LTF
L&T Finance Limited
Historical option data for LTF
20 Feb 2026 04:12 PM IST
| LTF 24-FEB-2026 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.12
Theta: -0.41
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 297.75 | 4.65 | 1.3 | 24.52 | 1,016 | -99 | 416 | |||||||||
| 19 Feb | 294.90 | 3.25 | -4.5 | 23.61 | 880 | 41 | 514 | |||||||||
| 18 Feb | 300.25 | 7.5 | 0 | 27.63 | 827 | -170 | 473 | |||||||||
| 17 Feb | 297.65 | 6.65 | 0.2 | 30 | 1,678 | -160 | 643 | |||||||||
| 16 Feb | 294.00 | 6.85 | 3.3 | 37.18 | 2,776 | -69 | 833 | |||||||||
| 13 Feb | 285.10 | 3.45 | -3.2 | 35.66 | 1,465 | -56 | 901 | |||||||||
| 12 Feb | 292.05 | 6.75 | 1.3 | 35.55 | 1,690 | 11 | 959 | |||||||||
| 11 Feb | 288.30 | 5.35 | -2.3 | 36.88 | 1,781 | 224 | 946 | |||||||||
| 10 Feb | 294.00 | 8.4 | -0.6 | 36.97 | 1,272 | 84 | 727 | |||||||||
| 9 Feb | 296.85 | 8.5 | 3.8 | 29.59 | 3,059 | 10 | 641 | |||||||||
| 6 Feb | 285.30 | 4.3 | -0.45 | 30.62 | 1,600 | -1 | 658 | |||||||||
| 5 Feb | 283.40 | 4.65 | -1.1 | 33.96 | 650 | 33 | 661 | |||||||||
| 4 Feb | 287.10 | 5.6 | 0.25 | 31.65 | 606 | -23 | 634 | |||||||||
| 3 Feb | 284.70 | 5.15 | 1.7 | 31.52 | 1,521 | -96 | 656 | |||||||||
| 2 Feb | 277.55 | 3.7 | -0.35 | 33.51 | 1,210 | 93 | 755 | |||||||||
| 1 Feb | 279.10 | 4.15 | -2.15 | 33.87 | 473 | 40 | 661 | |||||||||
| 30 Jan | 286.35 | 6.1 | -1.25 | 30.36 | 758 | 73 | 620 | |||||||||
| 29 Jan | 289.15 | 7.6 | -0.65 | 30.43 | 943 | 56 | 547 | |||||||||
| 28 Jan | 289.40 | 8.25 | 0.3 | 30.81 | 497 | 6 | 491 | |||||||||
| 27 Jan | 285.25 | 8.15 | -0.35 | 29.68 | 953 | -175 | 489 | |||||||||
| 23 Jan | 288.00 | 8.45 | 0.5 | 32.01 | 2,434 | 412 | 664 | |||||||||
| 22 Jan | 287.30 | 8.15 | 0.55 | 29.24 | 121 | 2 | 254 | |||||||||
| 21 Jan | 281.35 | 7.65 | -4.5 | 33.44 | 149 | 48 | 253 | |||||||||
| 20 Jan | 293.80 | 12.4 | -2.55 | 31.16 | 119 | 8 | 204 | |||||||||
| 19 Jan | 300.05 | 14.8 | -11.15 | 28.17 | 330 | 197 | 197 | |||||||||
| 16 Jan | 296.40 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 295.80 | 25.95 | 0 | 0.63 | 0 | 0 | 0 | |||||||||
| 13 Jan | 288.65 | 25.95 | 0 | 1.52 | 0 | 0 | 0 | |||||||||
| 12 Jan | 296.15 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 299.70 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 307.30 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 313.95 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 319.35 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 320.30 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 319.75 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 317.25 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 315.95 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 305.45 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 300.00 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 301.30 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 303.25 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 303.50 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 303.35 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 300.30 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 299.85 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 301.90 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 300.80 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 305.10 | 25.95 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 307.85 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 301.70 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Dec | 303.95 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 307.30 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 299.30 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 309.60 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 300.45 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 302.80 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 306.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 309.15 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 312.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 308.25 | 25.95 | 0 | - | 0 | 0 | 0 | |||||||||
For L&T Finance Limited - strike price 295 expiring on 24FEB2026
Delta for 295 CE is 0.65
Historical price for 295 CE is as follows
On 20 Feb LTF was trading at 297.75. The strike last trading price was 4.65, which was 1.3 higher than the previous day. The implied volatity was 24.52, the open interest changed by -99 which decreased total open position to 416
On 19 Feb LTF was trading at 294.90. The strike last trading price was 3.25, which was -4.5 lower than the previous day. The implied volatity was 23.61, the open interest changed by 41 which increased total open position to 514
On 18 Feb LTF was trading at 300.25. The strike last trading price was 7.5, which was 0 lower than the previous day. The implied volatity was 27.63, the open interest changed by -170 which decreased total open position to 473
On 17 Feb LTF was trading at 297.65. The strike last trading price was 6.65, which was 0.2 higher than the previous day. The implied volatity was 30, the open interest changed by -160 which decreased total open position to 643
On 16 Feb LTF was trading at 294.00. The strike last trading price was 6.85, which was 3.3 higher than the previous day. The implied volatity was 37.18, the open interest changed by -69 which decreased total open position to 833
On 13 Feb LTF was trading at 285.10. The strike last trading price was 3.45, which was -3.2 lower than the previous day. The implied volatity was 35.66, the open interest changed by -56 which decreased total open position to 901
On 12 Feb LTF was trading at 292.05. The strike last trading price was 6.75, which was 1.3 higher than the previous day. The implied volatity was 35.55, the open interest changed by 11 which increased total open position to 959
On 11 Feb LTF was trading at 288.30. The strike last trading price was 5.35, which was -2.3 lower than the previous day. The implied volatity was 36.88, the open interest changed by 224 which increased total open position to 946
On 10 Feb LTF was trading at 294.00. The strike last trading price was 8.4, which was -0.6 lower than the previous day. The implied volatity was 36.97, the open interest changed by 84 which increased total open position to 727
On 9 Feb LTF was trading at 296.85. The strike last trading price was 8.5, which was 3.8 higher than the previous day. The implied volatity was 29.59, the open interest changed by 10 which increased total open position to 641
On 6 Feb LTF was trading at 285.30. The strike last trading price was 4.3, which was -0.45 lower than the previous day. The implied volatity was 30.62, the open interest changed by -1 which decreased total open position to 658
On 5 Feb LTF was trading at 283.40. The strike last trading price was 4.65, which was -1.1 lower than the previous day. The implied volatity was 33.96, the open interest changed by 33 which increased total open position to 661
On 4 Feb LTF was trading at 287.10. The strike last trading price was 5.6, which was 0.25 higher than the previous day. The implied volatity was 31.65, the open interest changed by -23 which decreased total open position to 634
On 3 Feb LTF was trading at 284.70. The strike last trading price was 5.15, which was 1.7 higher than the previous day. The implied volatity was 31.52, the open interest changed by -96 which decreased total open position to 656
On 2 Feb LTF was trading at 277.55. The strike last trading price was 3.7, which was -0.35 lower than the previous day. The implied volatity was 33.51, the open interest changed by 93 which increased total open position to 755
On 1 Feb LTF was trading at 279.10. The strike last trading price was 4.15, which was -2.15 lower than the previous day. The implied volatity was 33.87, the open interest changed by 40 which increased total open position to 661
On 30 Jan LTF was trading at 286.35. The strike last trading price was 6.1, which was -1.25 lower than the previous day. The implied volatity was 30.36, the open interest changed by 73 which increased total open position to 620
On 29 Jan LTF was trading at 289.15. The strike last trading price was 7.6, which was -0.65 lower than the previous day. The implied volatity was 30.43, the open interest changed by 56 which increased total open position to 547
On 28 Jan LTF was trading at 289.40. The strike last trading price was 8.25, which was 0.3 higher than the previous day. The implied volatity was 30.81, the open interest changed by 6 which increased total open position to 491
On 27 Jan LTF was trading at 285.25. The strike last trading price was 8.15, which was -0.35 lower than the previous day. The implied volatity was 29.68, the open interest changed by -175 which decreased total open position to 489
On 23 Jan LTF was trading at 288.00. The strike last trading price was 8.45, which was 0.5 higher than the previous day. The implied volatity was 32.01, the open interest changed by 412 which increased total open position to 664
On 22 Jan LTF was trading at 287.30. The strike last trading price was 8.15, which was 0.55 higher than the previous day. The implied volatity was 29.24, the open interest changed by 2 which increased total open position to 254
On 21 Jan LTF was trading at 281.35. The strike last trading price was 7.65, which was -4.5 lower than the previous day. The implied volatity was 33.44, the open interest changed by 48 which increased total open position to 253
On 20 Jan LTF was trading at 293.80. The strike last trading price was 12.4, which was -2.55 lower than the previous day. The implied volatity was 31.16, the open interest changed by 8 which increased total open position to 204
On 19 Jan LTF was trading at 300.05. The strike last trading price was 14.8, which was -11.15 lower than the previous day. The implied volatity was 28.17, the open interest changed by 197 which increased total open position to 197
On 16 Jan LTF was trading at 296.40. The strike last trading price was 25.95, 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 14 Jan LTF was trading at 295.80. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 13 Jan LTF was trading at 288.65. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 12 Jan LTF was trading at 296.15. The strike last trading price was 25.95, 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 9 Jan LTF was trading at 299.70. The strike last trading price was 25.95, 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 8 Jan LTF was trading at 307.30. The strike last trading price was 25.95, 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 Jan LTF was trading at 313.95. The strike last trading price was 25.95, 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 Jan LTF was trading at 319.35. The strike last trading price was 25.95, 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 Jan LTF was trading at 320.30. The strike last trading price was 25.95, 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 Jan LTF was trading at 319.75. The strike last trading price was 25.95, 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 Jan LTF was trading at 317.25. The strike last trading price was 25.95, 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 31 Dec LTF was trading at 315.95. The strike last trading price was 25.95, 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 Dec LTF was trading at 305.45. The strike last trading price was 25.95, 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 Dec LTF was trading at 300.00. The strike last trading price was 25.95, 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 26 Dec LTF was trading at 301.30. The strike last trading price was 25.95, 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 Dec LTF was trading at 303.25. The strike last trading price was 25.95, 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 Dec LTF was trading at 303.50. The strike last trading price was 25.95, 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 22 Dec LTF was trading at 303.35. The strike last trading price was 25.95, 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 Dec LTF was trading at 300.30. The strike last trading price was 25.95, 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 Dec LTF was trading at 299.85. The strike last trading price was 25.95, 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 Dec LTF was trading at 301.90. The strike last trading price was 25.95, 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 Dec LTF was trading at 300.80. The strike last trading price was 25.95, 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 Dec LTF was trading at 305.10. The strike last trading price was 25.95, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec LTF was trading at 307.85. The strike last trading price was 25.95, 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 Dec LTF was trading at 301.70. The strike last trading price was 25.95, 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 Dec LTF was trading at 303.95. The strike last trading price was 25.95, 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 9 Dec LTF was trading at 307.30. The strike last trading price was 25.95, 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 8 Dec LTF was trading at 299.30. The strike last trading price was 25.95, 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 Dec LTF was trading at 309.60. The strike last trading price was 25.95, 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 Dec LTF was trading at 300.45. The strike last trading price was 25.95, 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 3 Dec LTF was trading at 302.80. The strike last trading price was 25.95, 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 Dec LTF was trading at 306.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec LTF was trading at 309.15. The strike last trading price was 25.95, 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 28 Nov LTF was trading at 312.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov LTF was trading at 308.25. The strike last trading price was 25.95, 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 24FEB2026 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.12
Theta: -0.39
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 297.75 | 2.3 | -1.5 | 28.58 | 1,304 | -28 | 606 |
| 19 Feb | 294.90 | 4.25 | 2.3 | 30.91 | 1,350 | -109 | 639 |
| 18 Feb | 300.25 | 2.05 | -1.95 | 27.89 | 1,375 | 95 | 757 |
| 17 Feb | 297.65 | 4.2 | -2.1 | 34.5 | 736 | 109 | 663 |
| 16 Feb | 294.00 | 5.8 | -7.9 | 35.43 | 441 | 74 | 552 |
| 13 Feb | 285.10 | 14.25 | 4.9 | 44.21 | 155 | -30 | 479 |
| 12 Feb | 292.05 | 9.35 | -2.85 | 40.13 | 161 | 12 | 499 |
| 11 Feb | 288.30 | 12.2 | 3.7 | 39.98 | 374 | 30 | 488 |
| 10 Feb | 294.00 | 8.95 | 2.15 | 38.63 | 639 | -29 | 460 |
| 9 Feb | 296.85 | 7 | -6.35 | 34.71 | 1,031 | 227 | 496 |
| 6 Feb | 285.30 | 12.75 | -2.2 | 30.19 | 57 | -6 | 269 |
| 5 Feb | 283.40 | 15.1 | 1.85 | 34.09 | 29 | -5 | 275 |
| 4 Feb | 287.10 | 13.25 | -1.2 | 34.99 | 45 | 8 | 280 |
| 3 Feb | 284.70 | 14.4 | -4.95 | 34.78 | 83 | -3 | 270 |
| 2 Feb | 277.55 | 19.15 | 0.5 | 35.13 | 32 | 3 | 272 |
| 1 Feb | 279.10 | 19.65 | 5.3 | 38.38 | 36 | 1 | 269 |
| 30 Jan | 286.35 | 14.2 | 1.25 | 34.2 | 101 | 5 | 271 |
| 29 Jan | 289.15 | 12.65 | 0.45 | 34.17 | 237 | 81 | 267 |
| 28 Jan | 289.40 | 11.85 | -2.5 | 32.32 | 90 | -18 | 187 |
| 27 Jan | 285.25 | 13.7 | -2.8 | 37.83 | 116 | 45 | 208 |
| 23 Jan | 288.00 | 17.1 | 0.75 | 41.59 | 308 | 92 | 164 |
| 22 Jan | 287.30 | 16.35 | -2.35 | 40.45 | 10 | 0 | 72 |
| 21 Jan | 281.35 | 18.7 | 7.35 | 38.77 | 47 | 6 | 73 |
| 20 Jan | 293.80 | 11.85 | 2.9 | 35.64 | 92 | 35 | 67 |
| 19 Jan | 300.05 | 8.95 | -2.85 | 33.62 | 96 | 30 | 32 |
| 16 Jan | 296.40 | 11.8 | -7.85 | 36.22 | 2 | 1 | 1 |
| 14 Jan | 295.80 | 19.65 | 0 | 1.32 | 0 | 0 | 0 |
| 13 Jan | 288.65 | 19.65 | 0 | 0.36 | 0 | 0 | 0 |
| 12 Jan | 296.15 | 19.65 | 0 | 1.9 | 0 | 0 | 0 |
| 9 Jan | 299.70 | 19.65 | 0 | 2.63 | 0 | 0 | 0 |
| 8 Jan | 307.30 | 19.65 | 0 | 4.4 | 0 | 0 | 0 |
| 7 Jan | 313.95 | 19.65 | 0 | 6.03 | 0 | 0 | 0 |
| 6 Jan | 319.35 | 19.65 | 0 | 7.2 | 0 | 0 | 0 |
| 5 Jan | 320.30 | 19.65 | 0 | 7.51 | 0 | 0 | 0 |
| 2 Jan | 319.75 | 19.65 | 0 | 7.18 | 0 | 0 | 0 |
| 1 Jan | 317.25 | 19.65 | 0 | 6.56 | 0 | 0 | 0 |
| 31 Dec | 315.95 | 19.65 | 0 | 6.32 | 0 | 0 | 0 |
| 30 Dec | 305.45 | 19.65 | 0 | 3.58 | 0 | 0 | 0 |
| 29 Dec | 300.00 | 19.65 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 301.30 | 19.65 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 303.25 | 19.65 | 0 | 3.18 | 0 | 0 | 0 |
| 23 Dec | 303.50 | 19.65 | 0 | 3.27 | 0 | 0 | 0 |
| 22 Dec | 303.35 | 19.65 | 0 | 3.31 | 0 | 0 | 0 |
| 19 Dec | 300.30 | 19.65 | 0 | 2.73 | 0 | 0 | 0 |
| 18 Dec | 299.85 | 19.65 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 301.90 | 19.65 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 300.80 | 19.65 | 0 | 2.59 | 0 | 0 | 0 |
| 15 Dec | 305.10 | 19.65 | - | - | 0 | 0 | 0 |
| 12 Dec | 307.85 | 19.65 | 0 | 4.13 | 0 | 0 | 0 |
| 11 Dec | 301.70 | 19.65 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 303.95 | 19.65 | 0 | 3.25 | 0 | 0 | 0 |
| 9 Dec | 307.30 | 19.65 | 0 | 4.04 | 0 | 0 | 0 |
| 8 Dec | 299.30 | 19.65 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 309.60 | 19.65 | 0 | 4.57 | 0 | 0 | 0 |
| 4 Dec | 300.45 | 19.65 | 0 | 2.6 | 0 | 0 | 0 |
| 3 Dec | 302.80 | 19.65 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 306.05 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 309.15 | 19.65 | 0 | 4.32 | 0 | 0 | 0 |
| 28 Nov | 312.35 | - | - | - | 0 | 0 | 0 |
| 27 Nov | 308.25 | 19.65 | 0 | 4.13 | 0 | 0 | 0 |
For L&T Finance Limited - strike price 295 expiring on 24FEB2026
Delta for 295 PE is -0.37
Historical price for 295 PE is as follows
On 20 Feb LTF was trading at 297.75. The strike last trading price was 2.3, which was -1.5 lower than the previous day. The implied volatity was 28.58, the open interest changed by -28 which decreased total open position to 606
On 19 Feb LTF was trading at 294.90. The strike last trading price was 4.25, which was 2.3 higher than the previous day. The implied volatity was 30.91, the open interest changed by -109 which decreased total open position to 639
On 18 Feb LTF was trading at 300.25. The strike last trading price was 2.05, which was -1.95 lower than the previous day. The implied volatity was 27.89, the open interest changed by 95 which increased total open position to 757
On 17 Feb LTF was trading at 297.65. The strike last trading price was 4.2, which was -2.1 lower than the previous day. The implied volatity was 34.5, the open interest changed by 109 which increased total open position to 663
On 16 Feb LTF was trading at 294.00. The strike last trading price was 5.8, which was -7.9 lower than the previous day. The implied volatity was 35.43, the open interest changed by 74 which increased total open position to 552
On 13 Feb LTF was trading at 285.10. The strike last trading price was 14.25, which was 4.9 higher than the previous day. The implied volatity was 44.21, the open interest changed by -30 which decreased total open position to 479
On 12 Feb LTF was trading at 292.05. The strike last trading price was 9.35, which was -2.85 lower than the previous day. The implied volatity was 40.13, the open interest changed by 12 which increased total open position to 499
On 11 Feb LTF was trading at 288.30. The strike last trading price was 12.2, which was 3.7 higher than the previous day. The implied volatity was 39.98, the open interest changed by 30 which increased total open position to 488
On 10 Feb LTF was trading at 294.00. The strike last trading price was 8.95, which was 2.15 higher than the previous day. The implied volatity was 38.63, the open interest changed by -29 which decreased total open position to 460
On 9 Feb LTF was trading at 296.85. The strike last trading price was 7, which was -6.35 lower than the previous day. The implied volatity was 34.71, the open interest changed by 227 which increased total open position to 496
On 6 Feb LTF was trading at 285.30. The strike last trading price was 12.75, which was -2.2 lower than the previous day. The implied volatity was 30.19, the open interest changed by -6 which decreased total open position to 269
On 5 Feb LTF was trading at 283.40. The strike last trading price was 15.1, which was 1.85 higher than the previous day. The implied volatity was 34.09, the open interest changed by -5 which decreased total open position to 275
On 4 Feb LTF was trading at 287.10. The strike last trading price was 13.25, which was -1.2 lower than the previous day. The implied volatity was 34.99, the open interest changed by 8 which increased total open position to 280
On 3 Feb LTF was trading at 284.70. The strike last trading price was 14.4, which was -4.95 lower than the previous day. The implied volatity was 34.78, the open interest changed by -3 which decreased total open position to 270
On 2 Feb LTF was trading at 277.55. The strike last trading price was 19.15, which was 0.5 higher than the previous day. The implied volatity was 35.13, the open interest changed by 3 which increased total open position to 272
On 1 Feb LTF was trading at 279.10. The strike last trading price was 19.65, which was 5.3 higher than the previous day. The implied volatity was 38.38, the open interest changed by 1 which increased total open position to 269
On 30 Jan LTF was trading at 286.35. The strike last trading price was 14.2, which was 1.25 higher than the previous day. The implied volatity was 34.2, the open interest changed by 5 which increased total open position to 271
On 29 Jan LTF was trading at 289.15. The strike last trading price was 12.65, which was 0.45 higher than the previous day. The implied volatity was 34.17, the open interest changed by 81 which increased total open position to 267
On 28 Jan LTF was trading at 289.40. The strike last trading price was 11.85, which was -2.5 lower than the previous day. The implied volatity was 32.32, the open interest changed by -18 which decreased total open position to 187
On 27 Jan LTF was trading at 285.25. The strike last trading price was 13.7, which was -2.8 lower than the previous day. The implied volatity was 37.83, the open interest changed by 45 which increased total open position to 208
On 23 Jan LTF was trading at 288.00. The strike last trading price was 17.1, which was 0.75 higher than the previous day. The implied volatity was 41.59, the open interest changed by 92 which increased total open position to 164
On 22 Jan LTF was trading at 287.30. The strike last trading price was 16.35, which was -2.35 lower than the previous day. The implied volatity was 40.45, the open interest changed by 0 which decreased total open position to 72
On 21 Jan LTF was trading at 281.35. The strike last trading price was 18.7, which was 7.35 higher than the previous day. The implied volatity was 38.77, the open interest changed by 6 which increased total open position to 73
On 20 Jan LTF was trading at 293.80. The strike last trading price was 11.85, which was 2.9 higher than the previous day. The implied volatity was 35.64, the open interest changed by 35 which increased total open position to 67
On 19 Jan LTF was trading at 300.05. The strike last trading price was 8.95, which was -2.85 lower than the previous day. The implied volatity was 33.62, the open interest changed by 30 which increased total open position to 32
On 16 Jan LTF was trading at 296.40. The strike last trading price was 11.8, which was -7.85 lower than the previous day. The implied volatity was 36.22, the open interest changed by 1 which increased total open position to 1
On 14 Jan LTF was trading at 295.80. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 13 Jan LTF was trading at 288.65. The strike last trading price was 19.65, 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 12 Jan LTF was trading at 296.15. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 9 Jan LTF was trading at 299.70. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 8 Jan LTF was trading at 307.30. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 4.4, the open interest changed by 0 which decreased total open position to 0
On 7 Jan LTF was trading at 313.95. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0
On 6 Jan LTF was trading at 319.35. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 7.2, the open interest changed by 0 which decreased total open position to 0
On 5 Jan LTF was trading at 320.30. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 7.51, the open interest changed by 0 which decreased total open position to 0
On 2 Jan LTF was trading at 319.75. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 1 Jan LTF was trading at 317.25. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 6.56, the open interest changed by 0 which decreased total open position to 0
On 31 Dec LTF was trading at 315.95. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0
On 30 Dec LTF was trading at 305.45. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 29 Dec LTF was trading at 300.00. The strike last trading price was 19.65, 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 26 Dec LTF was trading at 301.30. The strike last trading price was 19.65, 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 Dec LTF was trading at 303.25. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 23 Dec LTF was trading at 303.50. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 22 Dec LTF was trading at 303.35. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 19 Dec LTF was trading at 300.30. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 18 Dec LTF was trading at 299.85. The strike last trading price was 19.65, 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 Dec LTF was trading at 301.90. The strike last trading price was 19.65, 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 Dec LTF was trading at 300.80. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 15 Dec LTF was trading at 305.10. The strike last trading price was 19.65, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec LTF was trading at 307.85. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 11 Dec LTF was trading at 301.70. The strike last trading price was 19.65, 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 Dec LTF was trading at 303.95. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
On 9 Dec LTF was trading at 307.30. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 8 Dec LTF was trading at 299.30. The strike last trading price was 19.65, 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 Dec LTF was trading at 309.60. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 4 Dec LTF was trading at 300.45. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0
On 3 Dec LTF was trading at 302.80. The strike last trading price was 19.65, 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 Dec LTF was trading at 306.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec LTF was trading at 309.15. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 28 Nov LTF was trading at 312.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov LTF was trading at 308.25. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
