LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
16 Sep 2024 04:12 PM IST
| LTTS 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5707.60 | 439.8 | 31.35 | 400 | 0 | 3,200 | ||||
| 13 Sept | 5777.50 | 408.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5712.90 | 408.45 | 8.45 | 200 | 0 | 3,200 | ||||
| 11 Sept | 5675.50 | 400 | -110.00 | 200 | 0 | 3,200 | ||||
| 10 Sept | 5697.75 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5582.10 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5622.05 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5674.85 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5684.10 | 510 | 0.00 | 0 | -100 | 0 | ||||
| 3 Sept | 5747.70 | 510 | 30.00 | 100 | 0 | 3,300 | ||||
| 2 Sept | 5738.60 | 480 | 61.60 | 700 | -100 | 3,300 | ||||
| 30 Aug | 5716.10 | 418.4 | -6.60 | 500 | 0 | 3,500 | ||||
| 29 Aug | 5810.25 | 425 | 31.90 | 1,000 | 600 | 3,400 | ||||
| 28 Aug | 5678.60 | 393.1 | 152.10 | 9,200 | -7,000 | 2,700 | ||||
|
|
||||||||||
| 27 Aug | 5487.40 | 241 | -3.05 | 3,500 | 600 | 9,600 | ||||
| 26 Aug | 5513.05 | 244.05 | 14.05 | 4,700 | 300 | 8,500 | ||||
| 23 Aug | 5462.20 | 230 | -10.00 | 400 | 0 | 8,100 | ||||
| 22 Aug | 5488.30 | 240 | 44.30 | 6,100 | -1,900 | 8,300 | ||||
| 21 Aug | 5424.45 | 195.7 | 13.70 | 3,700 | 2,300 | 10,100 | ||||
| 20 Aug | 5376.20 | 182 | 2.45 | 9,400 | 7,200 | 7,400 | ||||
| 19 Aug | 5284.05 | 179.55 | -30.00 | 200 | 100 | 100 | ||||
| 16 Aug | 5207.55 | 209.55 | 209.55 | 0 | 0 | 0 | ||||
| 16 Jul | 4867.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 4990.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 5056.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 4942.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 5039.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 5073.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 5109.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 5125.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 5059.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 5038.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 5025.25 | 0 | 0 | 0 | 0 | |||||
For L&T Technology Ser. Ltd. - strike price 5300 expiring on 26SEP2024
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 439.8, which was 31.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 408.45, 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 12 Sept LTTS was trading at 5712.90. The strike last trading price was 408.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 11 Sept LTTS was trading at 5675.50. The strike last trading price was 400, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 10 Sept LTTS was trading at 5697.75. The strike last trading price was 510, 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 Sept LTTS was trading at 5582.10. The strike last trading price was 510, 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 Sept LTTS was trading at 5622.05. The strike last trading price was 510, 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 Sept LTTS was trading at 5674.85. The strike last trading price was 510, 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 4 Sept LTTS was trading at 5684.10. The strike last trading price was 510, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 3 Sept LTTS was trading at 5747.70. The strike last trading price was 510, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 2 Sept LTTS was trading at 5738.60. The strike last trading price was 480, which was 61.60 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3300
On 30 Aug LTTS was trading at 5716.10. The strike last trading price was 418.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 425, which was 31.90 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3400
On 28 Aug LTTS was trading at 5678.60. The strike last trading price was 393.1, which was 152.10 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 2700
On 27 Aug LTTS was trading at 5487.40. The strike last trading price was 241, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9600
On 26 Aug LTTS was trading at 5513.05. The strike last trading price was 244.05, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 8500
On 23 Aug LTTS was trading at 5462.20. The strike last trading price was 230, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 22 Aug LTTS was trading at 5488.30. The strike last trading price was 240, which was 44.30 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 8300
On 21 Aug LTTS was trading at 5424.45. The strike last trading price was 195.7, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 10100
On 20 Aug LTTS was trading at 5376.20. The strike last trading price was 182, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7400
On 19 Aug LTTS was trading at 5284.05. The strike last trading price was 179.55, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 16 Aug LTTS was trading at 5207.55. The strike last trading price was 209.55, which was 209.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul LTTS was trading at 4867.40. 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 15 Jul LTTS was trading at 4990.50. 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 0 which decreased total open position to 0
On 12 Jul LTTS was trading at 5056.30. 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 11 Jul LTTS was trading at 4942.85. 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 10 Jul LTTS was trading at 5039.25. 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 Jul LTTS was trading at 5073.40. 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 8 Jul LTTS was trading at 5109.05. 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 5 Jul LTTS was trading at 5125.40. 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 4 Jul LTTS was trading at 5059.90. 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 3 Jul LTTS was trading at 5038.35. 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 2 Jul LTTS was trading at 5025.25. 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 5300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5707.60 | 15.15 | 4.80 | 24,900 | -9,400 | 35,900 |
| 13 Sept | 5777.50 | 10.35 | -3.50 | 15,200 | 5,000 | 45,300 |
| 12 Sept | 5712.90 | 13.85 | -8.40 | 9,200 | -1,900 | 40,300 |
| 11 Sept | 5675.50 | 22.25 | -1.65 | 34,200 | -4,900 | 42,300 |
| 10 Sept | 5697.75 | 23.9 | -21.35 | 47,500 | -11,100 | 47,800 |
| 9 Sept | 5582.10 | 45.25 | -10.30 | 13,600 | -6,000 | 57,900 |
| 6 Sept | 5622.05 | 55.55 | 18.65 | 10,100 | -1,800 | 64,000 |
| 5 Sept | 5674.85 | 36.9 | -3.10 | 4,300 | 300 | 65,800 |
| 4 Sept | 5684.10 | 40 | 9.15 | 10,900 | -400 | 65,500 |
| 3 Sept | 5747.70 | 30.85 | -8.95 | 26,600 | 1,300 | 65,900 |
| 2 Sept | 5738.60 | 39.8 | -21.70 | 43,200 | -15,300 | 64,600 |
| 30 Aug | 5716.10 | 61.5 | 2.50 | 1,12,900 | 52,000 | 79,900 |
| 29 Aug | 5810.25 | 59 | -16.15 | 29,400 | 1,600 | 27,700 |
| 28 Aug | 5678.60 | 75.15 | -36.80 | 81,600 | 6,800 | 26,100 |
| 27 Aug | 5487.40 | 111.95 | 12.25 | 11,600 | 3,600 | 18,800 |
| 26 Aug | 5513.05 | 99.7 | -27.30 | 14,500 | 1,400 | 15,200 |
| 23 Aug | 5462.20 | 127 | 3.30 | 8,600 | 2,600 | 15,800 |
| 22 Aug | 5488.30 | 123.7 | -18.30 | 8,000 | 2,300 | 13,100 |
| 21 Aug | 5424.45 | 142 | -28.00 | 8,500 | 6,700 | 10,400 |
| 20 Aug | 5376.20 | 170 | -349.30 | 4,800 | 3,600 | 3,600 |
| 19 Aug | 5284.05 | 519.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5207.55 | 519.3 | 519.30 | 0 | 0 | 0 |
| 16 Jul | 4867.40 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 4990.50 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 5056.30 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 4942.85 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 5039.25 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 5073.40 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 5109.05 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 5125.40 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 5059.90 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 5038.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 5025.25 | 0 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5300 expiring on 26SEP2024
Delta for 5300 PE is -
Historical price for 5300 PE is as follows
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 15.15, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -9400 which decreased total open position to 35900
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 10.35, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 45300
On 12 Sept LTTS was trading at 5712.90. The strike last trading price was 13.85, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 40300
On 11 Sept LTTS was trading at 5675.50. The strike last trading price was 22.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 42300
On 10 Sept LTTS was trading at 5697.75. The strike last trading price was 23.9, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 47800
On 9 Sept LTTS was trading at 5582.10. The strike last trading price was 45.25, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 57900
On 6 Sept LTTS was trading at 5622.05. The strike last trading price was 55.55, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 64000
On 5 Sept LTTS was trading at 5674.85. The strike last trading price was 36.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 65800
On 4 Sept LTTS was trading at 5684.10. The strike last trading price was 40, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 65500
On 3 Sept LTTS was trading at 5747.70. The strike last trading price was 30.85, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 65900
On 2 Sept LTTS was trading at 5738.60. The strike last trading price was 39.8, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 64600
On 30 Aug LTTS was trading at 5716.10. The strike last trading price was 61.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 79900
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 59, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 27700
On 28 Aug LTTS was trading at 5678.60. The strike last trading price was 75.15, which was -36.80 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 26100
On 27 Aug LTTS was trading at 5487.40. The strike last trading price was 111.95, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 18800
On 26 Aug LTTS was trading at 5513.05. The strike last trading price was 99.7, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 15200
On 23 Aug LTTS was trading at 5462.20. The strike last trading price was 127, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 15800
On 22 Aug LTTS was trading at 5488.30. The strike last trading price was 123.7, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 13100
On 21 Aug LTTS was trading at 5424.45. The strike last trading price was 142, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 6700 which increased total open position to 10400
On 20 Aug LTTS was trading at 5376.20. The strike last trading price was 170, which was -349.30 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 19 Aug LTTS was trading at 5284.05. The strike last trading price was 519.3, 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 Aug LTTS was trading at 5207.55. The strike last trading price was 519.3, which was 519.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul LTTS was trading at 4867.40. 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 15 Jul LTTS was trading at 4990.50. 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 0 which decreased total open position to 0
On 12 Jul LTTS was trading at 5056.30. 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 11 Jul LTTS was trading at 4942.85. 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 10 Jul LTTS was trading at 5039.25. 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 Jul LTTS was trading at 5073.40. 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 8 Jul LTTS was trading at 5109.05. 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 5 Jul LTTS was trading at 5125.40. 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 4 Jul LTTS was trading at 5059.90. 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 3 Jul LTTS was trading at 5038.35. 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 2 Jul LTTS was trading at 5025.25. 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