LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
21 Nov 2024 04:12 PM IST
| LTTS 28NOV2024 4950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 1.20
Theta: -3.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5165.70 | 227.75 | -18.85 | 24.25 | 1 | 0 | 138 | |||
| 20 Nov | 5132.95 | 246.6 | 0.00 | 41.79 | 1 | 0 | 138 | |||
| 19 Nov | 5132.95 | 246.6 | 38.70 | 41.79 | 1 | 0 | 138 | |||
| 18 Nov | 5104.30 | 207.9 | -44.35 | 31.42 | 22 | 7 | 138 | |||
| 14 Nov | 5170.00 | 252.25 | -164.55 | - | 8 | 3 | 130 | |||
| 13 Nov | 5174.75 | 416.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 5278.85 | 416.8 | 165.50 | 47.36 | 11 | -1 | 126 | |||
| 11 Nov | 5111.05 | 251.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 5100.95 | 251.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 5143.10 | 251.3 | -67.70 | 21.48 | 1 | 0 | 127 | |||
| 6 Nov | 5198.70 | 319 | 137.55 | 30.51 | 74 | -30 | 128 | |||
| 5 Nov | 4962.40 | 181.45 | -13.55 | 32.82 | 209 | 27 | 157 | |||
| 4 Nov | 4963.65 | 195 | -1.00 | 33.13 | 158 | 60 | 129 | |||
| 1 Nov | 4958.60 | 196 | 9.20 | 33.23 | 20 | -3 | 69 | |||
| 31 Oct | 4945.85 | 186.8 | -470.10 | - | 138 | 77 | 77 | |||
| 30 Oct | 5156.30 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5201.50 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5150.10 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5170.30 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 5284.50 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5316.55 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5163.25 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5255.80 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5132.10 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 5242.50 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 5356.90 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 5318.60 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 5278.50 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5196.50 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5218.20 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 5144.70 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5145.80 | 656.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5099.95 | 656.9 | - | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 4950 expiring on 28NOV2024
Delta for 4950 CE is 0.91
Historical price for 4950 CE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 227.75, which was -18.85 lower than the previous day. The implied volatity was 24.25, the open interest changed by 0 which decreased total open position to 138
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 246.6, which was 0.00 lower than the previous day. The implied volatity was 41.79, the open interest changed by 0 which decreased total open position to 138
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 246.6, which was 38.70 higher than the previous day. The implied volatity was 41.79, the open interest changed by 0 which decreased total open position to 138
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 207.9, which was -44.35 lower than the previous day. The implied volatity was 31.42, the open interest changed by 7 which increased total open position to 138
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 252.25, which was -164.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 130
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 416.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 416.8, which was 165.50 higher than the previous day. The implied volatity was 47.36, the open interest changed by -1 which decreased total open position to 126
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 251.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 251.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 251.3, which was -67.70 lower than the previous day. The implied volatity was 21.48, the open interest changed by 0 which decreased total open position to 127
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 319, which was 137.55 higher than the previous day. The implied volatity was 30.51, the open interest changed by -30 which decreased total open position to 128
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 181.45, which was -13.55 lower than the previous day. The implied volatity was 32.82, the open interest changed by 27 which increased total open position to 157
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 195, which was -1.00 lower than the previous day. The implied volatity was 33.13, the open interest changed by 60 which increased total open position to 129
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 196, which was 9.20 higher than the previous day. The implied volatity was 33.23, the open interest changed by -3 which decreased total open position to 69
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 186.8, which was -470.10 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, 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 656.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTTS 28NOV2024 4950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 1.79
Theta: -4.01
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5165.70 | 21.6 | -13.95 | 33.34 | 51 | -15 | 181 |
| 20 Nov | 5132.95 | 35.55 | 0.00 | 32.86 | 161 | -12 | 200 |
| 19 Nov | 5132.95 | 35.55 | -5.10 | 32.86 | 161 | -8 | 200 |
| 18 Nov | 5104.30 | 40.65 | 9.05 | 31.16 | 194 | 12 | 208 |
| 14 Nov | 5170.00 | 31.6 | -9.35 | 30.05 | 134 | -4 | 198 |
| 13 Nov | 5174.75 | 40.95 | 13.55 | 33.03 | 304 | 31 | 205 |
| 12 Nov | 5278.85 | 27.4 | -32.25 | 31.60 | 136 | -19 | 175 |
| 11 Nov | 5111.05 | 59.65 | -3.70 | 29.68 | 37 | 12 | 193 |
| 8 Nov | 5100.95 | 63.35 | 3.55 | 27.86 | 111 | 0 | 180 |
| 7 Nov | 5143.10 | 59.8 | 0.50 | 30.10 | 74 | 14 | 180 |
| 6 Nov | 5198.70 | 59.3 | -92.70 | 31.86 | 86 | 14 | 166 |
| 5 Nov | 4962.40 | 152 | -15.25 | 34.37 | 122 | 4 | 149 |
| 4 Nov | 4963.65 | 167.25 | -14.90 | 38.05 | 527 | 66 | 145 |
| 1 Nov | 4958.60 | 182.15 | 0.65 | 37.45 | 22 | 15 | 76 |
| 31 Oct | 4945.85 | 181.5 | 101.85 | - | 353 | 28 | 60 |
| 30 Oct | 5156.30 | 79.65 | 12.65 | - | 20 | 14 | 28 |
| 29 Oct | 5201.50 | 67 | -94.00 | - | 15 | 12 | 13 |
| 28 Oct | 5150.10 | 161 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5170.30 | 161 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5284.50 | 161 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5316.55 | 161 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5163.25 | 161 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5255.80 | 161 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5132.10 | 161 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 5242.50 | 161 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 5356.90 | 161 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 5318.60 | 161 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 5278.50 | 161 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5196.50 | 161 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5218.20 | 161 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5144.70 | 161 | 0.00 | - | 0 | 0 | 1 |
| 7 Oct | 5145.80 | 161 | 76.05 | - | 0 | 0 | 1 |
| 3 Oct | 5099.95 | 84.95 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 4950 expiring on 28NOV2024
Delta for 4950 PE is -0.17
Historical price for 4950 PE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 21.6, which was -13.95 lower than the previous day. The implied volatity was 33.34, the open interest changed by -15 which decreased total open position to 181
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 35.55, which was 0.00 lower than the previous day. The implied volatity was 32.86, the open interest changed by -12 which decreased total open position to 200
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 35.55, which was -5.10 lower than the previous day. The implied volatity was 32.86, the open interest changed by -8 which decreased total open position to 200
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 40.65, which was 9.05 higher than the previous day. The implied volatity was 31.16, the open interest changed by 12 which increased total open position to 208
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 31.6, which was -9.35 lower than the previous day. The implied volatity was 30.05, the open interest changed by -4 which decreased total open position to 198
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 40.95, which was 13.55 higher than the previous day. The implied volatity was 33.03, the open interest changed by 31 which increased total open position to 205
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 27.4, which was -32.25 lower than the previous day. The implied volatity was 31.60, the open interest changed by -19 which decreased total open position to 175
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 59.65, which was -3.70 lower than the previous day. The implied volatity was 29.68, the open interest changed by 12 which increased total open position to 193
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 63.35, which was 3.55 higher than the previous day. The implied volatity was 27.86, the open interest changed by 0 which decreased total open position to 180
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 59.8, which was 0.50 higher than the previous day. The implied volatity was 30.10, the open interest changed by 14 which increased total open position to 180
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 59.3, which was -92.70 lower than the previous day. The implied volatity was 31.86, the open interest changed by 14 which increased total open position to 166
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 152, which was -15.25 lower than the previous day. The implied volatity was 34.37, the open interest changed by 4 which increased total open position to 149
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 167.25, which was -14.90 lower than the previous day. The implied volatity was 38.05, the open interest changed by 66 which increased total open position to 145
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 182.15, which was 0.65 higher than the previous day. The implied volatity was 37.45, the open interest changed by 15 which increased total open position to 76
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 181.5, which was 101.85 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 79.65, which was 12.65 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 67, which was -94.00 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 161, 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 161, 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 161, 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 161, 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 161, 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 161, 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 161, 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 161, 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 161, 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 161, 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 161, 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 161, 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 161, 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 161, 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 161, which was 76.05 higher 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 84.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
