LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
21 Nov 2024 04:12 PM IST
| LTTS 28NOV2024 5150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 2.83
Theta: -6.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5165.70 | 88.25 | 4.65 | 27.29 | 852 | -14 | 144 | |||
| 20 Nov | 5132.95 | 83.6 | 0.00 | 27.74 | 571 | -47 | 158 | |||
| 19 Nov | 5132.95 | 83.6 | 9.90 | 27.74 | 571 | -47 | 158 | |||
| 18 Nov | 5104.30 | 73.7 | -50.10 | 26.39 | 725 | 52 | 201 | |||
| 14 Nov | 5170.00 | 123.8 | -26.85 | 22.53 | 398 | 43 | 151 | |||
| 13 Nov | 5174.75 | 150.65 | -60.25 | 26.71 | 109 | 21 | 108 | |||
| 12 Nov | 5278.85 | 210.9 | 103.50 | 29.28 | 224 | -25 | 88 | |||
| 11 Nov | 5111.05 | 107.4 | -8.70 | 27.23 | 167 | 1 | 113 | |||
| 8 Nov | 5100.95 | 116.1 | -32.90 | 27.56 | 200 | 6 | 111 | |||
| 7 Nov | 5143.10 | 149 | -31.00 | 27.77 | 78 | 8 | 106 | |||
| 6 Nov | 5198.70 | 180 | 82.25 | 28.64 | 295 | 18 | 100 | |||
| 5 Nov | 4962.40 | 97.75 | -7.45 | 32.97 | 20 | -3 | 82 | |||
| 4 Nov | 4963.65 | 105.2 | -5.70 | 32.64 | 59 | 15 | 86 | |||
| 1 Nov | 4958.60 | 110.9 | -2.10 | 33.18 | 5 | -3 | 71 | |||
| 31 Oct | 4945.85 | 113 | -133.00 | - | 126 | 62 | 75 | |||
| 30 Oct | 5156.30 | 246 | 39.25 | - | 4 | 0 | 13 | |||
| 29 Oct | 5201.50 | 206.75 | 11.75 | - | 17 | 10 | 11 | |||
| 28 Oct | 5150.10 | 195 | -75.00 | - | 1 | 0 | 0 | |||
| 25 Oct | 5170.30 | 270 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5284.50 | 270 | 0.00 | - | 0 | -1 | 0 | |||
| 23 Oct | 5316.55 | 270 | 50.00 | - | 1 | 0 | 1 | |||
| 22 Oct | 5163.25 | 220 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5255.80 | 220 | 0.00 | - | 0 | 1 | 0 | |||
| 18 Oct | 5132.10 | 220 | -294.20 | - | 1 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 5242.50 | 514.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 5356.90 | 514.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 5318.60 | 514.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 5278.50 | 514.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5196.50 | 514.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5218.20 | 514.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5145.80 | 514.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 5071.60 | 514.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5099.95 | 514.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 5345.65 | 514.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5344.25 | 514.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 5356.55 | 514.2 | - | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 5150 expiring on 28NOV2024
Delta for 5150 CE is 0.55
Historical price for 5150 CE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 88.25, which was 4.65 higher than the previous day. The implied volatity was 27.29, the open interest changed by -14 which decreased total open position to 144
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 83.6, which was 0.00 lower than the previous day. The implied volatity was 27.74, the open interest changed by -47 which decreased total open position to 158
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 83.6, which was 9.90 higher than the previous day. The implied volatity was 27.74, the open interest changed by -47 which decreased total open position to 158
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 73.7, which was -50.10 lower than the previous day. The implied volatity was 26.39, the open interest changed by 52 which increased total open position to 201
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 123.8, which was -26.85 lower than the previous day. The implied volatity was 22.53, the open interest changed by 43 which increased total open position to 151
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 150.65, which was -60.25 lower than the previous day. The implied volatity was 26.71, the open interest changed by 21 which increased total open position to 108
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 210.9, which was 103.50 higher than the previous day. The implied volatity was 29.28, the open interest changed by -25 which decreased total open position to 88
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 107.4, which was -8.70 lower than the previous day. The implied volatity was 27.23, the open interest changed by 1 which increased total open position to 113
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 116.1, which was -32.90 lower than the previous day. The implied volatity was 27.56, the open interest changed by 6 which increased total open position to 111
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 149, which was -31.00 lower than the previous day. The implied volatity was 27.77, the open interest changed by 8 which increased total open position to 106
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 180, which was 82.25 higher than the previous day. The implied volatity was 28.64, the open interest changed by 18 which increased total open position to 100
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 97.75, which was -7.45 lower than the previous day. The implied volatity was 32.97, the open interest changed by -3 which decreased total open position to 82
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 105.2, which was -5.70 lower than the previous day. The implied volatity was 32.64, the open interest changed by 15 which increased total open position to 86
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 110.9, which was -2.10 lower than the previous day. The implied volatity was 33.18, the open interest changed by -3 which decreased total open position to 71
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 113, which was -133.00 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 246, which was 39.25 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 206.75, which was 11.75 higher 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 195, which was -75.00 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 270, 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 270, 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 270, which was 50.00 higher 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 220, 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 220, 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 220, which was -294.20 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 514.2, 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 514.2, 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 514.2, 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 514.2, 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 514.2, 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 514.2, 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 514.2, 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 514.2, 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 514.2, 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 1 Oct LTTS was trading at 5345.65. The strike last trading price was 514.2, 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 30 Sept LTTS was trading at 5344.25. The strike last trading price was 514.2, 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 27 Sept LTTS was trading at 5356.55. The strike last trading price was 514.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTTS 28NOV2024 5150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 2.83
Theta: -5.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5165.70 | 70.2 | -31.80 | 28.11 | 262 | 0 | 133 |
| 20 Nov | 5132.95 | 102 | 0.00 | 29.93 | 267 | 28 | 133 |
| 19 Nov | 5132.95 | 102 | -13.35 | 29.93 | 267 | 28 | 133 |
| 18 Nov | 5104.30 | 115.35 | 30.80 | 29.00 | 182 | -14 | 105 |
| 14 Nov | 5170.00 | 84.55 | -7.30 | 27.75 | 177 | 27 | 122 |
| 13 Nov | 5174.75 | 91.85 | 26.65 | 29.73 | 207 | -18 | 96 |
| 12 Nov | 5278.85 | 65.2 | -72.10 | 29.60 | 303 | 12 | 114 |
| 11 Nov | 5111.05 | 137.3 | -9.70 | 28.16 | 46 | -5 | 100 |
| 8 Nov | 5100.95 | 147 | 13.85 | 27.37 | 170 | 11 | 107 |
| 7 Nov | 5143.10 | 133.15 | 14.50 | 29.55 | 195 | -8 | 96 |
| 6 Nov | 5198.70 | 118.65 | -187.30 | 29.62 | 196 | 58 | 103 |
| 5 Nov | 4962.40 | 305.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 4963.65 | 305.95 | 3.85 | 43.70 | 5 | 1 | 45 |
| 1 Nov | 4958.60 | 302.1 | 0.00 | 0.00 | 0 | -13 | 0 |
| 31 Oct | 4945.85 | 302.1 | 191.30 | - | 21 | -12 | 45 |
| 30 Oct | 5156.30 | 110.8 | -13.85 | - | 53 | 40 | 56 |
| 29 Oct | 5201.50 | 124.65 | -15.10 | - | 21 | 15 | 15 |
| 28 Oct | 5150.10 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5170.30 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5284.50 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5316.55 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5163.25 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5255.80 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5132.10 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 5242.50 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 5356.90 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 5318.60 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 5278.50 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5196.50 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5218.20 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5145.80 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5071.60 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5099.95 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 5345.65 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5344.25 | 139.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 5356.55 | 139.75 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5150 expiring on 28NOV2024
Delta for 5150 PE is -0.45
Historical price for 5150 PE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 70.2, which was -31.80 lower than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 133
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 29.93, the open interest changed by 28 which increased total open position to 133
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 102, which was -13.35 lower than the previous day. The implied volatity was 29.93, the open interest changed by 28 which increased total open position to 133
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 115.35, which was 30.80 higher than the previous day. The implied volatity was 29.00, the open interest changed by -14 which decreased total open position to 105
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 84.55, which was -7.30 lower than the previous day. The implied volatity was 27.75, the open interest changed by 27 which increased total open position to 122
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 91.85, which was 26.65 higher than the previous day. The implied volatity was 29.73, the open interest changed by -18 which decreased total open position to 96
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 65.2, which was -72.10 lower than the previous day. The implied volatity was 29.60, the open interest changed by 12 which increased total open position to 114
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 137.3, which was -9.70 lower than the previous day. The implied volatity was 28.16, the open interest changed by -5 which decreased total open position to 100
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 147, which was 13.85 higher than the previous day. The implied volatity was 27.37, the open interest changed by 11 which increased total open position to 107
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 133.15, which was 14.50 higher than the previous day. The implied volatity was 29.55, the open interest changed by -8 which decreased total open position to 96
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 118.65, which was -187.30 lower than the previous day. The implied volatity was 29.62, the open interest changed by 58 which increased total open position to 103
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 305.95, 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 4 Nov LTTS was trading at 4963.65. The strike last trading price was 305.95, which was 3.85 higher than the previous day. The implied volatity was 43.70, the open interest changed by 1 which increased total open position to 45
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 302.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 302.1, which was 191.30 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 110.8, which was -13.85 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 124.65, which was -15.10 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 1 Oct LTTS was trading at 5345.65. The strike last trading price was 139.75, 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 30 Sept LTTS was trading at 5344.25. The strike last trading price was 139.75, 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 27 Sept LTTS was trading at 5356.55. The strike last trading price was 139.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
