Historical option data for LTF
22 May 2026 04:10 PM IST
| LTF 26-May-2026 (3d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0
Theta: -0.3
Gamma: 0.0264
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 270.15 | 0.9 | -0.1 (-10.00%) | 33.09 | 2,806 | -280 | 1,719 | |||||||||
| 21 May | 269.85 | 1.2 | -1.8 (-60.00%) | 35.86 | 2,387 | 671 | 1,997 | |||||||||
| 20 May | 275.65 | 2.5 | -0.5 (-16.67%) | 28.21 | 1,166 | 89 | 1,325 | |||||||||
| 19 May | 277.95 | 3.35 | -0.65 (-16.25%) | 26.12 | 1,227 | 181 | 1,240 | |||||||||
| 18 May | 278.75 | 4.3 | -1.7 (-28.33%) | 27.42 | 1,533 | 18 | 1,061 | |||||||||
| 15 May | 280.75 | 5.5 | -1.5 (-21.43%) | 24.69 | 1,000 | 49 | 1,044 | |||||||||
| 14 May | 281.30 | 7 | 0 (0.00%) | 29.41 | 1,595 | 22 | 994 | |||||||||
| 13 May | 281.90 | 7.5 | 0.5 (7.14%) | 28.66 | 665 | 35 | 973 | |||||||||
| 12 May | 280.65 | 7.05 | -11.95 (-62.89%) | 28.06 | 521 | 130 | 938 | |||||||||
| 11 May | 295.00 | 19.2 | -5.8 (-23.20%) | 0 | 40 | 8 | 809 | |||||||||
| 8 May | 303.40 | 24.65 | 0.4 (1.65%) | 35.63 | 7 | -2 | 801 | |||||||||
| 7 May | 303.65 | 24.35 | 3.1 (14.59%) | 35.91 | 48 | -6 | 803 | |||||||||
| 6 May | 300.30 | 21.75 | 6.4 (41.69%) | 21.57 | 161 | -67 | 810 | |||||||||
| 5 May | 290.45 | 15.4 | 2.45 (18.92%) | 31.16 | 116 | -4 | 877 | |||||||||
| 4 May | 285.65 | 13.55 | 1.94 (16.71%) | 32.83 | 208 | 59 | 881 | |||||||||
| 30 Apr | 279.73 | 11.61 | -3.15 (-21.34%) | 37.32 | 274 | 106 | 928 | |||||||||
| 29 Apr | 285.42 | 14.59 | -0.97 (-6.23%) | 36.38 | 113 | 23 | 823 | |||||||||
| 28 Apr | 285.78 | 15.51 | -0.94 (-5.71%) | 36.84 | 417 | 323 | 805 | |||||||||
| 27 Apr | 287.79 | 16.33 | -2.48 (-13.18%) | 35.86 | 448 | 141 | 478 | |||||||||
| 24 Apr | 290.05 | 18.81 | -0.99 (-5.00%) | 33.78 | 125 | 83 | 337 | |||||||||
| 23 Apr | 292.12 | 19.76 | -1.02 (-4.91%) | 34.34 | 110 | 58 | 254 | |||||||||
| 22 Apr | 294.04 | 20.66 | 1.24 (6.39%) | 33.36 | 58 | 28 | 197 | |||||||||
| 21 Apr | 291.90 | 19.3 | 0.59 (3.15%) | 34.08 | 78 | 51 | 169 | |||||||||
| 20 Apr | 290.15 | 18.05 | 0.7 (4.03%) | 33.79 | 162 | 33 | 117 | |||||||||
| 17 Apr | 287.14 | 17.4 | 3.26 (23.06%) | 33.53 | 112 | 56 | 82 | |||||||||
| 16 Apr | 280.41 | 14.14 | -0.46 (-3.15%) | 35.71 | 17 | 2 | 25 | |||||||||
| 15 Apr | 281.01 | 14.6 | 2.95 (25.32%) | 34.63 | 15 | 2 | 22 | |||||||||
| 13 Apr | 274.04 | 11.65 | -1.85 (-13.70%) | 36.58 | 8 | 2 | 19 | |||||||||
| 10 Apr | 278.43 | 13.5 | 1.33 (10.93%) | 33.98 | 12 | 6 | 16 | |||||||||
| 9 Apr | 272.18 | 12.17 | -0.63 (-4.92%) | 36.56 | 2 | 1 | 9 | |||||||||
| 8 Apr | 275.46 | 12.5 | 6.5 (108.33%) | 31.12 | 6 | 4 | 7 | |||||||||
| 7 Apr | 254.56 | 6 | -0.9 (-13.04%) | 37 | 2 | 1 | 2 | |||||||||
| 6 Apr | 255.45 | 6.9 | -6.1 (-46.92%) | 39.23 | 1 | 0 | 1 | |||||||||
| 2 Apr | 240.35 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 244.64 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 240.20 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 27 Mar | 251.65 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 261.30 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 254.80 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 247.65 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 261.20 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 256.65 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 268.80 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 263.15 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 260.65 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 258.00 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 265.50 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 266.65 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 274.05 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 266.20 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 271.90 | 13 | -21.15 (-61.93%) | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 275.50 | 13 | -21.15 (-61.93%) | - | 1 | 1 | 0 | |||||||||
| 4 Mar | 271.05 | 34.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 275.80 | 34.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For L&T Finance Limited - strike price 280 expiring on 26MAY2026
Delta for 280 CE is 0.17
Historical price for 280 CE is as follows
On 22 May LTF was trading at 270.15. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 33.09, the open interest changed by -280 which decreased total open position to 1719
On 21 May LTF was trading at 269.85. The strike last trading price was 1.2, which was -1.8 lower than the previous day. The implied volatity was 35.86, the open interest changed by 671 which increased total open position to 1997
On 20 May LTF was trading at 275.65. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 28.21, the open interest changed by 89 which increased total open position to 1325
On 19 May LTF was trading at 277.95. The strike last trading price was 3.35, which was -0.65 lower than the previous day. The implied volatity was 26.12, the open interest changed by 181 which increased total open position to 1240
On 18 May LTF was trading at 278.75. The strike last trading price was 4.3, which was -1.7 lower than the previous day. The implied volatity was 27.42, the open interest changed by 18 which increased total open position to 1061
On 15 May LTF was trading at 280.75. The strike last trading price was 5.5, which was -1.5 lower than the previous day. The implied volatity was 24.69, the open interest changed by 49 which increased total open position to 1044
On 14 May LTF was trading at 281.30. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 29.41, the open interest changed by 22 which increased total open position to 994
On 13 May LTF was trading at 281.90. The strike last trading price was 7.5, which was 0.5 higher than the previous day. The implied volatity was 28.66, the open interest changed by 35 which increased total open position to 973
On 12 May LTF was trading at 280.65. The strike last trading price was 7.05, which was -11.95 lower than the previous day. The implied volatity was 28.06, the open interest changed by 130 which increased total open position to 938
On 11 May LTF was trading at 295.00. The strike last trading price was 19.2, which was -5.8 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 809
On 8 May LTF was trading at 303.40. The strike last trading price was 24.65, which was 0.4 higher than the previous day. The implied volatity was 35.63, the open interest changed by -2 which decreased total open position to 801
On 7 May LTF was trading at 303.65. The strike last trading price was 24.35, which was 3.1 higher than the previous day. The implied volatity was 35.91, the open interest changed by -6 which decreased total open position to 803
On 6 May LTF was trading at 300.30. The strike last trading price was 21.75, which was 6.4 higher than the previous day. The implied volatity was 21.57, the open interest changed by -67 which decreased total open position to 810
On 5 May LTF was trading at 290.45. The strike last trading price was 15.4, which was 2.45 higher than the previous day. The implied volatity was 31.16, the open interest changed by -4 which decreased total open position to 877
On 4 May LTF was trading at 285.65. The strike last trading price was 13.55, which was 1.94 higher than the previous day. The implied volatity was 32.83, the open interest changed by 59 which increased total open position to 881
On 30 Apr LTF was trading at 279.73. The strike last trading price was 11.61, which was -3.15 lower than the previous day. The implied volatity was 37.32, the open interest changed by 106 which increased total open position to 928
On 29 Apr LTF was trading at 285.42. The strike last trading price was 14.59, which was -0.97 lower than the previous day. The implied volatity was 36.38, the open interest changed by 23 which increased total open position to 823
On 28 Apr LTF was trading at 285.78. The strike last trading price was 15.51, which was -0.94 lower than the previous day. The implied volatity was 36.84, the open interest changed by 323 which increased total open position to 805
On 27 Apr LTF was trading at 287.79. The strike last trading price was 16.33, which was -2.48 lower than the previous day. The implied volatity was 35.86, the open interest changed by 141 which increased total open position to 478
On 24 Apr LTF was trading at 290.05. The strike last trading price was 18.81, which was -0.99 lower than the previous day. The implied volatity was 33.78, the open interest changed by 83 which increased total open position to 337
On 23 Apr LTF was trading at 292.12. The strike last trading price was 19.76, which was -1.02 lower than the previous day. The implied volatity was 34.34, the open interest changed by 58 which increased total open position to 254
On 22 Apr LTF was trading at 294.04. The strike last trading price was 20.66, which was 1.24 higher than the previous day. The implied volatity was 33.36, the open interest changed by 28 which increased total open position to 197
On 21 Apr LTF was trading at 291.90. The strike last trading price was 19.3, which was 0.59 higher than the previous day. The implied volatity was 34.08, the open interest changed by 51 which increased total open position to 169
On 20 Apr LTF was trading at 290.15. The strike last trading price was 18.05, which was 0.7 higher than the previous day. The implied volatity was 33.79, the open interest changed by 33 which increased total open position to 117
On 17 Apr LTF was trading at 287.14. The strike last trading price was 17.4, which was 3.26 higher than the previous day. The implied volatity was 33.53, the open interest changed by 56 which increased total open position to 82
On 16 Apr LTF was trading at 280.41. The strike last trading price was 14.14, which was -0.46 lower than the previous day. The implied volatity was 35.71, the open interest changed by 2 which increased total open position to 25
On 15 Apr LTF was trading at 281.01. The strike last trading price was 14.6, which was 2.95 higher than the previous day. The implied volatity was 34.63, the open interest changed by 2 which increased total open position to 22
On 13 Apr LTF was trading at 274.04. The strike last trading price was 11.65, which was -1.85 lower than the previous day. The implied volatity was 36.58, the open interest changed by 2 which increased total open position to 19
On 10 Apr LTF was trading at 278.43. The strike last trading price was 13.5, which was 1.33 higher than the previous day. The implied volatity was 33.98, the open interest changed by 6 which increased total open position to 16
On 9 Apr LTF was trading at 272.18. The strike last trading price was 12.17, which was -0.63 lower than the previous day. The implied volatity was 36.56, the open interest changed by 1 which increased total open position to 9
On 8 Apr LTF was trading at 275.46. The strike last trading price was 12.5, which was 6.5 higher than the previous day. The implied volatity was 31.12, the open interest changed by 4 which increased total open position to 7
On 7 Apr LTF was trading at 254.56. The strike last trading price was 6, which was -0.9 lower than the previous day. The implied volatity was 37, the open interest changed by 1 which increased total open position to 2
On 6 Apr LTF was trading at 255.45. The strike last trading price was 6.9, which was -6.1 lower than the previous day. The implied volatity was 39.23, the open interest changed by 0 which decreased total open position to 1
On 2 Apr LTF was trading at 240.35. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr LTF was trading at 244.64. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar LTF was trading at 240.20. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar LTF was trading at 251.65. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar LTF was trading at 261.30. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar LTF was trading at 254.80. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar LTF was trading at 247.65. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar LTF was trading at 261.20. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar LTF was trading at 256.65. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar LTF was trading at 268.80. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar LTF was trading at 263.15. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar LTF was trading at 260.65. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LTF was trading at 258.00. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LTF was trading at 265.50. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LTF was trading at 266.65. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar LTF was trading at 274.05. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar LTF was trading at 266.20. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar LTF was trading at 271.90. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar LTF was trading at 275.50. The strike last trading price was 13, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar LTF was trading at 271.05. The strike last trading price was 34.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LTF was trading at 275.80. The strike last trading price was 34.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LTF 26-May-2026 (3d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0
Theta: -0.27
Gamma: 0.02586
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 270.15 | 10.6 | -3.05 (-22.34%) | 33.98 | 133 | -67 | 734 |
| 21 May | 269.85 | 14.8 | 6.3 (74.12%) | 62.64 | 202 | -65 | 800 |
| 20 May | 275.65 | 8.6 | 0.2 (2.38%) | 44.77 | 172 | -5 | 870 |
| 19 May | 277.95 | 8.25 | 0.75 (10.00%) | 46.77 | 230 | 12 | 875 |
| 18 May | 278.75 | 7.3 | 0.25 (3.55%) | 44.32 | 399 | -82 | 870 |
| 15 May | 280.75 | 7 | 0.15 (2.19%) | 38.59 | 418 | 9 | 952 |
| 14 May | 281.30 | 7.15 | -0.25 (-3.38%) | 39.05 | 1,033 | -138 | 940 |
| 13 May | 281.90 | 6.4 | -2.2 (-25.58%) | 35.57 | 599 | 212 | 1,080 |
| 12 May | 280.65 | 8.7 | 5.6 (180.65%) | 0 | 1,062 | 73 | 867 |
| 11 May | 295.00 | 3 | 1.15 (62.16%) | 0 | 444 | -74 | 828 |
| 8 May | 303.40 | 1.8 | -0.1 (-5.26%) | 35.49 | 137 | 13 | 901 |
| 7 May | 303.65 | 1.85 | -1.05 (-36.21%) | 35.64 | 590 | 93 | 880 |
| 6 May | 300.30 | 2.7 | -3.3 (-55.00%) | 36.04 | 869 | -94 | 805 |
| 5 May | 290.45 | 5.9 | -2.35 (-28.48%) | 38.76 | 624 | -107 | 902 |
| 4 May | 285.65 | 7.85 | -2.8 (-26.29%) | 40.49 | 284 | 99 | 1,009 |
| 30 Apr | 279.73 | 10.6 | 1.68 (18.83%) | 36.88 | 403 | 49 | 959 |
| 29 Apr | 285.42 | 8.94 | 0.01 (0.11%) | 38.35 | 1,039 | 186 | 910 |
| 28 Apr | 285.78 | 8.8 | -0.51 (-5.48%) | 38.69 | 377 | 187 | 724 |
| 27 Apr | 287.79 | 9.29 | -1.6 (-14.69%) | 41.33 | 818 | 325 | 533 |
| 24 Apr | 290.05 | 10.87 | 0.38 (3.62%) | 48.28 | 161 | 50 | 206 |
| 23 Apr | 292.12 | 10.7 | 2.11 (24.56%) | 48.15 | 118 | 45 | 156 |
| 22 Apr | 294.04 | 8.6 | -0.44 (-4.87%) | 43.62 | 57 | 24 | 110 |
| 21 Apr | 291.90 | 9.04 | -1.05 (-10.41%) | 41.54 | 42 | -2 | 86 |
| 20 Apr | 290.15 | 10.49 | -1.21 (-10.34%) | 42.53 | 63 | 15 | 87 |
| 17 Apr | 287.14 | 11.7 | -3.1 (-20.95%) | 42.61 | 79 | 50 | 71 |
| 16 Apr | 280.41 | 14.8 | -0.5 (-3.27%) | 42.93 | 5 | 3 | 20 |
| 15 Apr | 281.01 | 15.3 | -3.05 (-16.62%) | 44.38 | 7 | 2 | 16 |
| 13 Apr | 274.04 | 18.35 | 2.1 (12.92%) | 43.42 | 5 | 2 | 13 |
| 10 Apr | 278.43 | 16.25 | -2.3 (-12.40%) | 40.01 | 3 | 2 | 10 |
| 9 Apr | 272.18 | 18.6 | 2.1 (12.73%) | 41.35 | 6 | 5 | 7 |
| 8 Apr | 275.46 | 16.5 | 4.4 (36.36%) | 41.46 | 2 | 1 | 1 |
| 7 Apr | 254.56 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 255.45 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 240.35 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 244.64 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 240.20 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 251.65 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 261.30 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 254.80 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 247.65 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 261.20 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 256.65 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 268.80 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 263.15 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 260.65 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 258.00 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 265.50 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 266.65 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 274.05 | 12.1 | 0 (0.00%) | 0.5 | 0 | 0 | 0 |
| 9 Mar | 266.20 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 271.90 | 12.1 | 0 (0.00%) | 0.36 | 0 | 0 | 0 |
| 5 Mar | 275.50 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 271.05 | 12.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 275.80 | 12.1 | 0 (0.00%) | 0.67 | 0 | 0 | 0 |
For L&T Finance Limited - strike price 280 expiring on 26MAY2026
Delta for 280 PE is -0.82
Historical price for 280 PE is as follows
On 22 May LTF was trading at 270.15. The strike last trading price was 10.6, which was -3.05 lower than the previous day. The implied volatity was 33.98, the open interest changed by -67 which decreased total open position to 734
On 21 May LTF was trading at 269.85. The strike last trading price was 14.8, which was 6.3 higher than the previous day. The implied volatity was 62.64, the open interest changed by -65 which decreased total open position to 800
On 20 May LTF was trading at 275.65. The strike last trading price was 8.6, which was 0.2 higher than the previous day. The implied volatity was 44.77, the open interest changed by -5 which decreased total open position to 870
On 19 May LTF was trading at 277.95. The strike last trading price was 8.25, which was 0.75 higher than the previous day. The implied volatity was 46.77, the open interest changed by 12 which increased total open position to 875
On 18 May LTF was trading at 278.75. The strike last trading price was 7.3, which was 0.25 higher than the previous day. The implied volatity was 44.32, the open interest changed by -82 which decreased total open position to 870
On 15 May LTF was trading at 280.75. The strike last trading price was 7, which was 0.15 higher than the previous day. The implied volatity was 38.59, the open interest changed by 9 which increased total open position to 952
On 14 May LTF was trading at 281.30. The strike last trading price was 7.15, which was -0.25 lower than the previous day. The implied volatity was 39.05, the open interest changed by -138 which decreased total open position to 940
On 13 May LTF was trading at 281.90. The strike last trading price was 6.4, which was -2.2 lower than the previous day. The implied volatity was 35.57, the open interest changed by 212 which increased total open position to 1080
On 12 May LTF was trading at 280.65. The strike last trading price was 8.7, which was 5.6 higher than the previous day. The implied volatity was 0, the open interest changed by 73 which increased total open position to 867
On 11 May LTF was trading at 295.00. The strike last trading price was 3, which was 1.15 higher than the previous day. The implied volatity was 0, the open interest changed by -74 which decreased total open position to 828
On 8 May LTF was trading at 303.40. The strike last trading price was 1.8, which was -0.1 lower than the previous day. The implied volatity was 35.49, the open interest changed by 13 which increased total open position to 901
On 7 May LTF was trading at 303.65. The strike last trading price was 1.85, which was -1.05 lower than the previous day. The implied volatity was 35.64, the open interest changed by 93 which increased total open position to 880
On 6 May LTF was trading at 300.30. The strike last trading price was 2.7, which was -3.3 lower than the previous day. The implied volatity was 36.04, the open interest changed by -94 which decreased total open position to 805
On 5 May LTF was trading at 290.45. The strike last trading price was 5.9, which was -2.35 lower than the previous day. The implied volatity was 38.76, the open interest changed by -107 which decreased total open position to 902
On 4 May LTF was trading at 285.65. The strike last trading price was 7.85, which was -2.8 lower than the previous day. The implied volatity was 40.49, the open interest changed by 99 which increased total open position to 1009
On 30 Apr LTF was trading at 279.73. The strike last trading price was 10.6, which was 1.68 higher than the previous day. The implied volatity was 36.88, the open interest changed by 49 which increased total open position to 959
On 29 Apr LTF was trading at 285.42. The strike last trading price was 8.94, which was 0.01 higher than the previous day. The implied volatity was 38.35, the open interest changed by 186 which increased total open position to 910
On 28 Apr LTF was trading at 285.78. The strike last trading price was 8.8, which was -0.51 lower than the previous day. The implied volatity was 38.69, the open interest changed by 187 which increased total open position to 724
On 27 Apr LTF was trading at 287.79. The strike last trading price was 9.29, which was -1.6 lower than the previous day. The implied volatity was 41.33, the open interest changed by 325 which increased total open position to 533
On 24 Apr LTF was trading at 290.05. The strike last trading price was 10.87, which was 0.38 higher than the previous day. The implied volatity was 48.28, the open interest changed by 50 which increased total open position to 206
On 23 Apr LTF was trading at 292.12. The strike last trading price was 10.7, which was 2.11 higher than the previous day. The implied volatity was 48.15, the open interest changed by 45 which increased total open position to 156
On 22 Apr LTF was trading at 294.04. The strike last trading price was 8.6, which was -0.44 lower than the previous day. The implied volatity was 43.62, the open interest changed by 24 which increased total open position to 110
On 21 Apr LTF was trading at 291.90. The strike last trading price was 9.04, which was -1.05 lower than the previous day. The implied volatity was 41.54, the open interest changed by -2 which decreased total open position to 86
On 20 Apr LTF was trading at 290.15. The strike last trading price was 10.49, which was -1.21 lower than the previous day. The implied volatity was 42.53, the open interest changed by 15 which increased total open position to 87
On 17 Apr LTF was trading at 287.14. The strike last trading price was 11.7, which was -3.1 lower than the previous day. The implied volatity was 42.61, the open interest changed by 50 which increased total open position to 71
On 16 Apr LTF was trading at 280.41. The strike last trading price was 14.8, which was -0.5 lower than the previous day. The implied volatity was 42.93, the open interest changed by 3 which increased total open position to 20
On 15 Apr LTF was trading at 281.01. The strike last trading price was 15.3, which was -3.05 lower than the previous day. The implied volatity was 44.38, the open interest changed by 2 which increased total open position to 16
On 13 Apr LTF was trading at 274.04. The strike last trading price was 18.35, which was 2.1 higher than the previous day. The implied volatity was 43.42, the open interest changed by 2 which increased total open position to 13
On 10 Apr LTF was trading at 278.43. The strike last trading price was 16.25, which was -2.3 lower than the previous day. The implied volatity was 40.01, the open interest changed by 2 which increased total open position to 10
On 9 Apr LTF was trading at 272.18. The strike last trading price was 18.6, which was 2.1 higher than the previous day. The implied volatity was 41.35, the open interest changed by 5 which increased total open position to 7
On 8 Apr LTF was trading at 275.46. The strike last trading price was 16.5, which was 4.4 higher than the previous day. The implied volatity was 41.46, the open interest changed by 1 which increased total open position to 1
On 7 Apr LTF was trading at 254.56. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr LTF was trading at 255.45. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr LTF was trading at 240.35. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr LTF was trading at 244.64. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar LTF was trading at 240.20. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar LTF was trading at 251.65. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar LTF was trading at 261.30. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar LTF was trading at 254.80. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar LTF was trading at 247.65. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LTF was trading at 261.20. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LTF was trading at 256.65. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LTF was trading at 268.80. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LTF was trading at 263.15. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar LTF was trading at 260.65. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LTF was trading at 258.00. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LTF was trading at 265.50. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LTF was trading at 266.65. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar LTF was trading at 274.05. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 0.5, the open interest changed by 0 which decreased total open position to 0
On 9 Mar LTF was trading at 266.20. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar LTF was trading at 271.90. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LTF was trading at 275.50. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar LTF was trading at 271.05. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LTF was trading at 275.80. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
