LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
21 Nov 2024 04:12 PM IST
| LTTS 28NOV2024 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 2.07
Theta: -5.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5165.70 | 197.2 | 20.00 | 31.01 | 44 | -10 | 228 | |||
| 20 Nov | 5132.95 | 177.2 | 0.00 | 29.05 | 81 | -11 | 241 | |||
| 19 Nov | 5132.95 | 177.2 | 13.75 | 29.05 | 81 | -8 | 241 | |||
| 18 Nov | 5104.30 | 163.45 | -61.85 | 28.16 | 123 | -18 | 251 | |||
| 14 Nov | 5170.00 | 225.3 | -20.85 | 20.47 | 15 | -5 | 269 | |||
| 13 Nov | 5174.75 | 246.15 | -79.35 | 24.14 | 11 | 0 | 273 | |||
| 12 Nov | 5278.85 | 325.5 | 130.50 | 30.61 | 108 | -19 | 275 | |||
|
|
||||||||||
| 11 Nov | 5111.05 | 195 | -5.30 | 28.49 | 374 | -34 | 295 | |||
| 8 Nov | 5100.95 | 200.3 | -41.30 | 28.41 | 143 | 2 | 337 | |||
| 7 Nov | 5143.10 | 241.6 | -43.65 | 28.45 | 157 | -18 | 339 | |||
| 6 Nov | 5198.70 | 285.25 | 131.25 | 31.04 | 1,950 | 38 | 353 | |||
| 5 Nov | 4962.40 | 154 | -11.05 | 32.25 | 491 | 88 | 315 | |||
| 4 Nov | 4963.65 | 165.05 | 0.45 | 32.21 | 392 | 50 | 226 | |||
| 1 Nov | 4958.60 | 164.6 | -11.40 | 31.93 | 24 | 2 | 176 | |||
| 31 Oct | 4945.85 | 176 | -78.25 | - | 549 | 171 | 175 | |||
| 30 Oct | 5156.30 | 254.25 | 0.00 | - | 0 | 3 | 0 | |||
| 29 Oct | 5201.50 | 254.25 | -7.75 | - | 3 | 0 | 1 | |||
| 28 Oct | 5150.10 | 262 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5170.30 | 262 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5284.50 | 262 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5316.55 | 262 | 0.00 | - | 0 | 0 | 1 | |||
| 22 Oct | 5163.25 | 262 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5255.80 | 262 | 0.00 | - | 0 | 1 | 0 | |||
| 18 Oct | 5132.10 | 262 | -714.60 | - | 1 | 0 | 0 | |||
| 17 Oct | 5242.50 | 976.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 5356.90 | 976.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 5318.60 | 976.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 5278.50 | 976.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5196.50 | 976.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5218.20 | 976.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5145.80 | 976.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 5071.60 | 976.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5099.95 | 976.6 | 976.60 | - | 0 | 0 | 0 | |||
| 26 Sept | 5459.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 5435.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 5490.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 5472.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 5478.05 | 0 | - | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 5000 expiring on 28NOV2024
Delta for 5000 CE is 0.79
Historical price for 5000 CE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 197.2, which was 20.00 higher than the previous day. The implied volatity was 31.01, the open interest changed by -10 which decreased total open position to 228
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 177.2, which was 0.00 lower than the previous day. The implied volatity was 29.05, the open interest changed by -11 which decreased total open position to 241
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 177.2, which was 13.75 higher than the previous day. The implied volatity was 29.05, the open interest changed by -8 which decreased total open position to 241
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 163.45, which was -61.85 lower than the previous day. The implied volatity was 28.16, the open interest changed by -18 which decreased total open position to 251
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 225.3, which was -20.85 lower than the previous day. The implied volatity was 20.47, the open interest changed by -5 which decreased total open position to 269
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 246.15, which was -79.35 lower than the previous day. The implied volatity was 24.14, the open interest changed by 0 which decreased total open position to 273
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 325.5, which was 130.50 higher than the previous day. The implied volatity was 30.61, the open interest changed by -19 which decreased total open position to 275
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 195, which was -5.30 lower than the previous day. The implied volatity was 28.49, the open interest changed by -34 which decreased total open position to 295
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 200.3, which was -41.30 lower than the previous day. The implied volatity was 28.41, the open interest changed by 2 which increased total open position to 337
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 241.6, which was -43.65 lower than the previous day. The implied volatity was 28.45, the open interest changed by -18 which decreased total open position to 339
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 285.25, which was 131.25 higher than the previous day. The implied volatity was 31.04, the open interest changed by 38 which increased total open position to 353
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 154, which was -11.05 lower than the previous day. The implied volatity was 32.25, the open interest changed by 88 which increased total open position to 315
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 165.05, which was 0.45 higher than the previous day. The implied volatity was 32.21, the open interest changed by 50 which increased total open position to 226
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 164.6, which was -11.40 lower than the previous day. The implied volatity was 31.93, the open interest changed by 2 which increased total open position to 176
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 176, which was -78.25 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 254.25, 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 254.25, which was -7.75 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 262, 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 262, 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 262, 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 262, 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 262, 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 262, 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 262, which was -714.60 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 976.6, 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 976.6, 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 976.6, 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 976.6, 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 976.6, 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 976.6, 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 976.6, 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 4 Oct LTTS was trading at 5071.60. The strike last trading price was 976.6, 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 976.6, which was 976.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept LTTS was trading at 5459.95. 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 which decreased total open position to
On 25 Sept LTTS was trading at 5435.05. 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 which decreased total open position to
On 23 Sept LTTS was trading at 5490.75. 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 which decreased total open position to
On 20 Sept LTTS was trading at 5472.95. 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 which decreased total open position to
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTTS 28NOV2024 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 2.09
Theta: -4.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5165.70 | 28.2 | -18.35 | 31.53 | 321 | -27 | 531 |
| 20 Nov | 5132.95 | 46.55 | 0.00 | 31.88 | 642 | -55 | 565 |
| 19 Nov | 5132.95 | 46.55 | -8.05 | 31.88 | 642 | -48 | 565 |
| 18 Nov | 5104.30 | 54.6 | 15.50 | 30.79 | 1,332 | 148 | 622 |
| 14 Nov | 5170.00 | 39.1 | -8.80 | 28.84 | 419 | -29 | 473 |
| 13 Nov | 5174.75 | 47.9 | 13.15 | 31.43 | 907 | -61 | 505 |
| 12 Nov | 5278.85 | 34.75 | -39.20 | 31.00 | 987 | 41 | 560 |
| 11 Nov | 5111.05 | 73.95 | -5.50 | 29.10 | 364 | 36 | 519 |
| 8 Nov | 5100.95 | 79.45 | 8.45 | 27.63 | 297 | -10 | 484 |
| 7 Nov | 5143.10 | 71 | 3.40 | 29.18 | 233 | -31 | 494 |
| 6 Nov | 5198.70 | 67.6 | -108.45 | 30.48 | 1,047 | 157 | 505 |
| 5 Nov | 4962.40 | 176.05 | -15.95 | 34.15 | 239 | -1 | 347 |
| 4 Nov | 4963.65 | 192 | -14.00 | 38.06 | 249 | 31 | 348 |
| 1 Nov | 4958.60 | 206 | 3.00 | 37.16 | 18 | 3 | 317 |
| 31 Oct | 4945.85 | 203 | 103.10 | - | 1,952 | 30 | 315 |
| 30 Oct | 5156.30 | 99.9 | 27.35 | - | 285 | -14 | 284 |
| 29 Oct | 5201.50 | 72.55 | -17.45 | - | 502 | 238 | 299 |
| 28 Oct | 5150.10 | 90 | -2.00 | - | 35 | 10 | 60 |
| 25 Oct | 5170.30 | 92 | 26.00 | - | 25 | 12 | 50 |
| 24 Oct | 5284.50 | 66 | 7.75 | - | 8 | 2 | 38 |
| 23 Oct | 5316.55 | 58.25 | -35.85 | - | 30 | 7 | 35 |
| 22 Oct | 5163.25 | 94.1 | 22.10 | - | 18 | 1 | 27 |
| 21 Oct | 5255.80 | 72 | -32.45 | - | 15 | 4 | 26 |
| 18 Oct | 5132.10 | 104.45 | 31.15 | - | 13 | 5 | 22 |
| 17 Oct | 5242.50 | 73.3 | -21.70 | - | 50 | 13 | 17 |
| 16 Oct | 5356.90 | 95 | -7.35 | - | 1 | 0 | 4 |
| 15 Oct | 5318.60 | 102.35 | -2.60 | - | 4 | 2 | 5 |
| 14 Oct | 5278.50 | 104.95 | -52.50 | - | 2 | 1 | 3 |
| 10 Oct | 5196.50 | 157.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5218.20 | 157.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5145.80 | 157.45 | 0.00 | - | 0 | 1 | 0 |
| 4 Oct | 5071.60 | 157.45 | 0.00 | - | 1 | 0 | 1 |
| 3 Oct | 5099.95 | 157.45 | 81.05 | - | 1 | 0 | 0 |
| 26 Sept | 5459.95 | 76.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 5435.05 | 76.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 5490.75 | 76.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 5472.95 | 76.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 5478.05 | 76.4 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5000 expiring on 28NOV2024
Delta for 5000 PE is -0.21
Historical price for 5000 PE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 28.2, which was -18.35 lower than the previous day. The implied volatity was 31.53, the open interest changed by -27 which decreased total open position to 531
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was 31.88, the open interest changed by -55 which decreased total open position to 565
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 46.55, which was -8.05 lower than the previous day. The implied volatity was 31.88, the open interest changed by -48 which decreased total open position to 565
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 54.6, which was 15.50 higher than the previous day. The implied volatity was 30.79, the open interest changed by 148 which increased total open position to 622
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 39.1, which was -8.80 lower than the previous day. The implied volatity was 28.84, the open interest changed by -29 which decreased total open position to 473
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 47.9, which was 13.15 higher than the previous day. The implied volatity was 31.43, the open interest changed by -61 which decreased total open position to 505
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 34.75, which was -39.20 lower than the previous day. The implied volatity was 31.00, the open interest changed by 41 which increased total open position to 560
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 73.95, which was -5.50 lower than the previous day. The implied volatity was 29.10, the open interest changed by 36 which increased total open position to 519
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 79.45, which was 8.45 higher than the previous day. The implied volatity was 27.63, the open interest changed by -10 which decreased total open position to 484
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 71, which was 3.40 higher than the previous day. The implied volatity was 29.18, the open interest changed by -31 which decreased total open position to 494
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 67.6, which was -108.45 lower than the previous day. The implied volatity was 30.48, the open interest changed by 157 which increased total open position to 505
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 176.05, which was -15.95 lower than the previous day. The implied volatity was 34.15, the open interest changed by -1 which decreased total open position to 347
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 192, which was -14.00 lower than the previous day. The implied volatity was 38.06, the open interest changed by 31 which increased total open position to 348
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 206, which was 3.00 higher than the previous day. The implied volatity was 37.16, the open interest changed by 3 which increased total open position to 317
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 203, which was 103.10 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 99.9, which was 27.35 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 72.55, which was -17.45 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 90, which was -2.00 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 92, which was 26.00 higher 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 66, which was 7.75 higher 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 58.25, which was -35.85 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 94.1, which was 22.10 higher 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 72, which was -32.45 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 104.45, which was 31.15 higher 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 73.3, which was -21.70 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 95, which was -7.35 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 102.35, which was -2.60 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 104.95, which was -52.50 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 157.45, 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 157.45, 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 157.45, 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 4 Oct LTTS was trading at 5071.60. The strike last trading price was 157.45, 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 157.45, which was 81.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 76.4, 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 Sept LTTS was trading at 5435.05. The strike last trading price was 76.4, 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 Sept LTTS was trading at 5490.75. The strike last trading price was 76.4, 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 20 Sept LTTS was trading at 5472.95. The strike last trading price was 76.4, 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 Sept LTTS was trading at 5478.05. The strike last trading price was 76.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
