LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
16 Sep 2024 04:12 PM IST
| LTTS 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5707.60 | 535 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5777.50 | 535 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5712.90 | 535 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5675.50 | 535 | 0.00 | 0 | -200 | 0 | ||||
| 10 Sept | 5697.75 | 535 | 30.00 | 200 | -100 | 3,200 | ||||
| 9 Sept | 5582.10 | 505 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5622.05 | 505 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5674.85 | 505 | 0.00 | 0 | 100 | 0 | ||||
| 4 Sept | 5684.10 | 505 | -72.45 | 400 | 100 | 3,300 | ||||
| 3 Sept | 5747.70 | 577.45 | 41.45 | 100 | 0 | 3,200 | ||||
| 2 Sept | 5738.60 | 536 | 17.00 | 200 | 0 | 3,100 | ||||
| 30 Aug | 5716.10 | 519 | 9.00 | 600 | 0 | 3,000 | ||||
| 29 Aug | 5810.25 | 510 | 26.55 | 700 | 500 | 2,900 | ||||
| 28 Aug | 5678.60 | 483.45 | 183.45 | 4,900 | -500 | 2,500 | ||||
| 27 Aug | 5487.40 | 300 | -10.00 | 700 | -400 | 3,000 | ||||
| 26 Aug | 5513.05 | 310 | 20.00 | 400 | -200 | 3,300 | ||||
| 23 Aug | 5462.20 | 290 | -12.80 | 300 | -100 | 3,500 | ||||
| 22 Aug | 5488.30 | 302.8 | 76.85 | 1,000 | -400 | 3,900 | ||||
| 21 Aug | 5424.45 | 225.95 | -9.75 | 200 | 100 | 4,300 | ||||
| 20 Aug | 5376.20 | 235.7 | 46.60 | 3,800 | 2,800 | 4,200 | ||||
| 19 Aug | 5284.05 | 189.1 | 33.50 | 1,700 | 1,200 | 1,400 | ||||
| 16 Aug | 5207.55 | 155.6 | -88.20 | 600 | 200 | 200 | ||||
| 16 Jul | 4867.40 | 243.8 | 243.80 | 0 | 0 | 0 | ||||
| 15 Jul | 4990.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 5056.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 4942.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 5039.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 5073.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Jul | 5109.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 5125.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 5059.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 5038.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 5025.25 | 0 | 0 | 0 | 0 | |||||
For L&T Technology Ser. Ltd. - strike price 5200 expiring on 26SEP2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 535, 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 535, 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 Sept LTTS was trading at 5712.90. The strike last trading price was 535, 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 Sept LTTS was trading at 5675.50. The strike last trading price was 535, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 10 Sept LTTS was trading at 5697.75. The strike last trading price was 535, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3200
On 9 Sept LTTS was trading at 5582.10. The strike last trading price was 505, 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 Sept LTTS was trading at 5622.05. The strike last trading price was 505, 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 Sept LTTS was trading at 5674.85. The strike last trading price was 505, 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 4 Sept LTTS was trading at 5684.10. The strike last trading price was 505, which was -72.45 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3300
On 3 Sept LTTS was trading at 5747.70. The strike last trading price was 577.45, which was 41.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 2 Sept LTTS was trading at 5738.60. The strike last trading price was 536, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3100
On 30 Aug LTTS was trading at 5716.10. The strike last trading price was 519, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 510, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2900
On 28 Aug LTTS was trading at 5678.60. The strike last trading price was 483.45, which was 183.45 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 2500
On 27 Aug LTTS was trading at 5487.40. The strike last trading price was 300, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3000
On 26 Aug LTTS was trading at 5513.05. The strike last trading price was 310, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3300
On 23 Aug LTTS was trading at 5462.20. The strike last trading price was 290, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3500
On 22 Aug LTTS was trading at 5488.30. The strike last trading price was 302.8, which was 76.85 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3900
On 21 Aug LTTS was trading at 5424.45. The strike last trading price was 225.95, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 4300
On 20 Aug LTTS was trading at 5376.20. The strike last trading price was 235.7, which was 46.60 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4200
On 19 Aug LTTS was trading at 5284.05. The strike last trading price was 189.1, which was 33.50 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1400
On 16 Aug LTTS was trading at 5207.55. The strike last trading price was 155.6, which was -88.20 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 16 Jul LTTS was trading at 4867.40. The strike last trading price was 243.8, which was 243.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul LTTS was trading at 4990.50. 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 Jul LTTS was trading at 5056.30. 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 11 Jul LTTS was trading at 4942.85. 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 10 Jul LTTS was trading at 5039.25. 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 Jul LTTS was trading at 5073.40. 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 8 Jul LTTS was trading at 5109.05. 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 5 Jul LTTS was trading at 5125.40. 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 4 Jul LTTS was trading at 5059.90. 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 3 Jul LTTS was trading at 5038.35. 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 2 Jul LTTS was trading at 5025.25. 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 5200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5707.60 | 10.35 | 2.70 | 32,200 | 700 | 25,400 |
| 13 Sept | 5777.50 | 7.65 | -1.35 | 13,900 | 200 | 24,800 |
| 12 Sept | 5712.90 | 9 | -4.50 | 9,600 | -300 | 25,500 |
| 11 Sept | 5675.50 | 13.5 | -2.45 | 17,300 | -6,500 | 25,800 |
| 10 Sept | 5697.75 | 15.95 | -10.80 | 35,300 | -4,300 | 32,300 |
| 9 Sept | 5582.10 | 26.75 | -11.25 | 11,000 | 400 | 36,500 |
| 6 Sept | 5622.05 | 38 | 15.60 | 8,500 | -1,500 | 35,900 |
| 5 Sept | 5674.85 | 22.4 | -3.60 | 1,800 | 1,200 | 37,400 |
| 4 Sept | 5684.10 | 26 | 4.85 | 26,400 | 10,300 | 36,000 |
| 3 Sept | 5747.70 | 21.15 | -5.90 | 8,500 | -2,300 | 26,600 |
| 2 Sept | 5738.60 | 27.05 | -17.40 | 11,900 | -1,400 | 28,600 |
| 30 Aug | 5716.10 | 44.45 | 3.45 | 48,200 | 7,600 | 29,900 |
| 29 Aug | 5810.25 | 41 | -17.55 | 27,500 | -3,700 | 22,200 |
| 28 Aug | 5678.60 | 58.55 | -11.45 | 61,700 | 12,300 | 25,900 |
| 27 Aug | 5487.40 | 70 | -3.00 | 1,500 | 700 | 13,600 |
| 26 Aug | 5513.05 | 73 | -11.00 | 7,400 | 3,300 | 12,700 |
| 23 Aug | 5462.20 | 84 | -1.65 | 4,700 | 2,600 | 9,500 |
| 22 Aug | 5488.30 | 85.65 | -4.40 | 7,300 | 2,700 | 6,900 |
| 21 Aug | 5424.45 | 90.05 | -36.50 | 1,900 | 500 | 4,200 |
| 20 Aug | 5376.20 | 126.55 | -43.45 | 4,400 | 800 | 3,600 |
| 19 Aug | 5284.05 | 170 | -285.30 | 2,800 | 2,300 | 2,300 |
| 16 Aug | 5207.55 | 455.3 | 455.30 | 0 | 0 | 0 |
| 16 Jul | 4867.40 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 4990.50 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 5056.30 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 4942.85 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 5039.25 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 5073.40 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 5109.05 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 5125.40 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 5059.90 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 5038.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 5025.25 | 0 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5200 expiring on 26SEP2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 10.35, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 25400
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 7.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 24800
On 12 Sept LTTS was trading at 5712.90. The strike last trading price was 9, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 25500
On 11 Sept LTTS was trading at 5675.50. The strike last trading price was 13.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 25800
On 10 Sept LTTS was trading at 5697.75. The strike last trading price was 15.95, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by -4300 which decreased total open position to 32300
On 9 Sept LTTS was trading at 5582.10. The strike last trading price was 26.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 36500
On 6 Sept LTTS was trading at 5622.05. The strike last trading price was 38, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 35900
On 5 Sept LTTS was trading at 5674.85. The strike last trading price was 22.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 37400
On 4 Sept LTTS was trading at 5684.10. The strike last trading price was 26, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 10300 which increased total open position to 36000
On 3 Sept LTTS was trading at 5747.70. The strike last trading price was 21.15, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -2300 which decreased total open position to 26600
On 2 Sept LTTS was trading at 5738.60. The strike last trading price was 27.05, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 28600
On 30 Aug LTTS was trading at 5716.10. The strike last trading price was 44.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 29900
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 41, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by -3700 which decreased total open position to 22200
On 28 Aug LTTS was trading at 5678.60. The strike last trading price was 58.55, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 25900
On 27 Aug LTTS was trading at 5487.40. The strike last trading price was 70, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 13600
On 26 Aug LTTS was trading at 5513.05. The strike last trading price was 73, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 12700
On 23 Aug LTTS was trading at 5462.20. The strike last trading price was 84, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 9500
On 22 Aug LTTS was trading at 5488.30. The strike last trading price was 85.65, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 6900
On 21 Aug LTTS was trading at 5424.45. The strike last trading price was 90.05, which was -36.50 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 4200
On 20 Aug LTTS was trading at 5376.20. The strike last trading price was 126.55, which was -43.45 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3600
On 19 Aug LTTS was trading at 5284.05. The strike last trading price was 170, which was -285.30 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 2300
On 16 Aug LTTS was trading at 5207.55. The strike last trading price was 455.3, which was 455.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul LTTS was trading at 4867.40. 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 15 Jul LTTS was trading at 4990.50. 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 Jul LTTS was trading at 5056.30. 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 11 Jul LTTS was trading at 4942.85. 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 10 Jul LTTS was trading at 5039.25. 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 Jul LTTS was trading at 5073.40. 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 8 Jul LTTS was trading at 5109.05. 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 5 Jul LTTS was trading at 5125.40. 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 4 Jul LTTS was trading at 5059.90. 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 3 Jul LTTS was trading at 5038.35. 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 2 Jul LTTS was trading at 5025.25. 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