LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
18 Oct 2024 10:42 AM IST
| LTTS 5250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5198.10 | 75.75 | -37.50 | 40,300 | 4,700 | 15,600 | ||||
| 17 Oct | 5242.50 | 113.25 | -63.50 | 1,36,000 | 100 | 10,700 | ||||
| 16 Oct | 5356.90 | 176.75 | -4.45 | 16,900 | 1,400 | 10,600 | ||||
| 15 Oct | 5318.60 | 181.2 | 9.90 | 19,500 | -1,600 | 9,200 | ||||
| 14 Oct | 5278.50 | 171.3 | 31.55 | 26,200 | 1,100 | 10,700 | ||||
| 11 Oct | 5234.20 | 139.75 | 19.45 | 16,800 | 1,200 | 9,600 | ||||
| 10 Oct | 5196.50 | 120.3 | -32.60 | 24,100 | 0 | 7,900 | ||||
| 9 Oct | 5218.20 | 152.9 | 12.90 | 13,400 | 2,500 | 7,700 | ||||
| 8 Oct | 5144.70 | 140 | 2.35 | 2,200 | -200 | 5,200 | ||||
| 7 Oct | 5145.80 | 137.65 | 21.80 | 15,800 | -100 | 5,500 | ||||
| 4 Oct | 5071.60 | 115.85 | -7.15 | 28,100 | -2,100 | 6,000 | ||||
| 3 Oct | 5099.95 | 123 | -139.75 | 14,000 | 6,600 | 7,500 | ||||
| 1 Oct | 5345.65 | 262.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5344.25 | 262.75 | -30.95 | 100 | 0 | 900 | ||||
| 27 Sept | 5356.55 | 293.7 | 8.50 | 300 | 200 | 800 | ||||
| 26 Sept | 5459.95 | 285.2 | -432.35 | 600 | 400 | 400 | ||||
|
|
||||||||||
| 25 Sept | 5435.05 | 717.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5501.35 | 717.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5490.75 | 717.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5472.95 | 717.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5502.45 | 717.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5478.05 | 717.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5663.40 | 717.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5707.60 | 717.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5777.50 | 717.55 | 0 | 0 | 0 | |||||
For L&T Technology Ser. Ltd. - strike price 5250 expiring on 31OCT2024
Delta for 5250 CE is -
Historical price for 5250 CE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 75.75, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 15600
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 113.25, which was -63.50 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 10700
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 176.75, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 10600
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 181.2, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 9200
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 171.3, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 10700
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 139.75, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9600
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 120.3, which was -32.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7900
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 152.9, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 7700
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 140, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5200
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 137.65, which was 21.80 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 5500
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 115.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 6000
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 123, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 7500
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 262.75, 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 30 Sept LTTS was trading at 5344.25. The strike last trading price was 262.75, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 293.7, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 285.2, which was -432.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 717.55, 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 24 Sept LTTS was trading at 5501.35. The strike last trading price was 717.55, 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 Sept LTTS was trading at 5490.75. The strike last trading price was 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 5250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5198.10 | 123.75 | 26.85 | 36,800 | -100 | 19,500 |
| 17 Oct | 5242.50 | 96.9 | -3.10 | 1,90,000 | 5,800 | 19,800 |
| 16 Oct | 5356.90 | 100 | -15.50 | 20,600 | 3,700 | 13,900 |
| 15 Oct | 5318.60 | 115.5 | -8.75 | 10,500 | -2,500 | 10,400 |
| 14 Oct | 5278.50 | 124.25 | -99.80 | 6,500 | 1,300 | 13,000 |
| 11 Oct | 5234.20 | 224.05 | 0.00 | 0 | 700 | 0 |
| 10 Oct | 5196.50 | 224.05 | 45.05 | 7,500 | 700 | 11,700 |
| 9 Oct | 5218.20 | 179 | -40.85 | 2,400 | 600 | 11,100 |
| 8 Oct | 5144.70 | 219.85 | -5.80 | 300 | -100 | 10,300 |
| 7 Oct | 5145.80 | 225.65 | -39.85 | 3,800 | -1,200 | 10,400 |
| 4 Oct | 5071.60 | 265.5 | 5.50 | 43,400 | 4,100 | 11,700 |
| 3 Oct | 5099.95 | 260 | 133.25 | 14,400 | 2,400 | 8,200 |
| 1 Oct | 5345.65 | 126.75 | -10.00 | 1,000 | 400 | 6,000 |
| 30 Sept | 5344.25 | 136.75 | -7.90 | 1,000 | 400 | 5,600 |
| 27 Sept | 5356.55 | 144.65 | 52.90 | 9,600 | 5,100 | 5,100 |
| 26 Sept | 5459.95 | 91.75 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5435.05 | 91.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5501.35 | 91.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5490.75 | 91.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5472.95 | 91.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5502.45 | 91.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5478.05 | 91.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5663.40 | 91.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5707.60 | 91.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5777.50 | 91.75 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5250 expiring on 31OCT2024
Delta for 5250 PE is -
Historical price for 5250 PE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 123.75, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 19500
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 96.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 19800
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 100, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 13900
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 115.5, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 10400
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 124.25, which was -99.80 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 13000
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 224.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 224.05, which was 45.05 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 11700
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 179, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 11100
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 219.85, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 10300
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 225.65, which was -39.85 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 10400
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 265.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 11700
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 260, which was 133.25 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8200
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 126.75, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6000
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 136.75, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5600
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 144.65, which was 52.90 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5100
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 91.75, 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 Sept LTTS was trading at 5435.05. The strike last trading price was 91.75, 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 24 Sept LTTS was trading at 5501.35. The strike last trading price was 91.75, 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 Sept LTTS was trading at 5490.75. The strike last trading price was 91.75, 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 91.75, 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 91.75, 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 91.75, 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 91.75, 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 91.75, 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 91.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
