LTF
L&t Finance Limited
Historical option data for LTF
18 Oct 2024 01:53 PM IST
| LTF 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 166.97 | 0.1 | 0.00 | 4,462 | 0 | 11,64,582 | ||||
| 17 Oct | 166.41 | 0.1 | 0.00 | 8,924 | -4,462 | 11,69,044 | ||||
| 16 Oct | 166.83 | 0.1 | -0.15 | 17,848 | -8,924 | 11,82,430 | ||||
| 15 Oct | 168.05 | 0.25 | 0.05 | 98,164 | -40,158 | 11,91,354 | ||||
| 14 Oct | 165.32 | 0.2 | 0.00 | 1,38,322 | 17,848 | 12,40,436 | ||||
| 11 Oct | 163.76 | 0.2 | -0.05 | 2,36,486 | -35,696 | 12,27,050 | ||||
| 10 Oct | 167.48 | 0.25 | -0.05 | 1,47,246 | -8,924 | 12,71,670 | ||||
| 9 Oct | 169.42 | 0.3 | -0.10 | 9,72,716 | -53,544 | 12,85,056 | ||||
| 8 Oct | 171.99 | 0.4 | 0.05 | 4,90,820 | 2,81,106 | 13,38,600 | ||||
| 7 Oct | 168.50 | 0.35 | -0.20 | 13,25,214 | -17,848 | 10,88,728 | ||||
| 4 Oct | 174.96 | 0.55 | -0.45 | 11,37,810 | 62,468 | 11,55,658 | ||||
| 3 Oct | 181.23 | 1 | -1.10 | 19,67,742 | -2,32,024 | 11,02,114 | ||||
| 1 Oct | 188.12 | 2.1 | 0.15 | 13,83,220 | 3,92,656 | 13,20,752 | ||||
| 30 Sept | 185.82 | 1.95 | -0.30 | 12,89,518 | 98,164 | 8,92,400 | ||||
| 27 Sept | 187.90 | 2.25 | 0.10 | 12,89,518 | 93,702 | 7,80,850 | ||||
|
|
||||||||||
| 26 Sept | 186.82 | 2.15 | -0.15 | 8,56,704 | 1,74,018 | 6,87,148 | ||||
| 25 Sept | 187.40 | 2.3 | 0.25 | 5,97,908 | 1,87,404 | 5,13,130 | ||||
| 24 Sept | 183.89 | 2.05 | 0.05 | 2,14,176 | 31,234 | 3,25,726 | ||||
| 23 Sept | 184.52 | 2 | 0.50 | 3,79,270 | 2,09,714 | 2,98,954 | ||||
| 20 Sept | 181.31 | 1.5 | 40,158 | 22,310 | 80,316 | |||||
For L&T Finance Limited - strike price 205 expiring on 31OCT2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 18 Oct LTF was trading at 166.97. The strike last trading price was 0.1, 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 1164582
On 17 Oct LTF was trading at 166.41. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4462 which decreased total open position to 1169044
On 16 Oct LTF was trading at 166.83. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -8924 which decreased total open position to 1182430
On 15 Oct LTF was trading at 168.05. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -40158 which decreased total open position to 1191354
On 14 Oct LTF was trading at 165.32. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17848 which increased total open position to 1240436
On 11 Oct LTF was trading at 163.76. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -35696 which decreased total open position to 1227050
On 10 Oct LTF was trading at 167.48. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8924 which decreased total open position to 1271670
On 9 Oct LTF was trading at 169.42. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -53544 which decreased total open position to 1285056
On 8 Oct LTF was trading at 171.99. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 281106 which increased total open position to 1338600
On 7 Oct LTF was trading at 168.50. 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 -17848 which decreased total open position to 1088728
On 4 Oct LTF was trading at 174.96. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 62468 which increased total open position to 1155658
On 3 Oct LTF was trading at 181.23. The strike last trading price was 1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -232024 which decreased total open position to 1102114
On 1 Oct LTF was trading at 188.12. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 392656 which increased total open position to 1320752
On 30 Sept LTF was trading at 185.82. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 98164 which increased total open position to 892400
On 27 Sept LTF was trading at 187.90. The strike last trading price was 2.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 93702 which increased total open position to 780850
On 26 Sept LTF was trading at 186.82. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 174018 which increased total open position to 687148
On 25 Sept LTF was trading at 187.40. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 187404 which increased total open position to 513130
On 24 Sept LTF was trading at 183.89. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 31234 which increased total open position to 325726
On 23 Sept LTF was trading at 184.52. The strike last trading price was 2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 209714 which increased total open position to 298954
On 20 Sept LTF was trading at 181.31. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 22310 which increased total open position to 80316
| LTF 205 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 166.97 | 31.9 | 0.00 | 0 | 0 | 89,240 |
| 17 Oct | 166.41 | 31.9 | 0.00 | 0 | 0 | 89,240 |
| 16 Oct | 166.83 | 31.9 | 0.00 | 0 | 0 | 89,240 |
| 15 Oct | 168.05 | 31.9 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 165.32 | 31.9 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 163.76 | 31.9 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 167.48 | 31.9 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 169.42 | 31.9 | 9.55 | 31,234 | 0 | 89,240 |
| 8 Oct | 171.99 | 22.35 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 168.50 | 22.35 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 174.96 | 22.35 | 0.00 | 0 | 8,924 | 0 |
| 3 Oct | 181.23 | 22.35 | 5.80 | 8,924 | 4,462 | 84,778 |
| 1 Oct | 188.12 | 16.55 | -2.20 | 22,310 | 4,462 | 75,854 |
| 30 Sept | 185.82 | 18.75 | 0.75 | 4,462 | 0 | 71,392 |
| 27 Sept | 187.90 | 18 | -3.20 | 89,240 | 62,468 | 66,930 |
| 26 Sept | 186.82 | 21.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 187.40 | 21.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 183.89 | 21.2 | 0.00 | 0 | 4,462 | 0 |
| 23 Sept | 184.52 | 21.2 | -3.30 | 4,462 | 0 | 0 |
| 20 Sept | 181.31 | 24.5 | 4,462 | 0 | 4,462 | |
For L&T Finance Limited - strike price 205 expiring on 31OCT2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 18 Oct LTF was trading at 166.97. The strike last trading price was 31.9, 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 89240
On 17 Oct LTF was trading at 166.41. The strike last trading price was 31.9, 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 89240
On 16 Oct LTF was trading at 166.83. The strike last trading price was 31.9, 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 89240
On 15 Oct LTF was trading at 168.05. The strike last trading price was 31.9, 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 14 Oct LTF was trading at 165.32. The strike last trading price was 31.9, 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 Oct LTF was trading at 163.76. The strike last trading price was 31.9, 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 Oct LTF was trading at 167.48. The strike last trading price was 31.9, 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 9 Oct LTF was trading at 169.42. The strike last trading price was 31.9, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89240
On 8 Oct LTF was trading at 171.99. The strike last trading price was 22.35, 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 7 Oct LTF was trading at 168.50. The strike last trading price was 22.35, 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 Oct LTF was trading at 174.96. The strike last trading price was 22.35, 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 22.35, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 84778
On 1 Oct LTF was trading at 188.12. The strike last trading price was 16.55, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4462 which increased total open position to 75854
On 30 Sept LTF was trading at 185.82. The strike last trading price was 18.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71392
On 27 Sept LTF was trading at 187.90. The strike last trading price was 18, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 62468 which increased total open position to 66930
On 26 Sept LTF was trading at 186.82. The strike last trading price was 21.2, 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 25 Sept LTF was trading at 187.40. The strike last trading price was 21.2, 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 24 Sept LTF was trading at 183.89. The strike last trading price was 21.2, 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 23 Sept LTF was trading at 184.52. The strike last trading price was 21.2, which was -3.30 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 24.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4462
