trading at 165.32. The strike last trading price was 32.85, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -8924 which decreased total open position to 526516
On 11 Oct LTF was trading at 163.76. The strike last trading price was 35.5, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 526516
On 10 Oct LTF was trading at 167.48. The strike last trading price was 32.25, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -31234 which decreased total open position to 522054
On 9 Oct LTF was trading at 169.42. The strike last trading price was 24.8, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 553288
On 8 Oct LTF was trading at 171.99. The strike last trading price was 28.15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 557750
On 7 Oct LTF was trading at 168.50. The strike last trading price was 30.95, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 557750
On 4 Oct LTF was trading at 174.96. The strike last trading price was 19.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 0
On 3 Oct LTF was trading at 181.23. The strike last trading price was 19.85, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 553288
On 1 Oct LTF was trading at 188.12. The strike last trading price was 13.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 406042 which increased total open position to 544364
On 30 Sept LTF was trading at 185.82. The strike last trading price was 14.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129398
On 27 Sept LTF was trading at 187.90. The strike last trading price was 14, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 129398
On 26 Sept LTF was trading at 186.82. The strike last trading price was 15.05, which was 0.30 higher 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 14.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 35696 which increased total open position to 71392
On 24 Sept LTF was trading at 183.89. The strike last trading price was 17.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31234
On 23 Sept LTF was trading at 184.52. The strike last trading price was 17.25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 17848 which increased total open position to 31234
On 20 Sept LTF was trading at 181.31. The strike last trading price was 22.25, 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 19 Sept LTF was trading at 178.00. The strike last trading price was 22.25, 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 22.25, 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 22.25, 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 22.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13386 which increased total open position to 0
On 13 Sept LTF was trading at 177.91. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8924 which increased total open position to 8924
