LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
13 Mar 2025 04:11 PM IST
| LTTS 27MAR2025 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.76
Theta: -1.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 4378.20 | 5.2 | -2.35 | 36.86 | 799 | 197 | 792 | |||
| 12 Mar | 4390.65 | 8 | -16.2 | 37.86 | 1,343 | 142 | 595 | |||
| 11 Mar | 4642.75 | 25.1 | -5.1 | 30.42 | 459 | 59 | 453 | |||
| 10 Mar | 4653.55 | 28 | -42.2 | 32.19 | 250 | 30 | 394 | |||
| 7 Mar | 4822.00 | 72.35 | -10.65 | 29.33 | 286 | 7 | 364 | |||
| 6 Mar | 4858.20 | 80 | 18.95 | 28.91 | 1,001 | -7 | 366 | |||
| 5 Mar | 4754.40 | 63 | 32.95 | 31.72 | 953 | -122 | 378 | |||
| 4 Mar | 4566.50 | 29.5 | -0.5 | 33.62 | 410 | 70 | 500 | |||
| 3 Mar | 4561.80 | 31.25 | 3 | 32.17 | 309 | 11 | 427 | |||
| 28 Feb | 4533.20 | 29.9 | -25.05 | 32.47 | 569 | 110 | 414 | |||
| 27 Feb | 4645.65 | 54 | -32.5 | 31.84 | 310 | 16 | 304 | |||
| 26 Feb | 4719.80 | 84.05 | -68.4 | 32.32 | 476 | 77 | 284 | |||
| 25 Feb | 4727.85 | 84.05 | -68.4 | 32.32 | 476 | 73 | 284 | |||
| 24 Feb | 4885.60 | 151.25 | -118.5 | 33.13 | 718 | 81 | 203 | |||
| 21 Feb | 5123.10 | 267.5 | 132.5 | 29.25 | 365 | 108 | 124 | |||
| 20 Feb | 4915.40 | 135 | -10.25 | 25.02 | 1 | 0 | 15 | |||
| 19 Feb | 4872.05 | 145.15 | -29.85 | 29.35 | 27 | 6 | 16 | |||
| 18 Feb | 4929.60 | 175 | 55 | 30.55 | 5 | 3 | 9 | |||
| 17 Feb | 4816.90 | 120 | -92.3 | 27.83 | 9 | 6 | 6 | |||
| 14 Feb | 4958.35 | 212.3 | 0 | 0.09 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Feb | 5023.70 | 212.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 5528.65 | 212.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 5615.45 | 212.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 5500.85 | 212.3 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 5418.60 | 212.3 | 0 | - | 0 | 0 | 0 | |||
| 14 Jan | 4706.55 | 212.3 | 0.00 | 2.28 | 0 | 0 | 0 | |||
| 7 Jan | 4876.75 | 212.3 | 0.00 | 0.08 | 0 | 0 | 0 | |||
| 6 Jan | 4763.70 | 212.3 | 0.00 | 1.53 | 0 | 0 | 0 | |||
| 2 Jan | 4795.95 | 212.3 | 212.30 | 1.56 | 0 | 0 | 0 | |||
| 1 Jan | 4698.10 | 0 | 0.00 | 2.08 | 0 | 0 | 0 | |||
| 31 Dec | 4737.40 | 0 | 0.00 | 1.74 | 0 | 0 | 0 | |||
| 30 Dec | 4754.50 | 0 | 1.46 | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 5000 expiring on 27MAR2025
Delta for 5000 CE is 0.04
Historical price for 5000 CE is as follows
On 13 Mar LTTS was trading at 4378.20. The strike last trading price was 5.2, which was -2.35 lower than the previous day. The implied volatity was 36.86, the open interest changed by 197 which increased total open position to 792
On 12 Mar LTTS was trading at 4390.65. The strike last trading price was 8, which was -16.2 lower than the previous day. The implied volatity was 37.86, the open interest changed by 142 which increased total open position to 595
On 11 Mar LTTS was trading at 4642.75. The strike last trading price was 25.1, which was -5.1 lower than the previous day. The implied volatity was 30.42, the open interest changed by 59 which increased total open position to 453
On 10 Mar LTTS was trading at 4653.55. The strike last trading price was 28, which was -42.2 lower than the previous day. The implied volatity was 32.19, the open interest changed by 30 which increased total open position to 394
On 7 Mar LTTS was trading at 4822.00. The strike last trading price was 72.35, which was -10.65 lower than the previous day. The implied volatity was 29.33, the open interest changed by 7 which increased total open position to 364
On 6 Mar LTTS was trading at 4858.20. The strike last trading price was 80, which was 18.95 higher than the previous day. The implied volatity was 28.91, the open interest changed by -7 which decreased total open position to 366
On 5 Mar LTTS was trading at 4754.40. The strike last trading price was 63, which was 32.95 higher than the previous day. The implied volatity was 31.72, the open interest changed by -122 which decreased total open position to 378
On 4 Mar LTTS was trading at 4566.50. The strike last trading price was 29.5, which was -0.5 lower than the previous day. The implied volatity was 33.62, the open interest changed by 70 which increased total open position to 500
On 3 Mar LTTS was trading at 4561.80. The strike last trading price was 31.25, which was 3 higher than the previous day. The implied volatity was 32.17, the open interest changed by 11 which increased total open position to 427
On 28 Feb LTTS was trading at 4533.20. The strike last trading price was 29.9, which was -25.05 lower than the previous day. The implied volatity was 32.47, the open interest changed by 110 which increased total open position to 414
On 27 Feb LTTS was trading at 4645.65. The strike last trading price was 54, which was -32.5 lower than the previous day. The implied volatity was 31.84, the open interest changed by 16 which increased total open position to 304
On 26 Feb LTTS was trading at 4719.80. The strike last trading price was 84.05, which was -68.4 lower than the previous day. The implied volatity was 32.32, the open interest changed by 77 which increased total open position to 284
On 25 Feb LTTS was trading at 4727.85. The strike last trading price was 84.05, which was -68.4 lower than the previous day. The implied volatity was 32.32, the open interest changed by 73 which increased total open position to 284
On 24 Feb LTTS was trading at 4885.60. The strike last trading price was 151.25, which was -118.5 lower than the previous day. The implied volatity was 33.13, the open interest changed by 81 which increased total open position to 203
On 21 Feb LTTS was trading at 5123.10. The strike last trading price was 267.5, which was 132.5 higher than the previous day. The implied volatity was 29.25, the open interest changed by 108 which increased total open position to 124
On 20 Feb LTTS was trading at 4915.40. The strike last trading price was 135, which was -10.25 lower than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 15
On 19 Feb LTTS was trading at 4872.05. The strike last trading price was 145.15, which was -29.85 lower than the previous day. The implied volatity was 29.35, the open interest changed by 6 which increased total open position to 16
On 18 Feb LTTS was trading at 4929.60. The strike last trading price was 175, which was 55 higher than the previous day. The implied volatity was 30.55, the open interest changed by 3 which increased total open position to 9
On 17 Feb LTTS was trading at 4816.90. The strike last trading price was 120, which was -92.3 lower than the previous day. The implied volatity was 27.83, the open interest changed by 6 which increased total open position to 6
On 14 Feb LTTS was trading at 4958.35. The strike last trading price was 212.3, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 13 Feb LTTS was trading at 5023.70. The strike last trading price was 212.3, 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 Feb LTTS was trading at 5528.65. The strike last trading price was 212.3, 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 Feb LTTS was trading at 5615.45. The strike last trading price was 212.3, 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 Feb LTTS was trading at 5500.85. The strike last trading price was 212.3, 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 Feb LTTS was trading at 5418.60. The strike last trading price was 212.3, 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 LTTS was trading at 4706.55. The strike last trading price was 212.3, which was 0.00 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 7 Jan LTTS was trading at 4876.75. The strike last trading price was 212.3, which was 0.00 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 6 Jan LTTS was trading at 4763.70. The strike last trading price was 212.3, which was 0.00 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 2 Jan LTTS was trading at 4795.95. The strike last trading price was 212.3, which was 212.30 higher than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 1 Jan LTTS was trading at 4698.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 31 Dec LTTS was trading at 4737.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 30 Dec LTTS was trading at 4754.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
| LTTS 27MAR2025 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 1.51
Theta: -1.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 4378.20 | 616.3 | -8.7 | 49.03 | 3 | 0 | 81 |
| 12 Mar | 4390.65 | 625 | 226 | 59.10 | 31 | -1 | 82 |
| 11 Mar | 4642.75 | 399 | 166 | 51.73 | 5 | -1 | 83 |
| 10 Mar | 4653.55 | 233 | 0 | 0.00 | 0 | -1 | 0 |
| 7 Mar | 4822.00 | 233 | 16 | 31.96 | 10 | -2 | 83 |
| 6 Mar | 4858.20 | 217 | -92.85 | 30.21 | 28 | 2 | 85 |
| 5 Mar | 4754.40 | 309.85 | -146.3 | 36.02 | 12 | -2 | 83 |
| 4 Mar | 4566.50 | 464.5 | -35.5 | 36.56 | 16 | -1 | 84 |
| 3 Mar | 4561.80 | 500 | -10.05 | 51.11 | 1 | 0 | 85 |
| 28 Feb | 4533.20 | 510.05 | 143.2 | 41.44 | 22 | -1 | 87 |
| 27 Feb | 4645.65 | 368.25 | 46.2 | 29.36 | 17 | 7 | 88 |
| 26 Feb | 4719.80 | 326 | 80.05 | 32.88 | 116 | -31 | 83 |
| 25 Feb | 4727.85 | 326 | 80.05 | 32.88 | 116 | -29 | 83 |
| 24 Feb | 4885.60 | 251.45 | 118.5 | 36.41 | 354 | -49 | 116 |
| 21 Feb | 5123.10 | 133.8 | -78.7 | 33.01 | 430 | 121 | 149 |
| 20 Feb | 4915.40 | 212 | -57.05 | 31.72 | 13 | 7 | 23 |
| 19 Feb | 4872.05 | 269.05 | 59.05 | 37.24 | 9 | 6 | 15 |
| 18 Feb | 4929.60 | 210 | -28.5 | 30.78 | 8 | 2 | 8 |
| 17 Feb | 4816.90 | 238.5 | 42.75 | 26.95 | 4 | 1 | 4 |
| 14 Feb | 4958.35 | 195.75 | -258.2 | 29.86 | 4 | 2 | 2 |
| 13 Feb | 5023.70 | 453.95 | 0 | 1.53 | 0 | 0 | 0 |
| 6 Feb | 5528.65 | 453.95 | 0 | 7.73 | 0 | 0 | 0 |
| 5 Feb | 5615.45 | 453.95 | 0 | 8.46 | 0 | 0 | 0 |
| 3 Feb | 5500.85 | 453.95 | 0 | 7.36 | 0 | 0 | 0 |
| 1 Feb | 5418.60 | 453.95 | 0 | 6.03 | 0 | 0 | 0 |
| 14 Jan | 4706.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 4876.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 4763.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 4795.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Jan | 4698.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 4737.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 4754.50 | 0 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5000 expiring on 27MAR2025
Delta for 5000 PE is -0.90
Historical price for 5000 PE is as follows
On 13 Mar LTTS was trading at 4378.20. The strike last trading price was 616.3, which was -8.7 lower than the previous day. The implied volatity was 49.03, the open interest changed by 0 which decreased total open position to 81
On 12 Mar LTTS was trading at 4390.65. The strike last trading price was 625, which was 226 higher than the previous day. The implied volatity was 59.10, the open interest changed by -1 which decreased total open position to 82
On 11 Mar LTTS was trading at 4642.75. The strike last trading price was 399, which was 166 higher than the previous day. The implied volatity was 51.73, the open interest changed by -1 which decreased total open position to 83
On 10 Mar LTTS was trading at 4653.55. The strike last trading price was 233, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Mar LTTS was trading at 4822.00. The strike last trading price was 233, which was 16 higher than the previous day. The implied volatity was 31.96, the open interest changed by -2 which decreased total open position to 83
On 6 Mar LTTS was trading at 4858.20. The strike last trading price was 217, which was -92.85 lower than the previous day. The implied volatity was 30.21, the open interest changed by 2 which increased total open position to 85
On 5 Mar LTTS was trading at 4754.40. The strike last trading price was 309.85, which was -146.3 lower than the previous day. The implied volatity was 36.02, the open interest changed by -2 which decreased total open position to 83
On 4 Mar LTTS was trading at 4566.50. The strike last trading price was 464.5, which was -35.5 lower than the previous day. The implied volatity was 36.56, the open interest changed by -1 which decreased total open position to 84
On 3 Mar LTTS was trading at 4561.80. The strike last trading price was 500, which was -10.05 lower than the previous day. The implied volatity was 51.11, the open interest changed by 0 which decreased total open position to 85
On 28 Feb LTTS was trading at 4533.20. The strike last trading price was 510.05, which was 143.2 higher than the previous day. The implied volatity was 41.44, the open interest changed by -1 which decreased total open position to 87
On 27 Feb LTTS was trading at 4645.65. The strike last trading price was 368.25, which was 46.2 higher than the previous day. The implied volatity was 29.36, the open interest changed by 7 which increased total open position to 88
On 26 Feb LTTS was trading at 4719.80. The strike last trading price was 326, which was 80.05 higher than the previous day. The implied volatity was 32.88, the open interest changed by -31 which decreased total open position to 83
On 25 Feb LTTS was trading at 4727.85. The strike last trading price was 326, which was 80.05 higher than the previous day. The implied volatity was 32.88, the open interest changed by -29 which decreased total open position to 83
On 24 Feb LTTS was trading at 4885.60. The strike last trading price was 251.45, which was 118.5 higher than the previous day. The implied volatity was 36.41, the open interest changed by -49 which decreased total open position to 116
On 21 Feb LTTS was trading at 5123.10. The strike last trading price was 133.8, which was -78.7 lower than the previous day. The implied volatity was 33.01, the open interest changed by 121 which increased total open position to 149
On 20 Feb LTTS was trading at 4915.40. The strike last trading price was 212, which was -57.05 lower than the previous day. The implied volatity was 31.72, the open interest changed by 7 which increased total open position to 23
On 19 Feb LTTS was trading at 4872.05. The strike last trading price was 269.05, which was 59.05 higher than the previous day. The implied volatity was 37.24, the open interest changed by 6 which increased total open position to 15
On 18 Feb LTTS was trading at 4929.60. The strike last trading price was 210, which was -28.5 lower than the previous day. The implied volatity was 30.78, the open interest changed by 2 which increased total open position to 8
On 17 Feb LTTS was trading at 4816.90. The strike last trading price was 238.5, which was 42.75 higher than the previous day. The implied volatity was 26.95, the open interest changed by 1 which increased total open position to 4
On 14 Feb LTTS was trading at 4958.35. The strike last trading price was 195.75, which was -258.2 lower than the previous day. The implied volatity was 29.86, the open interest changed by 2 which increased total open position to 2
On 13 Feb LTTS was trading at 5023.70. The strike last trading price was 453.95, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 6 Feb LTTS was trading at 5528.65. The strike last trading price was 453.95, which was 0 lower than the previous day. The implied volatity was 7.73, the open interest changed by 0 which decreased total open position to 0
On 5 Feb LTTS was trading at 5615.45. The strike last trading price was 453.95, which was 0 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0
On 3 Feb LTTS was trading at 5500.85. The strike last trading price was 453.95, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LTTS was trading at 5418.60. The strike last trading price was 453.95, 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 14 Jan LTTS was trading at 4706.55. The strike last trading price was 0, which was 0.00 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 LTTS was trading at 4876.75. The strike last trading price was 0, which was 0.00 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 LTTS was trading at 4763.70. The strike last trading price was 0, which was 0.00 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 LTTS was trading at 4795.95. The strike last trading price was 0, which was 0.00 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 LTTS was trading at 4698.10. The strike last trading price was 0, which was 0.00 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 LTTS was trading at 4737.40. The strike last trading price was 0, which was 0.00 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 LTTS was trading at 4754.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
