LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
18 Oct 2024 10:42 AM IST
| LTTS 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5198.10 | 220 | -54.65 | 700 | 0 | 5,600 | ||||
| 17 Oct | 5242.50 | 274.65 | -99.25 | 4,400 | -1,500 | 5,900 | ||||
| 16 Oct | 5356.90 | 373.9 | 18.90 | 2,400 | 0 | 7,500 | ||||
| 15 Oct | 5318.60 | 355 | 20.00 | 800 | -500 | 7,500 | ||||
| 14 Oct | 5278.50 | 335 | 56.10 | 2,600 | -1,000 | 8,100 | ||||
| 11 Oct | 5234.20 | 278.9 | 35.70 | 600 | -100 | 9,100 | ||||
| 10 Oct | 5196.50 | 243.2 | -56.80 | 5,500 | -100 | 8,500 | ||||
| 9 Oct | 5218.20 | 300 | 30.40 | 3,800 | 1,700 | 8,400 | ||||
| 8 Oct | 5144.70 | 269.6 | -6.40 | 4,800 | -2,700 | 6,600 | ||||
| 7 Oct | 5145.80 | 276 | 45.35 | 11,100 | 4,800 | 9,200 | ||||
| 4 Oct | 5071.60 | 230.65 | -11.35 | 5,100 | 800 | 4,500 | ||||
| 3 Oct | 5099.95 | 242 | -210.00 | 5,800 | 1,700 | 3,000 | ||||
| 1 Oct | 5345.65 | 452 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5344.25 | 452 | 0.00 | 0 | 700 | 0 | ||||
| 27 Sept | 5356.55 | 452 | -31.40 | 900 | 600 | 1,200 | ||||
| 26 Sept | 5459.95 | 483.4 | -6.60 | 400 | 100 | 500 | ||||
| 25 Sept | 5435.05 | 490 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5501.35 | 490 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5490.75 | 490 | 0.00 | 0 | 200 | 0 | ||||
| 20 Sept | 5472.95 | 490 | -333.80 | 300 | 100 | 300 | ||||
| 19 Sept | 5502.45 | 823.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5478.05 | 823.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5663.40 | 823.8 | 0.00 | 0 | 200 | 0 | ||||
| 16 Sept | 5707.60 | 823.8 | 306.75 | 200 | 0 | 0 | ||||
| 13 Sept | 5777.50 | 517.05 | 517.05 | 0 | 0 | 0 | ||||
| 27 Aug | 5487.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5462.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5488.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5424.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5284.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4916.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4823.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4849.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4896.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 4896.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4962.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4927.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4873.50 | 0 | 0 | 0 | 0 | |||||
For L&T Technology Ser. Ltd. - strike price 5000 expiring on 31OCT2024
Delta for 5000 CE is -
Historical price for 5000 CE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 220, which was -54.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 274.65, which was -99.25 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 5900
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 373.9, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 355, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 7500
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 335, which was 56.10 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 8100
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 278.9, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 9100
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 243.2, which was -56.80 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 8500
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 300, which was 30.40 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 8400
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 269.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 6600
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 276, which was 45.35 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9200
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 230.65, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4500
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 242, which was -210.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 3000
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 452, 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 Sept LTTS was trading at 5344.25. The strike last trading price was 452, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 452, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 483.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 500
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 490, 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 24 Sept LTTS was trading at 5501.35. The strike last trading price was 490, 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 23 Sept LTTS was trading at 5490.75. The strike last trading price was 490, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 490, which was -333.80 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 300
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 823.8, 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 18 Sept LTTS was trading at 5478.05. The strike last trading price was 823.8, 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 17 Sept LTTS was trading at 5663.40. The strike last trading price was 823.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 823.8, which was 306.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 517.05, which was 517.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug LTTS was trading at 5487.40. 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 23 Aug LTTS was trading at 5462.20. 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 22 Aug LTTS was trading at 5488.30. 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 21 Aug LTTS was trading at 5424.45. 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 19 Aug LTTS was trading at 5284.05. 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 14 Aug LTTS was trading at 4916.85. 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 13 Aug LTTS was trading at 4823.45. 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 12 Aug LTTS was trading at 4849.10. 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 9 Aug LTTS was trading at 4896.90. 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 8 Aug LTTS was trading at 4896.35. 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 Aug LTTS was trading at 4962.00. 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 Aug LTTS was trading at 4927.75. 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 5 Aug LTTS was trading at 4873.50. 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
| LTTS 5000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5198.10 | 27.15 | 1.15 | 86,300 | 1,700 | 86,900 |
| 17 Oct | 5242.50 | 26 | -4.95 | 3,96,000 | -11,900 | 84,700 |
| 16 Oct | 5356.90 | 30.95 | -9.15 | 2,18,500 | -100 | 96,400 |
| 15 Oct | 5318.60 | 40.1 | -5.90 | 93,600 | -29,400 | 96,700 |
| 14 Oct | 5278.50 | 46 | -24.80 | 79,200 | -2,200 | 1,25,500 |
| 11 Oct | 5234.20 | 70.8 | -31.20 | 75,900 | 13,300 | 1,25,400 |
| 10 Oct | 5196.50 | 102 | 22.70 | 80,400 | 6,300 | 1,12,200 |
| 9 Oct | 5218.20 | 79.3 | -24.40 | 34,000 | 10,800 | 1,04,700 |
| 8 Oct | 5144.70 | 103.7 | -1.30 | 62,200 | 11,800 | 94,000 |
| 7 Oct | 5145.80 | 105 | -28.25 | 1,25,100 | 17,400 | 82,300 |
| 4 Oct | 5071.60 | 133.25 | 7.25 | 1,19,900 | -900 | 64,900 |
| 3 Oct | 5099.95 | 126 | 72.70 | 1,75,900 | 23,000 | 65,900 |
| 1 Oct | 5345.65 | 53.3 | -12.90 | 6,600 | -300 | 42,800 |
| 30 Sept | 5344.25 | 66.2 | 1.20 | 18,600 | 4,600 | 42,800 |
| 27 Sept | 5356.55 | 65 | 2.00 | 29,100 | 5,000 | 38,000 |
| 26 Sept | 5459.95 | 63 | -3.15 | 16,900 | 2,800 | 33,000 |
| 25 Sept | 5435.05 | 66.15 | 17.15 | 36,900 | 0 | 30,200 |
| 24 Sept | 5501.35 | 49 | -0.35 | 20,700 | 8,300 | 30,200 |
| 23 Sept | 5490.75 | 49.35 | -3.65 | 13,700 | 9,000 | 21,900 |
| 20 Sept | 5472.95 | 53 | 3.90 | 5,800 | 2,800 | 12,700 |
| 19 Sept | 5502.45 | 49.1 | -12.90 | 4,000 | 1,400 | 9,900 |
| 18 Sept | 5478.05 | 62 | 31.00 | 9,000 | 5,800 | 8,300 |
| 17 Sept | 5663.40 | 31 | 8.65 | 2,300 | 2,200 | 2,400 |
| 16 Sept | 5707.60 | 22.35 | -7.65 | 200 | 100 | 200 |
| 13 Sept | 5777.50 | 30 | -192.55 | 0 | 0 | 100 |
| 27 Aug | 5487.40 | 222.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5462.20 | 222.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5488.30 | 222.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5424.45 | 222.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5284.05 | 222.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4916.85 | 222.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4823.45 | 222.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4849.10 | 222.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4896.90 | 222.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4896.35 | 222.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4962.00 | 222.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4927.75 | 222.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4873.50 | 222.55 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5000 expiring on 31OCT2024
Delta for 5000 PE is -
Historical price for 5000 PE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 27.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 86900
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 26, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 84700
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 30.95, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 96400
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 40.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 96700
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 46, which was -24.80 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 125500
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 70.8, which was -31.20 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 125400
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 102, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 112200
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 79.3, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 104700
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 103.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 94000
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 105, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 82300
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 133.25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 64900
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 126, which was 72.70 higher than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 65900
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 53.3, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 42800
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 66.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 42800
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 65, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 38000
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 63, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 33000
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 66.15, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30200
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 49, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 8300 which increased total open position to 30200
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 49.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 21900
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 53, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 12700
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 49.1, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9900
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 62, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 8300
On 17 Sept LTTS was trading at 5663.40. The strike last trading price was 31, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2400
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 22.35, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 200
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 30, which was -192.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 27 Aug LTTS was trading at 5487.40. The strike last trading price was 222.55, 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 23 Aug LTTS was trading at 5462.20. The strike last trading price was 222.55, 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 22 Aug LTTS was trading at 5488.30. The strike last trading price was 222.55, 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 21 Aug LTTS was trading at 5424.45. The strike last trading price was 222.55, 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 19 Aug LTTS was trading at 5284.05. The strike last trading price was 222.55, 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 14 Aug LTTS was trading at 4916.85. The strike last trading price was 222.55, 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 13 Aug LTTS was trading at 4823.45. The strike last trading price was 222.55, 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 12 Aug LTTS was trading at 4849.10. The strike last trading price was 222.55, 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 9 Aug LTTS was trading at 4896.90. The strike last trading price was 222.55, 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 8 Aug LTTS was trading at 4896.35. The strike last trading price was 222.55, 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 Aug LTTS was trading at 4962.00. The strike last trading price was 222.55, 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 Aug LTTS was trading at 4927.75. The strike last trading price was 222.55, 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 5 Aug LTTS was trading at 4873.50. The strike last trading price was 222.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
