LTTS
L&T Technology Ser. Ltd.
Historical option data for LTTS
20 Dec 2024 04:12 PM IST
| LTTS 26DEC2024 5250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.85
Theta: -3.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4828.50 | 8.25 | -18.80 | 42.76 | 1,325 | -64 | 182 | |||
| 19 Dec | 5094.05 | 27.05 | -29.85 | 28.55 | 692 | 104 | 247 | |||
| 18 Dec | 5175.05 | 56.9 | -31.05 | 27.61 | 362 | 50 | 144 | |||
| 17 Dec | 5232.40 | 87.95 | -75.50 | 27.59 | 149 | 47 | 91 | |||
|
|
||||||||||
| 16 Dec | 5360.60 | 163.45 | -32.55 | 25.04 | 21 | -6 | 45 | |||
| 13 Dec | 5397.00 | 196 | -30.95 | 23.34 | 34 | 5 | 50 | |||
| 12 Dec | 5422.80 | 226.95 | 41.95 | 26.55 | 11 | -1 | 44 | |||
| 11 Dec | 5370.10 | 185 | -26.20 | 22.98 | 1 | 0 | 46 | |||
| 10 Dec | 5368.95 | 211.2 | 21.20 | 29.74 | 3 | -1 | 47 | |||
| 9 Dec | 5348.90 | 190 | 11.10 | 24.82 | 7 | -2 | 47 | |||
| 6 Dec | 5318.75 | 178.9 | -2.65 | 25.85 | 3 | 0 | 50 | |||
| 5 Dec | 5336.40 | 181.55 | 3.40 | 21.67 | 43 | 1 | 51 | |||
| 4 Dec | 5300.85 | 178.15 | -1.65 | 26.51 | 30 | 8 | 49 | |||
| 3 Dec | 5316.55 | 179.8 | -1.20 | 23.78 | 40 | 0 | 42 | |||
| 2 Dec | 5276.90 | 181 | -4.45 | 27.53 | 81 | 21 | 43 | |||
| 29 Nov | 5285.20 | 185.45 | -3.55 | 26.11 | 49 | 1 | 22 | |||
| 28 Nov | 5249.65 | 189 | 32.90 | 29.40 | 45 | 21 | 21 | |||
| 27 Nov | 5431.20 | 156.1 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 5489.70 | 156.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 5458.15 | 156.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 5307.00 | 156.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 5132.95 | 156.1 | 0.00 | 1.17 | 0 | 0 | 0 | |||
| 19 Nov | 5132.95 | 156.1 | 1.17 | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 5250 expiring on 26DEC2024
Delta for 5250 CE is 0.07
Historical price for 5250 CE is as follows
On 20 Dec LTTS was trading at 4828.50. The strike last trading price was 8.25, which was -18.80 lower than the previous day. The implied volatity was 42.76, the open interest changed by -64 which decreased total open position to 182
On 19 Dec LTTS was trading at 5094.05. The strike last trading price was 27.05, which was -29.85 lower than the previous day. The implied volatity was 28.55, the open interest changed by 104 which increased total open position to 247
On 18 Dec LTTS was trading at 5175.05. The strike last trading price was 56.9, which was -31.05 lower than the previous day. The implied volatity was 27.61, the open interest changed by 50 which increased total open position to 144
On 17 Dec LTTS was trading at 5232.40. The strike last trading price was 87.95, which was -75.50 lower than the previous day. The implied volatity was 27.59, the open interest changed by 47 which increased total open position to 91
On 16 Dec LTTS was trading at 5360.60. The strike last trading price was 163.45, which was -32.55 lower than the previous day. The implied volatity was 25.04, the open interest changed by -6 which decreased total open position to 45
On 13 Dec LTTS was trading at 5397.00. The strike last trading price was 196, which was -30.95 lower than the previous day. The implied volatity was 23.34, the open interest changed by 5 which increased total open position to 50
On 12 Dec LTTS was trading at 5422.80. The strike last trading price was 226.95, which was 41.95 higher than the previous day. The implied volatity was 26.55, the open interest changed by -1 which decreased total open position to 44
On 11 Dec LTTS was trading at 5370.10. The strike last trading price was 185, which was -26.20 lower than the previous day. The implied volatity was 22.98, the open interest changed by 0 which decreased total open position to 46
On 10 Dec LTTS was trading at 5368.95. The strike last trading price was 211.2, which was 21.20 higher than the previous day. The implied volatity was 29.74, the open interest changed by -1 which decreased total open position to 47
On 9 Dec LTTS was trading at 5348.90. The strike last trading price was 190, which was 11.10 higher than the previous day. The implied volatity was 24.82, the open interest changed by -2 which decreased total open position to 47
On 6 Dec LTTS was trading at 5318.75. The strike last trading price was 178.9, which was -2.65 lower than the previous day. The implied volatity was 25.85, the open interest changed by 0 which decreased total open position to 50
On 5 Dec LTTS was trading at 5336.40. The strike last trading price was 181.55, which was 3.40 higher than the previous day. The implied volatity was 21.67, the open interest changed by 1 which increased total open position to 51
On 4 Dec LTTS was trading at 5300.85. The strike last trading price was 178.15, which was -1.65 lower than the previous day. The implied volatity was 26.51, the open interest changed by 8 which increased total open position to 49
On 3 Dec LTTS was trading at 5316.55. The strike last trading price was 179.8, which was -1.20 lower than the previous day. The implied volatity was 23.78, the open interest changed by 0 which decreased total open position to 42
On 2 Dec LTTS was trading at 5276.90. The strike last trading price was 181, which was -4.45 lower than the previous day. The implied volatity was 27.53, the open interest changed by 21 which increased total open position to 43
On 29 Nov LTTS was trading at 5285.20. The strike last trading price was 185.45, which was -3.55 lower than the previous day. The implied volatity was 26.11, the open interest changed by 1 which increased total open position to 22
On 28 Nov LTTS was trading at 5249.65. The strike last trading price was 189, which was 32.90 higher than the previous day. The implied volatity was 29.40, the open interest changed by 21 which increased total open position to 21
On 27 Nov LTTS was trading at 5431.20. The strike last trading price was 156.1, 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 26 Nov LTTS was trading at 5489.70. The strike last trading price was 156.1, 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 25 Nov LTTS was trading at 5458.15. The strike last trading price was 156.1, 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 Nov LTTS was trading at 5307.00. The strike last trading price was 156.1, 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 20 Nov LTTS was trading at 5132.95. The strike last trading price was 156.1, which was 0.00 lower than the previous day. The implied volatity was 1.17, 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 156.1, which was lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
| LTTS 26DEC2024 5250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 1.09
Theta: -3.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4828.50 | 425.35 | 226.75 | 48.65 | 6 | -1 | 69 |
| 19 Dec | 5094.05 | 198.6 | 85.80 | 37.06 | 7 | -1 | 69 |
| 18 Dec | 5175.05 | 112.8 | 24.40 | 25.01 | 330 | 8 | 68 |
| 17 Dec | 5232.40 | 88.4 | 46.55 | 26.18 | 81 | -3 | 47 |
| 16 Dec | 5360.60 | 41.85 | 1.25 | 25.96 | 29 | 5 | 51 |
| 13 Dec | 5397.00 | 40.6 | -19.65 | 25.45 | 74 | 9 | 45 |
| 12 Dec | 5422.80 | 60.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 5370.10 | 60.25 | -5.50 | 27.48 | 8 | -1 | 34 |
| 10 Dec | 5368.95 | 65.75 | 0.00 | 0.00 | 0 | 3 | 0 |
| 9 Dec | 5348.90 | 65.75 | -14.25 | 26.31 | 4 | 0 | 32 |
| 6 Dec | 5318.75 | 80 | -8.00 | 24.29 | 2 | 0 | 32 |
| 5 Dec | 5336.40 | 88 | -15.60 | 27.89 | 38 | 17 | 31 |
| 4 Dec | 5300.85 | 103.6 | -298.30 | 26.91 | 15 | 14 | 14 |
| 3 Dec | 5316.55 | 401.9 | 0.00 | 1.95 | 0 | 0 | 0 |
| 2 Dec | 5276.90 | 401.9 | 0.00 | 1.24 | 0 | 0 | 0 |
| 29 Nov | 5285.20 | 401.9 | 0.00 | 1.34 | 0 | 0 | 0 |
| 28 Nov | 5249.65 | 401.9 | 0.00 | 0.74 | 0 | 0 | 0 |
| 27 Nov | 5431.20 | 401.9 | 0.00 | 3.82 | 0 | 0 | 0 |
| 26 Nov | 5489.70 | 401.9 | 0.00 | 4.63 | 0 | 0 | 0 |
| 25 Nov | 5458.15 | 401.9 | 0.00 | 4.19 | 0 | 0 | 0 |
| 22 Nov | 5307.00 | 401.9 | 0.00 | 1.67 | 0 | 0 | 0 |
| 20 Nov | 5132.95 | 401.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 5132.95 | 401.9 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5250 expiring on 26DEC2024
Delta for 5250 PE is -0.90
Historical price for 5250 PE is as follows
On 20 Dec LTTS was trading at 4828.50. The strike last trading price was 425.35, which was 226.75 higher than the previous day. The implied volatity was 48.65, the open interest changed by -1 which decreased total open position to 69
On 19 Dec LTTS was trading at 5094.05. The strike last trading price was 198.6, which was 85.80 higher than the previous day. The implied volatity was 37.06, the open interest changed by -1 which decreased total open position to 69
On 18 Dec LTTS was trading at 5175.05. The strike last trading price was 112.8, which was 24.40 higher than the previous day. The implied volatity was 25.01, the open interest changed by 8 which increased total open position to 68
On 17 Dec LTTS was trading at 5232.40. The strike last trading price was 88.4, which was 46.55 higher than the previous day. The implied volatity was 26.18, the open interest changed by -3 which decreased total open position to 47
On 16 Dec LTTS was trading at 5360.60. The strike last trading price was 41.85, which was 1.25 higher than the previous day. The implied volatity was 25.96, the open interest changed by 5 which increased total open position to 51
On 13 Dec LTTS was trading at 5397.00. The strike last trading price was 40.6, which was -19.65 lower than the previous day. The implied volatity was 25.45, the open interest changed by 9 which increased total open position to 45
On 12 Dec LTTS was trading at 5422.80. The strike last trading price was 60.25, 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 11 Dec LTTS was trading at 5370.10. The strike last trading price was 60.25, which was -5.50 lower than the previous day. The implied volatity was 27.48, the open interest changed by -1 which decreased total open position to 34
On 10 Dec LTTS was trading at 5368.95. The strike last trading price was 65.75, 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 65.75, which was -14.25 lower than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 32
On 6 Dec LTTS was trading at 5318.75. The strike last trading price was 80, which was -8.00 lower than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 32
On 5 Dec LTTS was trading at 5336.40. The strike last trading price was 88, which was -15.60 lower than the previous day. The implied volatity was 27.89, the open interest changed by 17 which increased total open position to 31
On 4 Dec LTTS was trading at 5300.85. The strike last trading price was 103.6, which was -298.30 lower than the previous day. The implied volatity was 26.91, the open interest changed by 14 which increased total open position to 14
On 3 Dec LTTS was trading at 5316.55. The strike last trading price was 401.9, which was 0.00 lower than the previous day. The implied volatity was 1.95, 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 401.9, which was 0.00 lower than the previous day. The implied volatity was 1.24, 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 401.9, which was 0.00 lower than the previous day. The implied volatity was 1.34, 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 401.9, which was 0.00 lower than the previous day. The implied volatity was 0.74, 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 401.9, which was 0.00 lower than the previous day. The implied volatity was 3.82, 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 401.9, which was 0.00 lower than the previous day. The implied volatity was 4.63, 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 401.9, which was 0.00 lower than the previous day. The implied volatity was 4.19, 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 401.9, which was 0.00 lower than the previous day. The implied volatity was 1.67, 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 401.9, 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 Nov LTTS was trading at 5132.95. The strike last trading price was 401.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
