LTTS
L&T Technology Ser. Ltd.
Historical option data for LTTS
20 Dec 2024 04:12 PM IST
| LTTS 26DEC2024 5050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 1.14
Theta: -2.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4828.50 | 8.3 | -224.10 | 26.54 | 1,881 | 253 | 253 | |||
| 19 Dec | 5094.05 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 5175.05 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 5232.40 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 5360.60 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 5397.00 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 5422.80 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 5370.10 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 5368.95 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 5348.90 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 5318.75 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 5336.40 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 5300.85 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 5316.55 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 5276.90 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 5285.20 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 5249.65 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 5431.20 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 5489.70 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 5458.15 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 5307.00 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 5165.70 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 5132.95 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 5132.95 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 5104.30 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 5170.00 | 232.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4962.40 | 232.4 | 0.00 | 0.37 | 0 | 0 | 0 | |||
| 4 Nov | 4963.65 | 232.4 | 232.40 | 0.29 | 0 | 0 | 0 | |||
| 1 Nov | 4958.60 | 0 | - | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 5050 expiring on 26DEC2024
Delta for 5050 CE is 0.11
Historical price for 5050 CE is as follows
On 20 Dec LTTS was trading at 4828.50. The strike last trading price was 8.3, which was -224.10 lower than the previous day. The implied volatity was 26.54, the open interest changed by 253 which increased total open position to 253
On 19 Dec LTTS was trading at 5094.05. The strike last trading price was 232.4, 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 Dec LTTS was trading at 5175.05. The strike last trading price was 232.4, 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 Dec LTTS was trading at 5232.40. The strike last trading price was 232.4, 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 16 Dec LTTS was trading at 5360.60. The strike last trading price was 232.4, 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 Dec LTTS was trading at 5397.00. The strike last trading price was 232.4, 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 Dec LTTS was trading at 5422.80. The strike last trading price was 232.4, 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 11 Dec LTTS was trading at 5370.10. The strike last trading price was 232.4, 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 10 Dec LTTS was trading at 5368.95. The strike last trading price was 232.4, 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 Dec LTTS was trading at 5348.90. The strike last trading price was 232.4, 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 Dec LTTS was trading at 5318.75. The strike last trading price was 232.4, 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 Dec LTTS was trading at 5336.40. The strike last trading price was 232.4, 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 4 Dec LTTS was trading at 5300.85. The strike last trading price was 232.4, 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 3 Dec LTTS was trading at 5316.55. The strike last trading price was 232.4, 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 Dec LTTS was trading at 5276.90. The strike last trading price was 232.4, 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 29 Nov LTTS was trading at 5285.20. The strike last trading price was 232.4, 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 28 Nov LTTS was trading at 5249.65. The strike last trading price was 232.4, 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 27 Nov LTTS was trading at 5431.20. The strike last trading price was 232.4, 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 26 Nov LTTS was trading at 5489.70. The strike last trading price was 232.4, 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 25 Nov LTTS was trading at 5458.15. The strike last trading price was 232.4, 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 Nov LTTS was trading at 5307.00. The strike last trading price was 232.4, 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 Nov LTTS was trading at 5165.70. The strike last trading price was 232.4, 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 20 Nov LTTS was trading at 5132.95. The strike last trading price was 232.4, 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 Nov LTTS was trading at 5132.95. The strike last trading price was 232.4, 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 Nov LTTS was trading at 5104.30. The strike last trading price was 232.4, 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 Nov LTTS was trading at 5170.00. The strike last trading price was 232.4, 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 Nov LTTS was trading at 4962.40. The strike last trading price was 232.4, which was 0.00 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 232.4, which was 232.40 higher than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 1 Nov LTTS was trading at 4958.60. 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 26DEC2024 5050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 1.22
Theta: -1.58
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4828.50 | 221.4 | 162.50 | 27.72 | 739 | -10 | 43 |
| 19 Dec | 5094.05 | 58.9 | 25.05 | 28.78 | 116 | -3 | 53 |
| 18 Dec | 5175.05 | 33.85 | 10.20 | 28.23 | 230 | -16 | 57 |
| 17 Dec | 5232.40 | 23.65 | 12.55 | 27.70 | 135 | 44 | 80 |
| 16 Dec | 5360.60 | 11.1 | -8.65 | 28.80 | 9 | -2 | 36 |
| 13 Dec | 5397.00 | 19.75 | 10.25 | 32.08 | 13 | -2 | 39 |
| 12 Dec | 5422.80 | 9.5 | -8.05 | 26.49 | 18 | -10 | 41 |
| 11 Dec | 5370.10 | 17.55 | -0.95 | 27.73 | 53 | -9 | 51 |
| 10 Dec | 5368.95 | 18.5 | -21.30 | 27.04 | 30 | -8 | 60 |
| 9 Dec | 5348.90 | 39.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 5318.75 | 39.8 | 0.00 | 0.00 | 0 | 12 | 0 |
| 5 Dec | 5336.40 | 39.8 | -1.85 | 29.92 | 39 | 11 | 67 |
| 4 Dec | 5300.85 | 41.65 | 1.20 | 27.27 | 48 | 22 | 55 |
| 3 Dec | 5316.55 | 40.45 | -19.80 | 27.45 | 5 | -1 | 33 |
| 2 Dec | 5276.90 | 60.25 | 0.00 | 0.00 | 0 | 2 | 0 |
| 29 Nov | 5285.20 | 60.25 | -28.70 | 28.58 | 17 | 3 | 35 |
| 28 Nov | 5249.65 | 88.95 | 72.65 | 32.33 | 36 | 30 | 33 |
| 27 Nov | 5431.20 | 16.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 5489.70 | 16.3 | -25.50 | 24.12 | 1 | 0 | 2 |
| 25 Nov | 5458.15 | 41.8 | -28.20 | 30.65 | 3 | 0 | 2 |
| 22 Nov | 5307.00 | 70 | -46.15 | 29.30 | 1 | 0 | 2 |
| 21 Nov | 5165.70 | 116.15 | -19.20 | 29.45 | 1 | 0 | 3 |
| 20 Nov | 5132.95 | 135.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 5132.95 | 135.35 | 0.00 | 0.00 | 0 | 3 | 0 |
| 18 Nov | 5104.30 | 135.35 | -145.10 | 28.19 | 3 | 1 | 1 |
| 14 Nov | 5170.00 | 280.45 | 0.00 | 3.01 | 0 | 0 | 0 |
| 5 Nov | 4962.40 | 280.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 4963.65 | 280.45 | 280.45 | - | 0 | 0 | 0 |
| 1 Nov | 4958.60 | 0 | 0.16 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5050 expiring on 26DEC2024
Delta for 5050 PE is -0.88
Historical price for 5050 PE is as follows
On 20 Dec LTTS was trading at 4828.50. The strike last trading price was 221.4, which was 162.50 higher than the previous day. The implied volatity was 27.72, the open interest changed by -10 which decreased total open position to 43
On 19 Dec LTTS was trading at 5094.05. The strike last trading price was 58.9, which was 25.05 higher than the previous day. The implied volatity was 28.78, the open interest changed by -3 which decreased total open position to 53
On 18 Dec LTTS was trading at 5175.05. The strike last trading price was 33.85, which was 10.20 higher than the previous day. The implied volatity was 28.23, the open interest changed by -16 which decreased total open position to 57
On 17 Dec LTTS was trading at 5232.40. The strike last trading price was 23.65, which was 12.55 higher than the previous day. The implied volatity was 27.70, the open interest changed by 44 which increased total open position to 80
On 16 Dec LTTS was trading at 5360.60. The strike last trading price was 11.1, which was -8.65 lower than the previous day. The implied volatity was 28.80, the open interest changed by -2 which decreased total open position to 36
On 13 Dec LTTS was trading at 5397.00. The strike last trading price was 19.75, which was 10.25 higher than the previous day. The implied volatity was 32.08, the open interest changed by -2 which decreased total open position to 39
On 12 Dec LTTS was trading at 5422.80. The strike last trading price was 9.5, which was -8.05 lower than the previous day. The implied volatity was 26.49, the open interest changed by -10 which decreased total open position to 41
On 11 Dec LTTS was trading at 5370.10. The strike last trading price was 17.55, which was -0.95 lower than the previous day. The implied volatity was 27.73, the open interest changed by -9 which decreased total open position to 51
On 10 Dec LTTS was trading at 5368.95. The strike last trading price was 18.5, which was -21.30 lower than the previous day. The implied volatity was 27.04, the open interest changed by -8 which decreased total open position to 60
On 9 Dec LTTS was trading at 5348.90. The strike last trading price was 39.8, 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 6 Dec LTTS was trading at 5318.75. The strike last trading price was 39.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 5 Dec LTTS was trading at 5336.40. The strike last trading price was 39.8, which was -1.85 lower than the previous day. The implied volatity was 29.92, the open interest changed by 11 which increased total open position to 67
On 4 Dec LTTS was trading at 5300.85. The strike last trading price was 41.65, which was 1.20 higher than the previous day. The implied volatity was 27.27, the open interest changed by 22 which increased total open position to 55
On 3 Dec LTTS was trading at 5316.55. The strike last trading price was 40.45, which was -19.80 lower than the previous day. The implied volatity was 27.45, the open interest changed by -1 which decreased total open position to 33
On 2 Dec LTTS was trading at 5276.90. The strike last trading price was 60.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 29 Nov LTTS was trading at 5285.20. The strike last trading price was 60.25, which was -28.70 lower than the previous day. The implied volatity was 28.58, the open interest changed by 3 which increased total open position to 35
On 28 Nov LTTS was trading at 5249.65. The strike last trading price was 88.95, which was 72.65 higher than the previous day. The implied volatity was 32.33, the open interest changed by 30 which increased total open position to 33
On 27 Nov LTTS was trading at 5431.20. The strike last trading price was 16.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Nov LTTS was trading at 5489.70. The strike last trading price was 16.3, which was -25.50 lower than the previous day. The implied volatity was 24.12, the open interest changed by 0 which decreased total open position to 2
On 25 Nov LTTS was trading at 5458.15. The strike last trading price was 41.8, which was -28.20 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 2
On 22 Nov LTTS was trading at 5307.00. The strike last trading price was 70, which was -46.15 lower than the previous day. The implied volatity was 29.30, the open interest changed by 0 which decreased total open position to 2
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 116.15, which was -19.20 lower than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 3
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 135.35, 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 19 Nov LTTS was trading at 5132.95. The strike last trading price was 135.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 135.35, which was -145.10 lower than the previous day. The implied volatity was 28.19, the open interest changed by 1 which increased total open position to 1
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 280.45, which was 0.00 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 280.45, 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 4 Nov LTTS was trading at 4963.65. The strike last trading price was 280.45, which was 280.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
