LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
21 Nov 2024 04:12 PM IST
| LTTS 28NOV2024 5050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 2.41
Theta: -6.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5165.70 | 159.05 | 20.00 | 30.50 | 17 | -7 | 54 | |||
| 20 Nov | 5132.95 | 139.05 | 0.00 | 27.61 | 25 | -6 | 60 | |||
| 19 Nov | 5132.95 | 139.05 | 8.85 | 27.61 | 25 | -7 | 60 | |||
| 18 Nov | 5104.30 | 130.2 | -63.55 | 27.78 | 155 | 10 | 69 | |||
| 14 Nov | 5170.00 | 193.75 | -30.05 | 23.35 | 12 | 1 | 61 | |||
| 13 Nov | 5174.75 | 223.8 | -102.65 | 28.92 | 2 | 0 | 60 | |||
| 12 Nov | 5278.85 | 326.45 | 126.80 | 41.90 | 1 | 0 | 60 | |||
| 11 Nov | 5111.05 | 199.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 5100.95 | 199.65 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 7 Nov | 5143.10 | 199.65 | -41.60 | 26.37 | 38 | -2 | 60 | |||
| 6 Nov | 5198.70 | 241.25 | 109.25 | 28.72 | 213 | -34 | 61 | |||
|
|
||||||||||
| 5 Nov | 4962.40 | 132 | 2.15 | 32.29 | 21 | -5 | 96 | |||
| 4 Nov | 4963.65 | 129.85 | -15.15 | 29.79 | 72 | 39 | 101 | |||
| 1 Nov | 4958.60 | 145 | 0.95 | 32.42 | 1 | 0 | 61 | |||
| 31 Oct | 4945.85 | 144.05 | -439.30 | - | 100 | 61 | 61 | |||
| 30 Oct | 5156.30 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5201.50 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5150.10 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5170.30 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5284.50 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5316.55 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5163.25 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5255.80 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5132.10 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 5242.50 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 5356.90 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 5318.60 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 5278.50 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5196.50 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5218.20 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5145.80 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 5071.60 | 583.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5099.95 | 583.35 | - | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 5050 expiring on 28NOV2024
Delta for 5050 CE is 0.72
Historical price for 5050 CE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 159.05, which was 20.00 higher than the previous day. The implied volatity was 30.50, the open interest changed by -7 which decreased total open position to 54
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 139.05, which was 0.00 lower than the previous day. The implied volatity was 27.61, the open interest changed by -6 which decreased total open position to 60
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 139.05, which was 8.85 higher than the previous day. The implied volatity was 27.61, the open interest changed by -7 which decreased total open position to 60
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 130.2, which was -63.55 lower than the previous day. The implied volatity was 27.78, the open interest changed by 10 which increased total open position to 69
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 193.75, which was -30.05 lower than the previous day. The implied volatity was 23.35, the open interest changed by 1 which increased total open position to 61
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 223.8, which was -102.65 lower than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 60
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 326.45, which was 126.80 higher than the previous day. The implied volatity was 41.90, the open interest changed by 0 which decreased total open position to 60
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 199.65, 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 199.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 199.65, which was -41.60 lower than the previous day. The implied volatity was 26.37, the open interest changed by -2 which decreased total open position to 60
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 241.25, which was 109.25 higher than the previous day. The implied volatity was 28.72, the open interest changed by -34 which decreased total open position to 61
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 132, which was 2.15 higher than the previous day. The implied volatity was 32.29, the open interest changed by -5 which decreased total open position to 96
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 129.85, which was -15.15 lower than the previous day. The implied volatity was 29.79, the open interest changed by 39 which increased total open position to 101
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 145, which was 0.95 higher than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 61
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 144.05, which was -439.30 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, 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 583.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTTS 28NOV2024 5050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 2.39
Theta: -4.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5165.70 | 37.35 | -22.55 | 29.86 | 55 | -11 | 99 |
| 20 Nov | 5132.95 | 59.9 | 0.00 | 30.73 | 194 | 22 | 104 |
| 19 Nov | 5132.95 | 59.9 | -9.45 | 30.73 | 194 | 16 | 104 |
| 18 Nov | 5104.30 | 69.35 | 19.60 | 29.64 | 378 | -9 | 88 |
| 14 Nov | 5170.00 | 49.75 | -11.15 | 28.01 | 58 | 9 | 98 |
| 13 Nov | 5174.75 | 60.9 | 19.85 | 31.10 | 108 | -25 | 88 |
| 12 Nov | 5278.85 | 41.05 | -33.95 | 29.55 | 405 | 42 | 110 |
| 11 Nov | 5111.05 | 75 | -25.75 | 24.75 | 11 | 2 | 69 |
| 8 Nov | 5100.95 | 100.75 | 9.65 | 27.93 | 77 | 10 | 68 |
| 7 Nov | 5143.10 | 91.1 | 6.10 | 29.76 | 90 | -8 | 58 |
| 6 Nov | 5198.70 | 85 | -139.60 | 30.79 | 125 | 22 | 65 |
| 5 Nov | 4962.40 | 224.6 | 9.60 | 38.43 | 1 | 0 | 43 |
| 4 Nov | 4963.65 | 215 | -11.60 | 37.33 | 17 | 4 | 43 |
| 1 Nov | 4958.60 | 226.6 | 0.00 | 0.00 | 0 | -22 | 0 |
| 31 Oct | 4945.85 | 226.6 | 152.60 | - | 233 | -22 | 39 |
| 30 Oct | 5156.30 | 74 | -1.40 | - | 2 | 0 | 61 |
| 29 Oct | 5201.50 | 75.4 | -39.60 | - | 96 | 47 | 62 |
| 28 Oct | 5150.10 | 115 | 13.00 | - | 11 | 14 | 14 |
| 25 Oct | 5170.30 | 102 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5284.50 | 102 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5316.55 | 102 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5163.25 | 102 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5255.80 | 102 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 5132.10 | 102 | 29.50 | - | 3 | 0 | 10 |
| 17 Oct | 5242.50 | 72.5 | -37.65 | - | 11 | 10 | 10 |
| 16 Oct | 5356.90 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 5318.60 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 5278.50 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5196.50 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5218.20 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5145.80 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5071.60 | 110.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5099.95 | 110.15 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5050 expiring on 28NOV2024
Delta for 5050 PE is -0.28
Historical price for 5050 PE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 37.35, which was -22.55 lower than the previous day. The implied volatity was 29.86, the open interest changed by -11 which decreased total open position to 99
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 59.9, which was 0.00 lower than the previous day. The implied volatity was 30.73, the open interest changed by 22 which increased total open position to 104
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 59.9, which was -9.45 lower than the previous day. The implied volatity was 30.73, the open interest changed by 16 which increased total open position to 104
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 69.35, which was 19.60 higher than the previous day. The implied volatity was 29.64, the open interest changed by -9 which decreased total open position to 88
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 49.75, which was -11.15 lower than the previous day. The implied volatity was 28.01, the open interest changed by 9 which increased total open position to 98
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 60.9, which was 19.85 higher than the previous day. The implied volatity was 31.10, the open interest changed by -25 which decreased total open position to 88
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 41.05, which was -33.95 lower than the previous day. The implied volatity was 29.55, the open interest changed by 42 which increased total open position to 110
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 75, which was -25.75 lower than the previous day. The implied volatity was 24.75, the open interest changed by 2 which increased total open position to 69
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 100.75, which was 9.65 higher than the previous day. The implied volatity was 27.93, the open interest changed by 10 which increased total open position to 68
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 91.1, which was 6.10 higher than the previous day. The implied volatity was 29.76, the open interest changed by -8 which decreased total open position to 58
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 85, which was -139.60 lower than the previous day. The implied volatity was 30.79, the open interest changed by 22 which increased total open position to 65
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 224.6, which was 9.60 higher than the previous day. The implied volatity was 38.43, the open interest changed by 0 which decreased total open position to 43
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 215, which was -11.60 lower than the previous day. The implied volatity was 37.33, the open interest changed by 4 which increased total open position to 43
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 226.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -22 which decreased total open position to 0
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 226.6, which was 152.60 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 74, which was -1.40 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 75.4, which was -39.60 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 115, which was 13.00 higher 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, which was 29.50 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 72.5, which was -37.65 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 110.15, 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 110.15, 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 110.15, 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 110.15, 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 110.15, 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 110.15, 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 110.15, 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 110.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
