Historical option data for LTF
29 May 2026 04:10 PM IST
| LTF 30-Jun-2026 (31d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0
Theta: -0.13
Gamma: 0.02203
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 286.60 | 8.4 | -1.6 (-16.00%) | 20.96 | 770 | -4 | 210 | |||||||||
| 27 May | 281.70 | 9.85 | -1.15 (-10.45%) | 31.07 | 370 | 81 | 210 | |||||||||
| 26 May | 282.70 | 10.5 | 1.5 (16.67%) | 32.36 | 615 | 63 | 128 | |||||||||
| 25 May | 279.35 | 9.6 | 4.6 (92.00%) | 32.37 | 155 | 58 | 64 | |||||||||
| 22 May | 270.15 | 4.9 | -1.1 (-18.33%) | 34.79 | 2 | 0 | 6 | |||||||||
| 21 May | 269.85 | 5.95 | -5.05 (-45.91%) | 32.1 | 3 | 0 | 4 | |||||||||
| 20 May | 275.65 | 11 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 19 May | 277.95 | 11 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 18 May | 278.75 | 11 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 15 May | 280.75 | 11 | 0 (0.00%) | 30.58 | 1 | 0 | 3 | |||||||||
| 14 May | 281.30 | 11 | -10 (-47.62%) | 29.17 | 5 | 1 | 1 | |||||||||
| 13 May | 281.90 | 21.1 | 0.1 (0.48%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 280.65 | 21.1 | 0.1 (0.48%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 295.00 | 21.1 | 0.1 (0.48%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 303.40 | 21.1 | 21.1 (0.00%) | 20.59 | 0 | 0 | 0 | |||||||||
| 7 May | 303.65 | 21.1 | 0 (0.00%) | 20.59 | 1 | 0 | 1 | |||||||||
| 6 May | 300.30 | 21.1 | 0 (0.00%) | 22.2 | 1 | 0 | 0 | |||||||||
| 5 May | 290.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 285.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 279.73 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 285.42 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For L&T Finance Limited - strike price 285 expiring on 30JUN2026
Delta for 285 CE is 0.57
Historical price for 285 CE is as follows
On 29 May LTF was trading at 286.60. The strike last trading price was 8.4, which was -1.6 lower than the previous day. The implied volatity was 20.96, the open interest changed by -4 which decreased total open position to 210
On 27 May LTF was trading at 281.70. The strike last trading price was 9.85, which was -1.15 lower than the previous day. The implied volatity was 31.07, the open interest changed by 81 which increased total open position to 210
On 26 May LTF was trading at 282.70. The strike last trading price was 10.5, which was 1.5 higher than the previous day. The implied volatity was 32.36, the open interest changed by 63 which increased total open position to 128
On 25 May LTF was trading at 279.35. The strike last trading price was 9.6, which was 4.6 higher than the previous day. The implied volatity was 32.37, the open interest changed by 58 which increased total open position to 64
On 22 May LTF was trading at 270.15. The strike last trading price was 4.9, which was -1.1 lower than the previous day. The implied volatity was 34.79, the open interest changed by 0 which decreased total open position to 6
On 21 May LTF was trading at 269.85. The strike last trading price was 5.95, which was -5.05 lower than the previous day. The implied volatity was 32.1, the open interest changed by 0 which decreased total open position to 4
On 20 May LTF was trading at 275.65. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 May LTF was trading at 277.95. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 May LTF was trading at 278.75. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May LTF was trading at 280.75. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 3
On 14 May LTF was trading at 281.30. The strike last trading price was 11, which was -10 lower than the previous day. The implied volatity was 29.17, the open interest changed by 1 which increased total open position to 1
On 13 May LTF was trading at 281.90. The strike last trading price was 21.1, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May LTF was trading at 280.65. The strike last trading price was 21.1, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May LTF was trading at 295.00. The strike last trading price was 21.1, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May LTF was trading at 303.40. The strike last trading price was 21.1, which was 21.1 higher than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 0
On 7 May LTF was trading at 303.65. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 1
On 6 May LTF was trading at 300.30. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 22.2, the open interest changed by 0 which decreased total open position to 0
On 5 May LTF was trading at 290.45. The strike last trading price was 0, 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 May LTF was trading at 285.65. The strike last trading price was 0, 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 Apr LTF was trading at 279.73. The strike last trading price was 0, 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 29 Apr LTF was trading at 285.42. The strike last trading price was 0, 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 30-Jun-2026 (31d) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.18
Gamma: 0.01149
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 286.60 | 12.45 | 1.65 (15.28%) | 40.4 | 365 | 34 | 220 |
| 27 May | 281.70 | 10.8 | -0.85 (-7.30%) | 27.77 | 89 | 35 | 185 |
| 26 May | 282.70 | 11.6 | -2.1 (-15.33%) | 31.47 | 123 | 61 | 150 |
| 25 May | 279.35 | 13.3 | -6.65 (-33.33%) | 31.83 | 158 | 79 | 88 |
| 22 May | 270.15 | 19.95 | 2.47 (14.13%) | 33.65 | 10 | 9 | 9 |
| 21 May | 269.85 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 275.65 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 277.95 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 278.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 280.75 | 0 | -17.48 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 281.30 | 0 | -17.48 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 281.90 | 0 | -17.48 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 280.65 | 0 | -17.48 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 295.00 | 0 | -17.48 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 303.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 303.65 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 300.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 290.45 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 285.65 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 279.73 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 285.42 | 0 | 0 | - | 0 | 0 | 0 |
For L&T Finance Limited - strike price 285 expiring on 30JUN2026
Delta for 285 PE is -0.45
Historical price for 285 PE is as follows
On 29 May LTF was trading at 286.60. The strike last trading price was 12.45, which was 1.65 higher than the previous day. The implied volatity was 40.4, the open interest changed by 34 which increased total open position to 220
On 27 May LTF was trading at 281.70. The strike last trading price was 10.8, which was -0.85 lower than the previous day. The implied volatity was 27.77, the open interest changed by 35 which increased total open position to 185
On 26 May LTF was trading at 282.70. The strike last trading price was 11.6, which was -2.1 lower than the previous day. The implied volatity was 31.47, the open interest changed by 61 which increased total open position to 150
On 25 May LTF was trading at 279.35. The strike last trading price was 13.3, which was -6.65 lower than the previous day. The implied volatity was 31.83, the open interest changed by 79 which increased total open position to 88
On 22 May LTF was trading at 270.15. The strike last trading price was 19.95, which was 2.47 higher than the previous day. The implied volatity was 33.65, the open interest changed by 9 which increased total open position to 9
On 21 May LTF was trading at 269.85. The strike last trading price was 0, 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 May LTF was trading at 275.65. The strike last trading price was 0, 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 May LTF was trading at 277.95. The strike last trading price was 0, 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 May LTF was trading at 278.75. The strike last trading price was 0, 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 15 May LTF was trading at 280.75. The strike last trading price was 0, which was -17.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May LTF was trading at 281.30. The strike last trading price was 0, which was -17.48 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May LTF was trading at 281.90. The strike last trading price was 0, which was -17.48 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May LTF was trading at 280.65. The strike last trading price was 0, which was -17.48 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May LTF was trading at 295.00. The strike last trading price was 0, which was -17.48 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May LTF was trading at 303.40. The strike last trading price was 0, 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 7 May LTF was trading at 303.65. The strike last trading price was 0, 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 May LTF was trading at 300.30. The strike last trading price was 0, 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 5 May LTF was trading at 290.45. The strike last trading price was 0, 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 May LTF was trading at 285.65. The strike last trading price was 0, 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 Apr LTF was trading at 279.73. The strike last trading price was 0, 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 29 Apr LTF was trading at 285.42. The strike last trading price was 0, 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
