LTTS
L&T Technology Ser. Ltd.
Historical option data for LTTS
20 Dec 2024 04:12 PM IST
| LTTS 26DEC2024 5150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.77
Theta: -2.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4828.50 | 5.3 | -46.70 | 31.52 | 2,065 | 97 | 152 | |||
| 19 Dec | 5094.05 | 52 | -204.05 | 26.62 | 142 | 50 | 54 | |||
| 18 Dec | 5175.05 | 256.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 5232.40 | 256.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 5360.60 | 256.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 5397.00 | 256.05 | -6.20 | - | 1 | 0 | 4 | |||
| 12 Dec | 5422.80 | 262.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 5370.10 | 262.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 5368.95 | 262.25 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 9 Dec | 5348.90 | 262.25 | 18.45 | 24.73 | 3 | 0 | 1 | |||
| 6 Dec | 5318.75 | 243.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 5336.40 | 243.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 5300.85 | 243.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 5316.55 | 243.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 5276.90 | 243.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 5285.20 | 243.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 28 Nov | 5249.65 | 243.8 | 3.80 | 29.16 | 2 | 0 | 2 | |||
| 27 Nov | 5431.20 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 5489.70 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 5458.15 | 240 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 22 Nov | 5307.00 | 240 | 51.95 | 16.74 | 2 | 0 | 2 | |||
| 21 Nov | 5165.70 | 188.05 | -32.20 | 24.68 | 4 | 2 | 3 | |||
| 20 Nov | 5132.95 | 220.25 | 0.00 | 31.74 | 2 | 0 | 0 | |||
| 19 Nov | 5132.95 | 220.25 | 3.45 | 31.74 | 2 | -1 | 0 | |||
| 18 Nov | 5104.30 | 216.8 | 25.40 | 32.56 | 1 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 5170.00 | 191.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4962.40 | 191.4 | 0.00 | 1.77 | 0 | 0 | 0 | |||
| 4 Nov | 4963.65 | 191.4 | 191.40 | 1.70 | 0 | 0 | 0 | |||
| 1 Nov | 4958.60 | 0 | 1.21 | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 5150 expiring on 26DEC2024
Delta for 5150 CE is 0.06
Historical price for 5150 CE is as follows
On 20 Dec LTTS was trading at 4828.50. The strike last trading price was 5.3, which was -46.70 lower than the previous day. The implied volatity was 31.52, the open interest changed by 97 which increased total open position to 152
On 19 Dec LTTS was trading at 5094.05. The strike last trading price was 52, which was -204.05 lower than the previous day. The implied volatity was 26.62, the open interest changed by 50 which increased total open position to 54
On 18 Dec LTTS was trading at 5175.05. The strike last trading price was 256.05, 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 17 Dec LTTS was trading at 5232.40. The strike last trading price was 256.05, 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 16 Dec LTTS was trading at 5360.60. The strike last trading price was 256.05, 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 13 Dec LTTS was trading at 5397.00. The strike last trading price was 256.05, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Dec LTTS was trading at 5422.80. The strike last trading price was 262.25, 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 11 Dec LTTS was trading at 5370.10. The strike last trading price was 262.25, 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 10 Dec LTTS was trading at 5368.95. The strike last trading price was 262.25, 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 9 Dec LTTS was trading at 5348.90. The strike last trading price was 262.25, which was 18.45 higher than the previous day. The implied volatity was 24.73, the open interest changed by 0 which decreased total open position to 1
On 6 Dec LTTS was trading at 5318.75. The strike last trading price was 243.8, 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 5 Dec LTTS was trading at 5336.40. The strike last trading price was 243.8, 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 4 Dec LTTS was trading at 5300.85. The strike last trading price was 243.8, 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 3 Dec LTTS was trading at 5316.55. The strike last trading price was 243.8, 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 2 Dec LTTS was trading at 5276.90. The strike last trading price was 243.8, 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 29 Nov LTTS was trading at 5285.20. The strike last trading price was 243.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 28 Nov LTTS was trading at 5249.65. The strike last trading price was 243.8, which was 3.80 higher than the previous day. The implied volatity was 29.16, the open interest changed by 0 which decreased total open position to 2
On 27 Nov LTTS was trading at 5431.20. The strike last trading price was 240, 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 26 Nov LTTS was trading at 5489.70. The strike last trading price was 240, 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 25 Nov LTTS was trading at 5458.15. The strike last trading price was 240, 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 22 Nov LTTS was trading at 5307.00. The strike last trading price was 240, which was 51.95 higher than the previous day. The implied volatity was 16.74, 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 188.05, which was -32.20 lower than the previous day. The implied volatity was 24.68, the open interest changed by 2 which increased total open position to 3
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 220.25, which was 0.00 lower than the previous day. The implied volatity was 31.74, 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 220.25, which was 3.45 higher than the previous day. The implied volatity was 31.74, the open interest changed by -1 which decreased total open position to 0
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 216.8, which was 25.40 higher than the previous day. The implied volatity was 32.56, 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 191.4, 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 191.4, which was 0.00 lower than the previous day. The implied volatity was 1.77, 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 191.4, which was 191.40 higher than the previous day. The implied volatity was 1.70, 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 1.21, the open interest changed by 0 which decreased total open position to 0
| LTTS 26DEC2024 5150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 1.40
Theta: -3.96
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4828.50 | 331.2 | 223.00 | 44.49 | 79 | -19 | 25 |
| 19 Dec | 5094.05 | 108.2 | 45.00 | 28.11 | 73 | -24 | 43 |
| 18 Dec | 5175.05 | 63.2 | 14.85 | 26.28 | 27 | -1 | 67 |
| 17 Dec | 5232.40 | 48.35 | 26.60 | 27.00 | 161 | 0 | 69 |
| 16 Dec | 5360.60 | 21.75 | 1.55 | 27.23 | 29 | 3 | 71 |
| 13 Dec | 5397.00 | 20.2 | 3.65 | 25.69 | 50 | -16 | 72 |
| 12 Dec | 5422.80 | 16.55 | -15.65 | 24.54 | 44 | -11 | 88 |
| 11 Dec | 5370.10 | 32.2 | -0.50 | 27.00 | 81 | 65 | 97 |
| 10 Dec | 5368.95 | 32.7 | -6.15 | 26.03 | 33 | 2 | 33 |
| 9 Dec | 5348.90 | 38.85 | -29.00 | 26.71 | 43 | 28 | 29 |
| 6 Dec | 5318.75 | 67.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 5336.40 | 67.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 5300.85 | 67.85 | -270.50 | 27.15 | 2 | 1 | 1 |
| 3 Dec | 5316.55 | 338.35 | 0.00 | 3.91 | 0 | 0 | 0 |
| 2 Dec | 5276.90 | 338.35 | 0.00 | 3.18 | 0 | 0 | 0 |
| 29 Nov | 5285.20 | 338.35 | 0.00 | 3.18 | 0 | 0 | 0 |
| 28 Nov | 5249.65 | 338.35 | 0.00 | 2.51 | 0 | 0 | 0 |
| 27 Nov | 5431.20 | 338.35 | 0.00 | 5.55 | 0 | 0 | 0 |
| 26 Nov | 5489.70 | 338.35 | 0.00 | 6.24 | 0 | 0 | 0 |
| 25 Nov | 5458.15 | 338.35 | 0.00 | 5.79 | 0 | 0 | 0 |
| 22 Nov | 5307.00 | 338.35 | 0.00 | 3.41 | 0 | 0 | 0 |
| 21 Nov | 5165.70 | 338.35 | 0.00 | 1.01 | 0 | 0 | 0 |
| 20 Nov | 5132.95 | 338.35 | 0.00 | 0.49 | 0 | 0 | 0 |
| 19 Nov | 5132.95 | 338.35 | 0.00 | 0.49 | 0 | 0 | 0 |
| 18 Nov | 5104.30 | 338.35 | 0.00 | 0.16 | 0 | 0 | 0 |
| 14 Nov | 5170.00 | 338.35 | 0.00 | 1.51 | 0 | 0 | 0 |
| 5 Nov | 4962.40 | 338.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 4963.65 | 338.35 | 338.35 | - | 0 | 0 | 0 |
| 1 Nov | 4958.60 | 0 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5150 expiring on 26DEC2024
Delta for 5150 PE is -0.86
Historical price for 5150 PE is as follows
On 20 Dec LTTS was trading at 4828.50. The strike last trading price was 331.2, which was 223.00 higher than the previous day. The implied volatity was 44.49, the open interest changed by -19 which decreased total open position to 25
On 19 Dec LTTS was trading at 5094.05. The strike last trading price was 108.2, which was 45.00 higher than the previous day. The implied volatity was 28.11, the open interest changed by -24 which decreased total open position to 43
On 18 Dec LTTS was trading at 5175.05. The strike last trading price was 63.2, which was 14.85 higher than the previous day. The implied volatity was 26.28, the open interest changed by -1 which decreased total open position to 67
On 17 Dec LTTS was trading at 5232.40. The strike last trading price was 48.35, which was 26.60 higher than the previous day. The implied volatity was 27.00, the open interest changed by 0 which decreased total open position to 69
On 16 Dec LTTS was trading at 5360.60. The strike last trading price was 21.75, which was 1.55 higher than the previous day. The implied volatity was 27.23, the open interest changed by 3 which increased total open position to 71
On 13 Dec LTTS was trading at 5397.00. The strike last trading price was 20.2, which was 3.65 higher than the previous day. The implied volatity was 25.69, the open interest changed by -16 which decreased total open position to 72
On 12 Dec LTTS was trading at 5422.80. The strike last trading price was 16.55, which was -15.65 lower than the previous day. The implied volatity was 24.54, the open interest changed by -11 which decreased total open position to 88
On 11 Dec LTTS was trading at 5370.10. The strike last trading price was 32.2, which was -0.50 lower than the previous day. The implied volatity was 27.00, the open interest changed by 65 which increased total open position to 97
On 10 Dec LTTS was trading at 5368.95. The strike last trading price was 32.7, which was -6.15 lower than the previous day. The implied volatity was 26.03, the open interest changed by 2 which increased total open position to 33
On 9 Dec LTTS was trading at 5348.90. The strike last trading price was 38.85, which was -29.00 lower than the previous day. The implied volatity was 26.71, the open interest changed by 28 which increased total open position to 29
On 6 Dec LTTS was trading at 5318.75. The strike last trading price was 67.85, 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 5 Dec LTTS was trading at 5336.40. The strike last trading price was 67.85, 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 Dec LTTS was trading at 5300.85. The strike last trading price was 67.85, which was -270.50 lower than the previous day. The implied volatity was 27.15, the open interest changed by 1 which increased total open position to 1
On 3 Dec LTTS was trading at 5316.55. The strike last trading price was 338.35, which was 0.00 lower than the previous day. The implied volatity was 3.91, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 3.18, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 3.18, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 2.51, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 5.55, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 6.24, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 5.79, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 3.41, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 0.49, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 0.49, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 0.16, 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 338.35, which was 0.00 lower than the previous day. The implied volatity was 1.51, 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 338.35, 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 338.35, which was 338.35 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 -, the open interest changed by 0 which decreased total open position to 0
