`
[--[65.84.65.76]--]
LTTS
L&t Technology Ser. Ltd.

5192.1 17.35 (0.34%)

Back to Option Chain


Historical option data for LTTS

14 Nov 2024 09:22 AM IST
LTTS 28NOV2024 5200 CE
Delta: 0.52
Vega: 4.08
Theta: -4.64
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5183.00 114 -6.25 27.51 46 13 434
13 Nov 5174.75 120.25 -54.75 26.04 957 -44 420
12 Nov 5278.85 175 86.90 28.22 3,861 -233 461
11 Nov 5111.05 88.1 -6.35 27.63 802 70 694
8 Nov 5100.95 94.45 -29.65 27.38 2,503 213 625
7 Nov 5143.10 124.1 -35.65 27.63 1,058 -29 413
6 Nov 5198.70 159.75 82.15 29.86 2,051 -64 444
5 Nov 4962.40 77.6 -11.40 31.93 376 16 509
4 Nov 4963.65 89 -1.00 32.65 665 114 493
1 Nov 4958.60 90 -7.00 32.19 75 17 377
31 Oct 4945.85 97 -66.00 - 770 173 355
30 Oct 5156.30 163 -21.00 - 335 21 181
29 Oct 5201.50 184 11.25 - 130 36 160
28 Oct 5150.10 172.75 21.50 - 36 9 125
25 Oct 5170.30 151.25 -42.15 - 29 17 116
24 Oct 5284.50 193.4 -74.60 - 5 -1 99
23 Oct 5316.55 268 103.95 - 23 -3 101
22 Oct 5163.25 164.05 -27.70 - 120 82 104
21 Oct 5255.80 191.75 41.75 - 16 4 22
18 Oct 5132.10 150 -76.60 - 28 11 15
17 Oct 5242.50 226.6 -40.35 - 1 0 3
16 Oct 5356.90 266.95 0.00 - 0 0 0
15 Oct 5318.60 266.95 0.00 - 0 0 0
14 Oct 5278.50 266.95 0.00 - 0 0 0
10 Oct 5196.50 266.95 56.95 - 1 0 3
9 Oct 5218.20 210 0.00 - 1 0 2
7 Oct 5145.80 210 5.00 - 1 0 1
4 Oct 5071.60 205 -617.35 - 2 1 1
3 Oct 5099.95 822.35 0.00 - 0 0 0
1 Oct 5345.65 822.35 0.00 - 0 0 0
30 Sept 5344.25 822.35 0.00 - 0 0 0
27 Sept 5356.55 822.35 822.35 - 0 0 0
26 Sept 5459.95 0 0.00 - 0 0 0
25 Sept 5435.05 0 0.00 - 0 0 0
24 Sept 5501.35 0 0.00 - 0 0 0
23 Sept 5490.75 0 0.00 - 0 0 0
20 Sept 5472.95 0 0.00 - 0 0 0
19 Sept 5502.45 0 0.00 - 0 0 0
18 Sept 5478.05 0 0.00 - 0 0 0
17 Sept 5663.40 0 0.00 - 0 0 0
11 Sept 5675.50 0 0.00 - 0 0 0
10 Sept 5697.75 0 0.00 - 0 0 0
9 Sept 5582.10 0 0.00 - 0 0 0
6 Sept 5622.05 0 0.00 - 0 0 0
5 Sept 5674.85 0 0.00 - 0 0 0
4 Sept 5684.10 0 - 0 0 0


For L&T Technology Ser. Ltd. - strike price 5200 expiring on 28NOV2024

Delta for 5200 CE is 0.52

Historical price for 5200 CE is as follows

On 14 Nov LTTS was trading at 5183.00. The strike last trading price was 114, which was -6.25 lower than the previous day. The implied volatity was 27.51, the open interest changed by 13 which increased total open position to 434


On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 120.25, which was -54.75 lower than the previous day. The implied volatity was 26.04, the open interest changed by -44 which decreased total open position to 420


On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 175, which was 86.90 higher than the previous day. The implied volatity was 28.22, the open interest changed by -233 which decreased total open position to 461


On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 88.1, which was -6.35 lower than the previous day. The implied volatity was 27.63, the open interest changed by 70 which increased total open position to 694


On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 94.45, which was -29.65 lower than the previous day. The implied volatity was 27.38, the open interest changed by 213 which increased total open position to 625


On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 124.1, which was -35.65 lower than the previous day. The implied volatity was 27.63, the open interest changed by -29 which decreased total open position to 413


On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 159.75, which was 82.15 higher than the previous day. The implied volatity was 29.86, the open interest changed by -64 which decreased total open position to 444


On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 77.6, which was -11.40 lower than the previous day. The implied volatity was 31.93, the open interest changed by 16 which increased total open position to 509


On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 89, which was -1.00 lower than the previous day. The implied volatity was 32.65, the open interest changed by 114 which increased total open position to 493


On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 90, which was -7.00 lower than the previous day. The implied volatity was 32.19, the open interest changed by 17 which increased total open position to 377


On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 97, which was -66.00 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 163, which was -21.00 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 184, which was 11.25 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 172.75, which was 21.50 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 151.25, which was -42.15 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 193.4, which was -74.60 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 268, which was 103.95 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 164.05, which was -27.70 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 191.75, which was 41.75 higher 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 150, which was -76.60 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 226.6, which was -40.35 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 266.95, 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 266.95, 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 266.95, 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 266.95, which was 56.95 higher 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 210, 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 210, which was 5.00 higher 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 205, which was -617.35 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 822.35, 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 1 Oct LTTS was trading at 5345.65. The strike last trading price was 822.35, 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 30 Sept LTTS was trading at 5344.25. The strike last trading price was 822.35, 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 27 Sept LTTS was trading at 5356.55. The strike last trading price was 822.35, which was 822.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept LTTS was trading at 5459.95. 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 which decreased total open position to


On 25 Sept LTTS was trading at 5435.05. 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 which decreased total open position to


On 24 Sept LTTS was trading at 5501.35. 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 which decreased total open position to


On 23 Sept LTTS was trading at 5490.75. 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 which decreased total open position to


On 20 Sept LTTS was trading at 5472.95. 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 which decreased total open position to


On 19 Sept LTTS was trading at 5502.45. 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 which decreased total open position to


On 18 Sept LTTS was trading at 5478.05. 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 which decreased total open position to


On 17 Sept LTTS was trading at 5663.40. 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 which decreased total open position to


On 11 Sept LTTS was trading at 5675.50. 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 which decreased total open position to


On 10 Sept LTTS was trading at 5697.75. 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 which decreased total open position to


On 9 Sept LTTS was trading at 5582.10. 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 which decreased total open position to


On 6 Sept LTTS was trading at 5622.05. 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 which decreased total open position to


On 5 Sept LTTS was trading at 5674.85. 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 which decreased total open position to


On 4 Sept LTTS was trading at 5684.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


LTTS 28NOV2024 5200 PE
Delta: -0.48
Vega: 4.08
Theta: -3.36
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5183.00 114.75 -2.05 28.49 35 2 308
13 Nov 5174.75 116.8 36.80 30.30 1,306 -12 301
12 Nov 5278.85 80 -84.70 27.68 1,931 126 314
11 Nov 5111.05 164.7 -7.20 27.86 113 -18 188
8 Nov 5100.95 171.9 14.80 26.51 857 40 205
7 Nov 5143.10 157.1 15.25 29.22 694 36 167
6 Nov 5198.70 141.85 -149.60 29.58 316 14 133
5 Nov 4962.40 291.45 -18.05 32.50 10 1 119
4 Nov 4963.65 309.5 -35.50 37.86 23 0 118
1 Nov 4958.60 345 16.35 40.83 10 0 118
31 Oct 4945.85 328.65 145.55 - 277 -5 119
30 Oct 5156.30 183.1 38.00 - 194 48 125
29 Oct 5201.50 145.1 -28.80 - 160 49 78
28 Oct 5150.10 173.9 8.50 - 5 2 27
25 Oct 5170.30 165.4 41.90 - 8 5 25
24 Oct 5284.50 123.5 10.05 - 7 -1 20
23 Oct 5316.55 113.45 -55.90 - 21 2 21
22 Oct 5163.25 169.35 29.35 - 23 -1 18
21 Oct 5255.80 140 -51.65 - 21 13 20
18 Oct 5132.10 191.65 23.90 - 13 3 6
17 Oct 5242.50 167.75 49.20 - 4 3 3
16 Oct 5356.90 118.55 0.00 - 0 0 0
15 Oct 5318.60 118.55 0.00 - 0 0 0
14 Oct 5278.50 118.55 0.00 - 0 0 0
10 Oct 5196.50 118.55 0.00 - 0 0 0
9 Oct 5218.20 118.55 0.00 - 0 0 0
7 Oct 5145.80 118.55 0.00 - 0 0 0
4 Oct 5071.60 118.55 0.00 - 0 0 0
3 Oct 5099.95 118.55 0.00 - 0 0 0
1 Oct 5345.65 118.55 0.00 - 0 0 0
30 Sept 5344.25 118.55 0.00 - 0 0 0
27 Sept 5356.55 118.55 0.00 - 0 0 0
26 Sept 5459.95 118.55 0.00 - 0 0 0
25 Sept 5435.05 118.55 0.00 - 0 0 0
24 Sept 5501.35 118.55 0.00 - 0 0 0
23 Sept 5490.75 118.55 0.00 - 0 0 0
20 Sept 5472.95 118.55 118.55 - 0 0 0
19 Sept 5502.45 0 0.00 - 0 0 0
18 Sept 5478.05 0 0.00 - 0 0 0
17 Sept 5663.40 0 0.00 - 0 0 0
11 Sept 5675.50 0 0.00 - 0 0 0
10 Sept 5697.75 0 0.00 - 0 0 0
9 Sept 5582.10 0 0.00 - 0 0 0
6 Sept 5622.05 0 0.00 - 0 0 0
5 Sept 5674.85 0 0.00 - 0 0 0
4 Sept 5684.10 0 - 0 0 0


For L&T Technology Ser. Ltd. - strike price 5200 expiring on 28NOV2024

Delta for 5200 PE is -0.48

Historical price for 5200 PE is as follows

On 14 Nov LTTS was trading at 5183.00. The strike last trading price was 114.75, which was -2.05 lower than the previous day. The implied volatity was 28.49, the open interest changed by 2 which increased total open position to 308


On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 116.8, which was 36.80 higher than the previous day. The implied volatity was 30.30, the open interest changed by -12 which decreased total open position to 301


On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 80, which was -84.70 lower than the previous day. The implied volatity was 27.68, the open interest changed by 126 which increased total open position to 314


On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 164.7, which was -7.20 lower than the previous day. The implied volatity was 27.86, the open interest changed by -18 which decreased total open position to 188


On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 171.9, which was 14.80 higher than the previous day. The implied volatity was 26.51, the open interest changed by 40 which increased total open position to 205


On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 157.1, which was 15.25 higher than the previous day. The implied volatity was 29.22, the open interest changed by 36 which increased total open position to 167


On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 141.85, which was -149.60 lower than the previous day. The implied volatity was 29.58, the open interest changed by 14 which increased total open position to 133


On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 291.45, which was -18.05 lower than the previous day. The implied volatity was 32.50, the open interest changed by 1 which increased total open position to 119


On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 309.5, which was -35.50 lower than the previous day. The implied volatity was 37.86, the open interest changed by 0 which decreased total open position to 118


On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 345, which was 16.35 higher than the previous day. The implied volatity was 40.83, the open interest changed by 0 which decreased total open position to 118


On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 328.65, which was 145.55 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 183.1, which was 38.00 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 145.1, which was -28.80 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 173.9, which was 8.50 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 165.4, which was 41.90 higher 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 123.5, which was 10.05 higher 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 113.45, which was -55.90 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 169.35, which was 29.35 higher 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 140, which was -51.65 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 191.65, which was 23.90 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 167.75, which was 49.20 higher 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 118.55, 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 118.55, 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 118.55, 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 118.55, 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 118.55, 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 118.55, 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 118.55, 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 118.55, 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 118.55, 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 118.55, 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 118.55, 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 26 Sept LTTS was trading at 5459.95. The strike last trading price was 118.55, 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 Sept LTTS was trading at 5435.05. The strike last trading price was 118.55, 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 Sept LTTS was trading at 5501.35. The strike last trading price was 118.55, 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 Sept LTTS was trading at 5490.75. The strike last trading price was 118.55, 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 20 Sept LTTS was trading at 5472.95. The strike last trading price was 118.55, which was 118.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept LTTS was trading at 5502.45. 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 which decreased total open position to


On 18 Sept LTTS was trading at 5478.05. 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 which decreased total open position to


On 17 Sept LTTS was trading at 5663.40. 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 which decreased total open position to


On 11 Sept LTTS was trading at 5675.50. 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 which decreased total open position to


On 10 Sept LTTS was trading at 5697.75. 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 which decreased total open position to


On 9 Sept LTTS was trading at 5582.10. 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 which decreased total open position to


On 6 Sept LTTS was trading at 5622.05. 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 which decreased total open position to


On 5 Sept LTTS was trading at 5674.85. 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 which decreased total open position to


On 4 Sept LTTS was trading at 5684.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to