LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
21 Nov 2024 04:12 PM IST
| LTTS 28NOV2024 4900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 1.34
Theta: -4.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5165.70 | 282.35 | -44.50 | 32.21 | 5 | -2 | 109 | |||
| 20 Nov | 5132.95 | 326.85 | 0.00 | 58.65 | 3 | 0 | 111 | |||
| 19 Nov | 5132.95 | 326.85 | 82.95 | 58.65 | 3 | 0 | 111 | |||
| 18 Nov | 5104.30 | 243.9 | -116.10 | 30.58 | 24 | -9 | 109 | |||
| 14 Nov | 5170.00 | 360 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Nov | 5174.75 | 360 | -76.40 | 36.36 | 2 | 0 | 120 | |||
| 12 Nov | 5278.85 | 436.4 | 164.40 | 41.43 | 7 | -2 | 120 | |||
| 11 Nov | 5111.05 | 272 | -1.40 | 30.62 | 7 | -1 | 123 | |||
| 8 Nov | 5100.95 | 273.4 | -34.60 | 29.86 | 17 | -6 | 124 | |||
| 7 Nov | 5143.10 | 308 | -54.25 | 26.62 | 4 | -2 | 130 | |||
| 6 Nov | 5198.70 | 362.25 | 156.25 | 31.96 | 254 | -104 | 132 | |||
| 5 Nov | 4962.40 | 206 | -11.00 | 32.30 | 292 | -1 | 236 | |||
|
|
||||||||||
| 4 Nov | 4963.65 | 217 | 2.00 | 31.97 | 452 | 172 | 238 | |||
| 1 Nov | 4958.60 | 215 | -14.50 | 31.76 | 15 | 2 | 66 | |||
| 31 Oct | 4945.85 | 229.5 | -828.90 | - | 127 | 64 | 64 | |||
| 30 Oct | 5156.30 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5201.50 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5150.10 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5170.30 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5284.50 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5316.55 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5163.25 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5255.80 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5132.10 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 5242.50 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 5356.90 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 5318.60 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 5278.50 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5196.50 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5218.20 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 5144.70 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5145.80 | 1058.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5099.95 | 1058.4 | - | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 4900 expiring on 28NOV2024
Delta for 4900 CE is 0.89
Historical price for 4900 CE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 282.35, which was -44.50 lower than the previous day. The implied volatity was 32.21, the open interest changed by -2 which decreased total open position to 109
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 326.85, which was 0.00 lower than the previous day. The implied volatity was 58.65, the open interest changed by 0 which decreased total open position to 111
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 326.85, which was 82.95 higher than the previous day. The implied volatity was 58.65, the open interest changed by 0 which decreased total open position to 111
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 243.9, which was -116.10 lower than the previous day. The implied volatity was 30.58, the open interest changed by -9 which decreased total open position to 109
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 360, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 360, which was -76.40 lower than the previous day. The implied volatity was 36.36, the open interest changed by 0 which decreased total open position to 120
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 436.4, which was 164.40 higher than the previous day. The implied volatity was 41.43, the open interest changed by -2 which decreased total open position to 120
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 272, which was -1.40 lower than the previous day. The implied volatity was 30.62, the open interest changed by -1 which decreased total open position to 123
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 273.4, which was -34.60 lower than the previous day. The implied volatity was 29.86, the open interest changed by -6 which decreased total open position to 124
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 308, which was -54.25 lower than the previous day. The implied volatity was 26.62, the open interest changed by -2 which decreased total open position to 130
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 362.25, which was 156.25 higher than the previous day. The implied volatity was 31.96, the open interest changed by -104 which decreased total open position to 132
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 206, which was -11.00 lower than the previous day. The implied volatity was 32.30, the open interest changed by -1 which decreased total open position to 236
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 217, which was 2.00 higher than the previous day. The implied volatity was 31.97, the open interest changed by 172 which increased total open position to 238
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 215, which was -14.50 lower than the previous day. The implied volatity was 31.76, the open interest changed by 2 which increased total open position to 66
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 229.5, which was -828.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTTS was trading at 5156.30. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTTS was trading at 5201.50. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTTS was trading at 5150.10. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTTS was trading at 5170.30. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTTS was trading at 5284.50. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTTS was trading at 5316.55. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTTS was trading at 5163.25. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTTS was trading at 5255.80. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTTS was trading at 5132.10. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 1058.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 1058.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTTS 28NOV2024 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 1.46
Theta: -3.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5165.70 | 15.2 | -11.85 | 34.16 | 105 | -6 | 221 |
| 20 Nov | 5132.95 | 27.05 | 0.00 | 33.88 | 270 | -62 | 235 |
| 19 Nov | 5132.95 | 27.05 | -3.95 | 33.88 | 270 | -54 | 235 |
| 18 Nov | 5104.30 | 31 | 5.50 | 32.09 | 494 | -32 | 291 |
| 14 Nov | 5170.00 | 25.5 | -6.60 | 31.23 | 355 | -86 | 323 |
| 13 Nov | 5174.75 | 32.1 | 11.80 | 33.47 | 458 | -97 | 409 |
| 12 Nov | 5278.85 | 20.3 | -26.30 | 31.67 | 592 | 153 | 503 |
| 11 Nov | 5111.05 | 46.6 | -4.55 | 29.92 | 218 | -66 | 348 |
| 8 Nov | 5100.95 | 51.15 | 4.95 | 28.44 | 172 | -3 | 443 |
| 7 Nov | 5143.10 | 46.2 | -3.50 | 29.89 | 300 | -58 | 440 |
| 6 Nov | 5198.70 | 49.7 | -81.05 | 32.56 | 1,217 | 67 | 499 |
| 5 Nov | 4962.40 | 130.75 | -13.00 | 34.70 | 280 | -17 | 432 |
| 4 Nov | 4963.65 | 143.75 | -16.10 | 37.87 | 881 | 132 | 448 |
| 1 Nov | 4958.60 | 159.85 | 5.50 | 37.66 | 54 | 12 | 315 |
| 31 Oct | 4945.85 | 154.35 | 86.60 | - | 1,498 | 228 | 302 |
| 30 Oct | 5156.30 | 67.75 | 15.65 | - | 47 | 16 | 73 |
| 29 Oct | 5201.50 | 52.1 | 20.55 | - | 152 | 55 | 57 |
| 28 Oct | 5150.10 | 31.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5170.30 | 31.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5284.50 | 31.55 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 5316.55 | 31.55 | -28.50 | - | 2 | 0 | 0 |
| 22 Oct | 5163.25 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5255.80 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5132.10 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 5242.50 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 5356.90 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 5318.60 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 5278.50 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5196.50 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5218.20 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5144.70 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5145.80 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5099.95 | 60.05 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 4900 expiring on 28NOV2024
Delta for 4900 PE is -0.12
Historical price for 4900 PE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 15.2, which was -11.85 lower than the previous day. The implied volatity was 34.16, the open interest changed by -6 which decreased total open position to 221
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 27.05, which was 0.00 lower than the previous day. The implied volatity was 33.88, the open interest changed by -62 which decreased total open position to 235
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 27.05, which was -3.95 lower than the previous day. The implied volatity was 33.88, the open interest changed by -54 which decreased total open position to 235
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 31, which was 5.50 higher than the previous day. The implied volatity was 32.09, the open interest changed by -32 which decreased total open position to 291
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 25.5, which was -6.60 lower than the previous day. The implied volatity was 31.23, the open interest changed by -86 which decreased total open position to 323
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 32.1, which was 11.80 higher than the previous day. The implied volatity was 33.47, the open interest changed by -97 which decreased total open position to 409
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 20.3, which was -26.30 lower than the previous day. The implied volatity was 31.67, the open interest changed by 153 which increased total open position to 503
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 46.6, which was -4.55 lower than the previous day. The implied volatity was 29.92, the open interest changed by -66 which decreased total open position to 348
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 51.15, which was 4.95 higher than the previous day. The implied volatity was 28.44, the open interest changed by -3 which decreased total open position to 443
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 46.2, which was -3.50 lower than the previous day. The implied volatity was 29.89, the open interest changed by -58 which decreased total open position to 440
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 49.7, which was -81.05 lower than the previous day. The implied volatity was 32.56, the open interest changed by 67 which increased total open position to 499
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 130.75, which was -13.00 lower than the previous day. The implied volatity was 34.70, the open interest changed by -17 which decreased total open position to 432
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 143.75, which was -16.10 lower than the previous day. The implied volatity was 37.87, the open interest changed by 132 which increased total open position to 448
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 159.85, which was 5.50 higher than the previous day. The implied volatity was 37.66, the open interest changed by 12 which increased total open position to 315
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 154.35, which was 86.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTTS was trading at 5156.30. The strike last trading price was 67.75, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTTS was trading at 5201.50. The strike last trading price was 52.1, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTTS was trading at 5150.10. The strike last trading price was 31.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTTS was trading at 5170.30. The strike last trading price was 31.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTTS was trading at 5284.50. The strike last trading price was 31.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTTS was trading at 5316.55. The strike last trading price was 31.55, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTTS was trading at 5163.25. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTTS was trading at 5255.80. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTTS was trading at 5132.10. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 60.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
