LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
18 Oct 2024 10:42 AM IST
| LTTS 5100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5198.10 | 135.15 | -64.50 | 2,200 | -100 | 7,200 | ||||
| 17 Oct | 5242.50 | 199.65 | -83.65 | 7,700 | -2,000 | 7,200 | ||||
| 16 Oct | 5356.90 | 283.3 | 13.40 | 2,600 | -1,300 | 9,200 | ||||
| 15 Oct | 5318.60 | 269.9 | 11.05 | 1,700 | 100 | 10,600 | ||||
| 14 Oct | 5278.50 | 258.85 | 35.90 | 4,500 | -400 | 10,700 | ||||
| 11 Oct | 5234.20 | 222.95 | 37.95 | 1,800 | -500 | 11,000 | ||||
| 10 Oct | 5196.50 | 185 | -59.15 | 2,200 | -300 | 11,400 | ||||
| 9 Oct | 5218.20 | 244.15 | 34.75 | 11,100 | -1,500 | 11,700 | ||||
| 8 Oct | 5144.70 | 209.4 | -4.30 | 43,900 | 400 | 13,300 | ||||
| 7 Oct | 5145.80 | 213.7 | 32.85 | 1,21,700 | -400 | 13,200 | ||||
| 4 Oct | 5071.60 | 180.85 | -8.60 | 1,26,800 | 3,000 | 13,300 | ||||
| 3 Oct | 5099.95 | 189.45 | -140.15 | 24,500 | 9,900 | 10,000 | ||||
| 1 Oct | 5345.65 | 329.6 | 0.00 | 0 | 100 | 0 | ||||
| 30 Sept | 5344.25 | 329.6 | -131.00 | 100 | 0 | 0 | ||||
| 27 Sept | 5356.55 | 460.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 5459.95 | 460.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 5435.05 | 460.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5501.35 | 460.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5490.75 | 460.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5472.95 | 460.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5502.45 | 460.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5478.05 | 460.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5663.40 | 460.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5707.60 | 460.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5777.50 | 460.6 | 460.60 | 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 5100 expiring on 31OCT2024
Delta for 5100 CE is -
Historical price for 5100 CE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 135.15, which was -64.50 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 7200
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 199.65, which was -83.65 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 7200
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 283.3, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 9200
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 269.9, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 10600
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 258.85, which was 35.90 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 10700
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 222.95, which was 37.95 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 11000
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 185, which was -59.15 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 11400
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 244.15, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 11700
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 209.4, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13300
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 213.7, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 13200
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 180.85, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 13300
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 189.45, which was -140.15 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 10000
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 329.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 329.6, which was -131.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 460.6, 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 Sept LTTS was trading at 5459.95. The strike last trading price was 460.6, 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 Sept LTTS was trading at 5435.05. The strike last trading price was 460.6, 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 460.6, 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 460.6, 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 Sept LTTS was trading at 5472.95. The strike last trading price was 460.6, 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 Sept LTTS was trading at 5502.45. The strike last trading price was 460.6, 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 460.6, 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 460.6, 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 Sept LTTS was trading at 5707.60. The strike last trading price was 460.6, 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 Sept LTTS was trading at 5777.50. The strike last trading price was 460.6, which was 460.60 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 5100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5198.10 | 49.7 | 6.30 | 54,900 | 3,400 | 46,000 |
| 17 Oct | 5242.50 | 43.4 | -6.65 | 2,22,200 | -5,000 | 42,100 |
| 16 Oct | 5356.90 | 50.05 | -13.95 | 1,35,900 | -9,100 | 46,100 |
| 15 Oct | 5318.60 | 64 | -6.10 | 60,900 | 16,800 | 55,200 |
| 14 Oct | 5278.50 | 70.1 | -32.40 | 19,700 | 100 | 38,500 |
| 11 Oct | 5234.20 | 102.5 | -42.50 | 10,600 | -600 | 38,400 |
| 10 Oct | 5196.50 | 145 | 34.90 | 26,900 | 6,900 | 39,100 |
| 9 Oct | 5218.20 | 110.1 | -27.50 | 26,500 | 700 | 32,300 |
| 8 Oct | 5144.70 | 137.6 | -3.80 | 32,700 | 2,000 | 31,600 |
| 7 Oct | 5145.80 | 141.4 | -37.60 | 1,06,400 | 1,600 | 29,600 |
| 4 Oct | 5071.60 | 179 | 5.00 | 96,500 | 5,000 | 27,800 |
| 3 Oct | 5099.95 | 174 | 92.00 | 84,300 | 8,000 | 22,700 |
| 1 Oct | 5345.65 | 82 | -8.00 | 3,900 | 0 | 14,600 |
| 30 Sept | 5344.25 | 90 | -1.00 | 9,300 | 1,900 | 14,400 |
| 27 Sept | 5356.55 | 91 | 5.55 | 23,200 | 5,400 | 12,500 |
| 26 Sept | 5459.95 | 85.45 | -5.65 | 3,500 | -200 | 7,000 |
| 25 Sept | 5435.05 | 91.1 | 24.15 | 12,400 | 4,500 | 7,100 |
| 24 Sept | 5501.35 | 66.95 | -1.05 | 2,700 | 2,300 | 2,500 |
| 23 Sept | 5490.75 | 68 | -196.15 | 200 | 100 | 100 |
| 20 Sept | 5472.95 | 264.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5502.45 | 264.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5478.05 | 264.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5663.40 | 264.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5707.60 | 264.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5777.50 | 264.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5487.40 | 264.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5462.20 | 264.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5488.30 | 264.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5424.45 | 264.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5284.05 | 264.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4916.85 | 264.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4823.45 | 264.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4849.10 | 264.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4896.90 | 264.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4896.35 | 264.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4962.00 | 264.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4927.75 | 264.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4873.50 | 264.15 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5100 expiring on 31OCT2024
Delta for 5100 PE is -
Historical price for 5100 PE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 49.7, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 46000
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 43.4, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 42100
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 50.05, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 46100
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 64, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 55200
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 70.1, which was -32.40 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 38500
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 102.5, which was -42.50 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 38400
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 145, which was 34.90 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 39100
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 110.1, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 32300
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 137.6, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 31600
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 141.4, which was -37.60 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 29600
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 179, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 27800
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 174, which was 92.00 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 22700
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 82, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14600
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 90, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 14400
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 91, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 12500
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 85.45, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 7000
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 91.1, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7100
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 66.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 2500
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 68, which was -196.15 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 264.15, 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 Sept LTTS was trading at 5502.45. The strike last trading price was 264.15, 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 264.15, 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 264.15, 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 Sept LTTS was trading at 5707.60. The strike last trading price was 264.15, 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 Sept LTTS was trading at 5777.50. The strike last trading price was 264.15, 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 Aug LTTS was trading at 5487.40. The strike last trading price was 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, 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 264.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
