LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
18 Oct 2024 10:42 AM IST
| LTTS 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5198.10 | 96.95 | -43.10 | 56,200 | 6,100 | 52,300 | ||||
| 17 Oct | 5242.50 | 140.05 | -75.95 | 1,87,000 | -1,000 | 46,200 | ||||
| 16 Oct | 5356.90 | 216 | 2.70 | 52,700 | 2,600 | 47,400 | ||||
| 15 Oct | 5318.60 | 213.3 | 18.30 | 56,300 | -10,300 | 44,800 | ||||
| 14 Oct | 5278.50 | 195 | 31.40 | 1,03,400 | 1,200 | 55,200 | ||||
| 11 Oct | 5234.20 | 163.6 | 21.50 | 56,100 | 200 | 54,300 | ||||
| 10 Oct | 5196.50 | 142.1 | -40.90 | 1,09,300 | -19,000 | 53,100 | ||||
| 9 Oct | 5218.20 | 183 | 21.05 | 2,12,100 | 28,800 | 72,800 | ||||
|
|
||||||||||
| 8 Oct | 5144.70 | 161.95 | -3.05 | 70,100 | 6,800 | 44,000 | ||||
| 7 Oct | 5145.80 | 165 | 29.00 | 2,60,700 | 11,700 | 37,600 | ||||
| 4 Oct | 5071.60 | 136 | -8.25 | 2,94,700 | 2,200 | 26,600 | ||||
| 3 Oct | 5099.95 | 144.25 | -123.25 | 76,000 | 23,500 | 24,000 | ||||
| 1 Oct | 5345.65 | 267.5 | -32.00 | 400 | -100 | 300 | ||||
| 30 Sept | 5344.25 | 299.5 | -7.95 | 1,100 | 100 | 400 | ||||
| 27 Sept | 5356.55 | 307.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 5459.95 | 307.45 | 0.00 | 0 | 200 | 0 | ||||
| 25 Sept | 5435.05 | 307.45 | -27.55 | 300 | 0 | 100 | ||||
| 24 Sept | 5501.35 | 335 | -73.50 | 100 | 0 | 0 | ||||
| 23 Sept | 5490.75 | 408.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5472.95 | 408.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5502.45 | 408.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5478.05 | 408.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5663.40 | 408.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5707.60 | 408.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5777.50 | 408.5 | 408.50 | 0 | 0 | 0 | ||||
| 28 Aug | 5678.60 | 0 | 0.00 | 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 5200 expiring on 31OCT2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 96.95, which was -43.10 lower than the previous day. The implied volatity was -, the open interest changed by 6100 which increased total open position to 52300
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 140.05, which was -75.95 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 46200
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 216, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 47400
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 213.3, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by -10300 which decreased total open position to 44800
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 195, which was 31.40 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 55200
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 163.6, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 54300
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 142.1, which was -40.90 lower than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 53100
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 183, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 72800
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 161.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 44000
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 165, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 37600
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 136, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 26600
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 144.25, which was -123.25 lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 24000
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 267.5, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 300
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 299.5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 400
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 307.45, 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 307.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 307.45, which was -27.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 335, which was -73.50 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 408.5, 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 408.5, 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 408.5, 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 408.5, 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 408.5, 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 408.5, 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 408.5, which was 408.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug LTTS was trading at 5678.60. 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 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 5200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5198.10 | 93.75 | 17.30 | 68,100 | 2,700 | 69,800 |
| 17 Oct | 5242.50 | 76.45 | -2.65 | 4,54,000 | 13,100 | 67,600 |
| 16 Oct | 5356.90 | 79.1 | -16.35 | 1,03,000 | 8,500 | 55,500 |
| 15 Oct | 5318.60 | 95.45 | -8.60 | 45,200 | -2,200 | 46,900 |
| 14 Oct | 5278.50 | 104.05 | -43.45 | 47,900 | 9,500 | 49,100 |
| 11 Oct | 5234.20 | 147.5 | -48.55 | 33,400 | 100 | 39,600 |
| 10 Oct | 5196.50 | 196.05 | 43.50 | 33,400 | 4,400 | 40,400 |
| 9 Oct | 5218.20 | 152.55 | -40.00 | 19,100 | 5,800 | 36,300 |
| 8 Oct | 5144.70 | 192.55 | -0.20 | 5,400 | -900 | 30,500 |
| 7 Oct | 5145.80 | 192.75 | -45.55 | 65,900 | 2,400 | 31,600 |
| 4 Oct | 5071.60 | 238.3 | 10.30 | 1,01,900 | -4,300 | 29,400 |
| 3 Oct | 5099.95 | 228 | 117.00 | 99,900 | 1,100 | 33,500 |
| 1 Oct | 5345.65 | 111 | -12.45 | 7,600 | 300 | 32,400 |
| 30 Sept | 5344.25 | 123.45 | -2.50 | 28,200 | 1,600 | 32,000 |
| 27 Sept | 5356.55 | 125.95 | 13.20 | 47,000 | 11,000 | 29,700 |
| 26 Sept | 5459.95 | 112.75 | -12.25 | 17,800 | -2,900 | 18,800 |
| 25 Sept | 5435.05 | 125 | 33.00 | 27,200 | 10,300 | 21,700 |
| 24 Sept | 5501.35 | 92 | -0.95 | 13,100 | 8,100 | 11,300 |
| 23 Sept | 5490.75 | 92.95 | -9.80 | 3,100 | 1,800 | 3,000 |
| 20 Sept | 5472.95 | 102.75 | 2.75 | 1,700 | 1,000 | 1,200 |
| 19 Sept | 5502.45 | 100 | -210.10 | 200 | 100 | 100 |
| 18 Sept | 5478.05 | 310.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5663.40 | 310.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5707.60 | 310.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5777.50 | 310.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 5678.60 | 310.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5487.40 | 310.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5462.20 | 310.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5488.30 | 310.1 | 77.25 | 0 | 0 | 0 |
| 21 Aug | 5424.45 | 232.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5284.05 | 232.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4916.85 | 232.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4823.45 | 232.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4849.10 | 232.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4896.90 | 232.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4896.35 | 232.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4962.00 | 232.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4927.75 | 232.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4873.50 | 232.85 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5200 expiring on 31OCT2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 93.75, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 69800
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 76.45, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 13100 which increased total open position to 67600
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 79.1, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 55500
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 95.45, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 46900
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 104.05, which was -43.45 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 49100
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 147.5, which was -48.55 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 39600
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 196.05, which was 43.50 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 40400
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 152.55, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 36300
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 192.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 30500
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 192.75, which was -45.55 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 31600
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 238.3, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -4300 which decreased total open position to 29400
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 228, which was 117.00 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 33500
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 111, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 32400
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 123.45, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 32000
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 125.95, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 29700
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 112.75, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by -2900 which decreased total open position to 18800
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 125, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 10300 which increased total open position to 21700
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 92, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 11300
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 92.95, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3000
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 102.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1200
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 100, which was -210.10 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 310.1, 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 310.1, 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 310.1, 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 310.1, 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 28 Aug LTTS was trading at 5678.60. The strike last trading price was 310.1, 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 310.1, 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 310.1, 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 310.1, which was 77.25 higher 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 232.85, 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 232.85, 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 232.85, 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 232.85, 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 232.85, 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 232.85, 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 232.85, 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 232.85, 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 232.85, 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 232.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
