LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
18 Oct 2024 10:42 AM IST
| LTTS 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5198.10 | 59.75 | -30.90 | 1,31,700 | 15,600 | 77,800 | ||||
| 17 Oct | 5242.50 | 90.65 | -63.25 | 6,13,200 | -11,100 | 62,200 | ||||
| 16 Oct | 5356.90 | 153.9 | -2.10 | 3,45,100 | 8,300 | 72,900 | ||||
| 15 Oct | 5318.60 | 156 | 13.80 | 1,80,700 | -3,100 | 64,000 | ||||
| 14 Oct | 5278.50 | 142.2 | 22.30 | 1,37,200 | 1,400 | 68,200 | ||||
| 11 Oct | 5234.20 | 119.9 | 16.70 | 58,700 | 3,200 | 66,700 | ||||
| 10 Oct | 5196.50 | 103.2 | -33.80 | 1,12,400 | -1,000 | 63,400 | ||||
| 9 Oct | 5218.20 | 137 | 17.00 | 91,900 | 13,100 | 64,400 | ||||
| 8 Oct | 5144.70 | 120 | -2.00 | 41,200 | 4,000 | 51,500 | ||||
| 7 Oct | 5145.80 | 122 | 21.35 | 1,27,200 | 18,300 | 47,600 | ||||
| 4 Oct | 5071.60 | 100.65 | -4.95 | 1,26,000 | -2,300 | 29,100 | ||||
| 3 Oct | 5099.95 | 105.6 | -116.20 | 97,600 | 19,900 | 31,200 | ||||
| 1 Oct | 5345.65 | 221.8 | -10.20 | 17,500 | 3,400 | 11,200 | ||||
| 30 Sept | 5344.25 | 232 | -28.70 | 19,400 | 3,800 | 8,000 | ||||
| 27 Sept | 5356.55 | 260.7 | -32.30 | 4,900 | 3,600 | 4,000 | ||||
| 26 Sept | 5459.95 | 293 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 5435.05 | 293 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5501.35 | 293 | 0.00 | 0 | 400 | 0 | ||||
| 23 Sept | 5490.75 | 293 | -67.70 | 400 | 200 | 200 | ||||
| 20 Sept | 5472.95 | 360.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5502.45 | 360.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5478.05 | 360.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5663.40 | 360.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Sept | 5707.60 | 360.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5777.50 | 360.7 | 155.35 | 0 | 0 | 0 | ||||
| 28 Aug | 5678.60 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5487.40 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5462.20 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5488.30 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5424.45 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5284.05 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4916.85 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4823.45 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4849.10 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4896.90 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4896.35 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4962.00 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4927.75 | 205.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4873.50 | 205.35 | 0 | 0 | 0 | |||||
For L&T Technology Ser. Ltd. - strike price 5300 expiring on 31OCT2024
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 59.75, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 77800
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 90.65, which was -63.25 lower than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 62200
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 153.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 8300 which increased total open position to 72900
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 156, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by -3100 which decreased total open position to 64000
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 142.2, which was 22.30 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 68200
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 119.9, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 66700
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 103.2, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 63400
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 137, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 13100 which increased total open position to 64400
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 120, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 51500
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 122, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 47600
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 100.65, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -2300 which decreased total open position to 29100
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 105.6, which was -116.20 lower than the previous day. The implied volatity was -, the open interest changed by 19900 which increased total open position to 31200
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 221.8, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 11200
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 232, which was -28.70 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 8000
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 260.7, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4000
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 293, 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 293, 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 293, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 293, which was -67.70 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 360.7, 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 360.7, 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 360.7, 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 360.7, 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 360.7, 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 360.7, which was 155.35 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 |
| 18 Oct | 5198.10 | 155.4 | 28.65 | 31,100 | -1,400 | 36,700 |
| 17 Oct | 5242.50 | 126.75 | 4.75 | 3,75,700 | -100 | 38,900 |
| 16 Oct | 5356.90 | 122 | -15.95 | 1,52,100 | 16,500 | 39,300 |
| 15 Oct | 5318.60 | 137.95 | -13.00 | 27,200 | -2,400 | 22,300 |
| 14 Oct | 5278.50 | 150.95 | -45.75 | 12,200 | 1,300 | 24,900 |
| 11 Oct | 5234.20 | 196.7 | -62.35 | 4,700 | -200 | 23,600 |
| 10 Oct | 5196.50 | 259.05 | 51.10 | 6,900 | 1,400 | 24,200 |
| 9 Oct | 5218.20 | 207.95 | -52.05 | 4,100 | 2,300 | 22,600 |
| 8 Oct | 5144.70 | 260 | 5.00 | 700 | -100 | 20,700 |
| 7 Oct | 5145.80 | 255 | -52.30 | 2,000 | -900 | 20,800 |
| 4 Oct | 5071.60 | 307.3 | 19.35 | 19,900 | 2,000 | 21,600 |
| 3 Oct | 5099.95 | 287.95 | 135.45 | 1,15,900 | -6,400 | 19,600 |
| 1 Oct | 5345.65 | 152.5 | -14.25 | 30,200 | 1,300 | 26,000 |
| 30 Sept | 5344.25 | 166.75 | 4.55 | 50,700 | 6,100 | 25,000 |
| 27 Sept | 5356.55 | 162.2 | 12.40 | 24,800 | 7,700 | 18,800 |
| 26 Sept | 5459.95 | 149.8 | -8.30 | 7,400 | 100 | 11,000 |
| 25 Sept | 5435.05 | 158.1 | 39.10 | 8,500 | 1,300 | 11,000 |
| 24 Sept | 5501.35 | 119 | -2.00 | 11,000 | 6,300 | 10,200 |
| 23 Sept | 5490.75 | 121 | -9.05 | 5,000 | 2,000 | 3,900 |
| 20 Sept | 5472.95 | 130.05 | 10.85 | 1,900 | 500 | 1,900 |
| 19 Sept | 5502.45 | 119.2 | -15.80 | 2,200 | 0 | 1,100 |
| 18 Sept | 5478.05 | 135 | -225.40 | 1,800 | 1,000 | 1,000 |
| 17 Sept | 5663.40 | 360.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5707.60 | 360.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5777.50 | 360.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 5678.60 | 360.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5487.40 | 360.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5462.20 | 360.4 | 146.00 | 0 | 0 | 0 |
| 22 Aug | 5488.30 | 214.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5424.45 | 214.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5284.05 | 214.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4916.85 | 214.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4823.45 | 214.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4849.10 | 214.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4896.90 | 214.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4896.35 | 214.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4962.00 | 214.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4927.75 | 214.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4873.50 | 214.4 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5300 expiring on 31OCT2024
Delta for 5300 PE is -
Historical price for 5300 PE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 155.4, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 36700
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 126.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 38900
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 122, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 39300
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 137.95, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 22300
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 150.95, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 24900
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 196.7, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 23600
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 259.05, which was 51.10 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 24200
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 207.95, which was -52.05 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 22600
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 260, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 20700
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 255, which was -52.30 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 20800
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 307.3, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 21600
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 287.95, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 19600
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 152.5, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 26000
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 166.75, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 6100 which increased total open position to 25000
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 162.2, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 18800
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 149.8, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 11000
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 158.1, which was 39.10 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 11000
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 119, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 10200
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 121, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3900
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 130.05, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1900
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 119.2, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 135, which was -225.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 17 Sept LTTS was trading at 5663.40. The strike last trading price was 360.4, 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 360.4, 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 360.4, 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 360.4, 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 360.4, 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 360.4, which was 146.00 higher 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 214.4, 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 214.4, 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 214.4, 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 214.4, 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 214.4, 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 214.4, 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 214.4, 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 214.4, 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 214.4, 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 214.4, 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 214.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
