LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
21 Nov 2024 04:12 PM IST
| LTTS 28NOV2024 5250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 2.64
Theta: -5.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5165.70 | 44 | 1.20 | 26.91 | 418 | -21 | 144 | |||
| 20 Nov | 5132.95 | 42.8 | 0.00 | 26.91 | 434 | 35 | 166 | |||
| 19 Nov | 5132.95 | 42.8 | 2.25 | 26.91 | 434 | 36 | 166 | |||
| 18 Nov | 5104.30 | 40.55 | -36.05 | 26.98 | 313 | -16 | 130 | |||
| 14 Nov | 5170.00 | 76.6 | -22.85 | 23.40 | 376 | -44 | 143 | |||
| 13 Nov | 5174.75 | 99.45 | -44.30 | 26.83 | 757 | 9 | 193 | |||
| 12 Nov | 5278.85 | 143.75 | 75.55 | 27.62 | 2,031 | 27 | 184 | |||
|
|
||||||||||
| 11 Nov | 5111.05 | 68.2 | -7.90 | 27.15 | 241 | 31 | 160 | |||
| 8 Nov | 5100.95 | 76.1 | -26.45 | 27.30 | 396 | 28 | 129 | |||
| 7 Nov | 5143.10 | 102.55 | -28.45 | 27.58 | 126 | 11 | 101 | |||
| 6 Nov | 5198.70 | 131 | 63.85 | 28.86 | 165 | 26 | 89 | |||
| 5 Nov | 4962.40 | 67.15 | -11.25 | 32.61 | 24 | 6 | 64 | |||
| 4 Nov | 4963.65 | 78.4 | -3.50 | 33.49 | 57 | 9 | 57 | |||
| 1 Nov | 4958.60 | 81.9 | -1.10 | 33.45 | 1 | 0 | 48 | |||
| 31 Oct | 4945.85 | 83 | -56.80 | - | 41 | -2 | 47 | |||
| 30 Oct | 5156.30 | 139.8 | -19.00 | - | 62 | 39 | 49 | |||
| 29 Oct | 5201.50 | 158.8 | 17.80 | - | 12 | 5 | 9 | |||
| 28 Oct | 5150.10 | 141 | -19.00 | - | 2 | 2 | 3 | |||
| 25 Oct | 5170.30 | 160 | -43.00 | - | 1 | 0 | 1 | |||
| 24 Oct | 5284.50 | 203 | 0.00 | - | 0 | 0 | 1 | |||
| 23 Oct | 5316.55 | 203 | -247.30 | - | 3 | 1 | 1 | |||
| 22 Oct | 5163.25 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5255.80 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5132.10 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 5242.50 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 5356.90 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 5318.60 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 5278.50 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5196.50 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5218.20 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5145.80 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5099.95 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 5345.65 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5344.25 | 450.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 5356.55 | 450.3 | - | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 5250 expiring on 28NOV2024
Delta for 5250 CE is 0.35
Historical price for 5250 CE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 44, which was 1.20 higher than the previous day. The implied volatity was 26.91, the open interest changed by -21 which decreased total open position to 144
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 42.8, which was 0.00 lower than the previous day. The implied volatity was 26.91, the open interest changed by 35 which increased total open position to 166
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 42.8, which was 2.25 higher than the previous day. The implied volatity was 26.91, the open interest changed by 36 which increased total open position to 166
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 40.55, which was -36.05 lower than the previous day. The implied volatity was 26.98, the open interest changed by -16 which decreased total open position to 130
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 76.6, which was -22.85 lower than the previous day. The implied volatity was 23.40, the open interest changed by -44 which decreased total open position to 143
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 99.45, which was -44.30 lower than the previous day. The implied volatity was 26.83, the open interest changed by 9 which increased total open position to 193
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 143.75, which was 75.55 higher than the previous day. The implied volatity was 27.62, the open interest changed by 27 which increased total open position to 184
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 68.2, which was -7.90 lower than the previous day. The implied volatity was 27.15, the open interest changed by 31 which increased total open position to 160
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 76.1, which was -26.45 lower than the previous day. The implied volatity was 27.30, the open interest changed by 28 which increased total open position to 129
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 102.55, which was -28.45 lower than the previous day. The implied volatity was 27.58, the open interest changed by 11 which increased total open position to 101
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 131, which was 63.85 higher than the previous day. The implied volatity was 28.86, the open interest changed by 26 which increased total open position to 89
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 67.15, which was -11.25 lower than the previous day. The implied volatity was 32.61, the open interest changed by 6 which increased total open position to 64
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 78.4, which was -3.50 lower than the previous day. The implied volatity was 33.49, the open interest changed by 9 which increased total open position to 57
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 81.9, which was -1.10 lower than the previous day. The implied volatity was 33.45, the open interest changed by 0 which decreased total open position to 48
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 83, which was -56.80 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 139.8, which was -19.00 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 158.8, which was 17.80 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 141, which was -19.00 lower 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 160, which was -43.00 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 203, 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 Oct LTTS was trading at 5316.55. The strike last trading price was 203, which was -247.30 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 450.3, 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 21 Oct LTTS was trading at 5255.80. The strike last trading price was 450.3, 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 Oct LTTS was trading at 5132.10. The strike last trading price was 450.3, 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 Oct LTTS was trading at 5242.50. The strike last trading price was 450.3, 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 16 Oct LTTS was trading at 5356.90. The strike last trading price was 450.3, 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 450.3, 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 450.3, 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 450.3, 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 450.3, 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 450.3, 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 450.3, 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 450.3, 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 450.3, 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 450.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTTS 28NOV2024 5250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 2.66
Theta: -4.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5165.70 | 126.35 | -29.85 | 28.01 | 35 | -6 | 79 |
| 20 Nov | 5132.95 | 156.2 | 0.00 | 27.71 | 65 | 15 | 86 |
| 19 Nov | 5132.95 | 156.2 | -31.15 | 27.71 | 65 | 16 | 86 |
| 18 Nov | 5104.30 | 187.35 | 55.25 | 31.75 | 76 | -19 | 69 |
| 14 Nov | 5170.00 | 132.1 | -6.60 | 27.27 | 233 | 12 | 90 |
| 13 Nov | 5174.75 | 138.7 | 37.35 | 29.39 | 494 | -16 | 78 |
| 12 Nov | 5278.85 | 101.35 | -136.10 | 27.75 | 616 | 52 | 94 |
| 11 Nov | 5111.05 | 237.45 | 36.05 | 37.66 | 2 | 0 | 42 |
| 8 Nov | 5100.95 | 201.4 | 6.70 | 25.97 | 44 | 18 | 43 |
| 7 Nov | 5143.10 | 194.7 | 27.55 | 31.14 | 46 | -5 | 27 |
| 6 Nov | 5198.70 | 167.15 | -263.10 | 29.44 | 52 | 18 | 30 |
| 5 Nov | 4962.40 | 430.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 4963.65 | 430.25 | 267.25 | 55.94 | 10 | -1 | 11 |
| 1 Nov | 4958.60 | 163 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 4945.85 | 163 | 0.00 | - | 0 | 12 | 0 |
| 30 Oct | 5156.30 | 163 | -37.10 | - | 12 | 11 | 11 |
| 29 Oct | 5201.50 | 200.1 | 0.00 | - | 0 | -17 | 0 |
| 28 Oct | 5150.10 | 200.1 | 56.00 | - | 17 | 17 | 17 |
| 25 Oct | 5170.30 | 144.1 | 0.00 | - | 0 | 17 | 0 |
| 24 Oct | 5284.50 | 144.1 | -46.55 | - | 17 | 0 | 0 |
| 23 Oct | 5316.55 | 190.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5163.25 | 190.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5255.80 | 190.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5132.10 | 190.65 | 16.05 | - | 2 | 1 | 1 |
| 17 Oct | 5242.50 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 5356.90 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 5318.60 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 5278.50 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5196.50 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5218.20 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5145.80 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5099.95 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 5345.65 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5344.25 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 5356.55 | 174.6 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5250 expiring on 28NOV2024
Delta for 5250 PE is -0.65
Historical price for 5250 PE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 126.35, which was -29.85 lower than the previous day. The implied volatity was 28.01, the open interest changed by -6 which decreased total open position to 79
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 156.2, which was 0.00 lower than the previous day. The implied volatity was 27.71, the open interest changed by 15 which increased total open position to 86
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 156.2, which was -31.15 lower than the previous day. The implied volatity was 27.71, the open interest changed by 16 which increased total open position to 86
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 187.35, which was 55.25 higher than the previous day. The implied volatity was 31.75, the open interest changed by -19 which decreased total open position to 69
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 132.1, which was -6.60 lower than the previous day. The implied volatity was 27.27, the open interest changed by 12 which increased total open position to 90
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 138.7, which was 37.35 higher than the previous day. The implied volatity was 29.39, the open interest changed by -16 which decreased total open position to 78
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 101.35, which was -136.10 lower than the previous day. The implied volatity was 27.75, the open interest changed by 52 which increased total open position to 94
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 237.45, which was 36.05 higher than the previous day. The implied volatity was 37.66, the open interest changed by 0 which decreased total open position to 42
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 201.4, which was 6.70 higher than the previous day. The implied volatity was 25.97, the open interest changed by 18 which increased total open position to 43
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 194.7, which was 27.55 higher than the previous day. The implied volatity was 31.14, the open interest changed by -5 which decreased total open position to 27
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 167.15, which was -263.10 lower than the previous day. The implied volatity was 29.44, the open interest changed by 18 which increased total open position to 30
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 430.25, 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 4 Nov LTTS was trading at 4963.65. The strike last trading price was 430.25, which was 267.25 higher than the previous day. The implied volatity was 55.94, the open interest changed by -1 which decreased total open position to 11
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 163, 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 31 Oct LTTS was trading at 4945.85. The strike last trading price was 163, 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 Oct LTTS was trading at 5156.30. The strike last trading price was 163, which was -37.10 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 200.1, 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 28 Oct LTTS was trading at 5150.10. The strike last trading price was 200.1, which was 56.00 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 144.1, 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 Oct LTTS was trading at 5284.50. The strike last trading price was 144.1, which was -46.55 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 190.65, 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 22 Oct LTTS was trading at 5163.25. The strike last trading price was 190.65, 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 21 Oct LTTS was trading at 5255.80. The strike last trading price was 190.65, 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 Oct LTTS was trading at 5132.10. The strike last trading price was 190.65, which was 16.05 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 174.6, 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 16 Oct LTTS was trading at 5356.90. The strike last trading price was 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
