LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
16 Sep 2024 04:12 PM IST
| LTTS 5400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5707.60 | 397.05 | 37.40 | 700 | -200 | 4,100 | ||||
| 13 Sept | 5777.50 | 359.65 | 17.10 | 300 | 0 | 4,300 | ||||
| 12 Sept | 5712.90 | 342.55 | -20.20 | 400 | -200 | 4,300 | ||||
| 11 Sept | 5675.50 | 362.75 | 97.80 | 100 | 0 | 4,500 | ||||
| 10 Sept | 5697.75 | 264.95 | 0.00 | 0 | 1,200 | 0 | ||||
| 9 Sept | 5582.10 | 264.95 | -154.05 | 3,700 | 1,200 | 4,500 | ||||
| 6 Sept | 5622.05 | 419 | 79.90 | 100 | 0 | 3,300 | ||||
| 5 Sept | 5674.85 | 339.1 | 0.00 | 0 | -400 | 0 | ||||
| 4 Sept | 5684.10 | 339.1 | -68.90 | 1,800 | -200 | 3,500 | ||||
| 3 Sept | 5747.70 | 408 | 15.15 | 500 | 100 | 3,800 | ||||
| 2 Sept | 5738.60 | 392.85 | 49.20 | 200 | 0 | 3,800 | ||||
| 30 Aug | 5716.10 | 343.65 | -6.10 | 2,000 | 200 | 3,700 | ||||
| 29 Aug | 5810.25 | 349.75 | 34.75 | 1,900 | -500 | 3,600 | ||||
| 28 Aug | 5678.60 | 315 | 140.00 | 20,300 | 0 | 4,000 | ||||
| 27 Aug | 5487.40 | 175 | -13.75 | 5,200 | 2,400 | 4,000 | ||||
| 26 Aug | 5513.05 | 188.75 | 13.60 | 1,600 | -100 | 1,600 | ||||
| 23 Aug | 5462.20 | 175.15 | -6.70 | 1,600 | 200 | 1,500 | ||||
| 22 Aug | 5488.30 | 181.85 | 23.70 | 1,300 | 400 | 1,300 | ||||
| 21 Aug | 5424.45 | 158.15 | 14.15 | 800 | 300 | 800 | ||||
| 20 Aug | 5376.20 | 144 | 15.95 | 400 | 100 | 400 | ||||
| 19 Aug | 5284.05 | 128.05 | -51.25 | 500 | 300 | 300 | ||||
| 16 Aug | 5207.55 | 179.3 | 179.30 | 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 5400 expiring on 26SEP2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 397.05, which was 37.40 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 4100
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 359.65, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4300
On 12 Sept LTTS was trading at 5712.90. The strike last trading price was 342.55, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 4300
On 11 Sept LTTS was trading at 5675.50. The strike last trading price was 362.75, which was 97.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 10 Sept LTTS was trading at 5697.75. The strike last trading price was 264.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 9 Sept LTTS was trading at 5582.10. The strike last trading price was 264.95, which was -154.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4500
On 6 Sept LTTS was trading at 5622.05. The strike last trading price was 419, which was 79.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 5 Sept LTTS was trading at 5674.85. The strike last trading price was 339.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 4 Sept LTTS was trading at 5684.10. The strike last trading price was 339.1, which was -68.90 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3500
On 3 Sept LTTS was trading at 5747.70. The strike last trading price was 408, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3800
On 2 Sept LTTS was trading at 5738.60. The strike last trading price was 392.85, which was 49.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3800
On 30 Aug LTTS was trading at 5716.10. The strike last trading price was 343.65, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3700
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 349.75, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 3600
On 28 Aug LTTS was trading at 5678.60. The strike last trading price was 315, which was 140.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 27 Aug LTTS was trading at 5487.40. The strike last trading price was 175, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4000
On 26 Aug LTTS was trading at 5513.05. The strike last trading price was 188.75, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1600
On 23 Aug LTTS was trading at 5462.20. The strike last trading price was 175.15, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1500
On 22 Aug LTTS was trading at 5488.30. The strike last trading price was 181.85, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1300
On 21 Aug LTTS was trading at 5424.45. The strike last trading price was 158.15, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 800
On 20 Aug LTTS was trading at 5376.20. The strike last trading price was 144, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 400
On 19 Aug LTTS was trading at 5284.05. The strike last trading price was 128.05, which was -51.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 16 Aug LTTS was trading at 5207.55. The strike last trading price was 179.3, which was 179.30 higher 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 5400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5707.60 | 22.1 | 5.25 | 17,800 | 2,500 | 15,700 |
| 13 Sept | 5777.50 | 16.85 | -5.70 | 14,900 | -4,700 | 13,200 |
| 12 Sept | 5712.90 | 22.55 | -11.75 | 17,400 | 1,400 | 22,800 |
| 11 Sept | 5675.50 | 34.3 | -2.35 | 12,000 | -800 | 21,800 |
| 10 Sept | 5697.75 | 36.65 | -25.35 | 21,100 | 3,600 | 22,400 |
| 9 Sept | 5582.10 | 62 | -17.05 | 25,300 | 1,700 | 18,700 |
| 6 Sept | 5622.05 | 79.05 | 24.05 | 17,800 | -3,500 | 17,500 |
| 5 Sept | 5674.85 | 55 | -4.00 | 4,900 | -400 | 21,100 |
| 4 Sept | 5684.10 | 59 | 16.45 | 15,800 | 2,100 | 22,000 |
| 3 Sept | 5747.70 | 42.55 | -13.40 | 10,900 | 0 | 20,300 |
| 2 Sept | 5738.60 | 55.95 | -25.45 | 37,100 | 7,200 | 29,300 |
| 30 Aug | 5716.10 | 81.4 | 5.40 | 50,300 | 3,700 | 22,100 |
| 29 Aug | 5810.25 | 76 | -26.00 | 36,300 | 4,200 | 18,400 |
| 28 Aug | 5678.60 | 102 | -52.85 | 52,500 | 12,300 | 14,300 |
| 27 Aug | 5487.40 | 154.85 | 12.35 | 2,300 | 1,100 | 2,000 |
| 26 Aug | 5513.05 | 142.5 | -7.50 | 2,000 | 700 | 900 |
| 23 Aug | 5462.20 | 150 | 0.00 | 100 | 0 | 100 |
| 22 Aug | 5488.30 | 150 | -437.20 | 100 | 0 | 0 |
| 21 Aug | 5424.45 | 587.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5376.20 | 587.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5284.05 | 587.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5207.55 | 587.2 | 587.20 | 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 5400 expiring on 26SEP2024
Delta for 5400 PE is -
Historical price for 5400 PE is as follows
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 22.1, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 15700
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 16.85, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -4700 which decreased total open position to 13200
On 12 Sept LTTS was trading at 5712.90. The strike last trading price was 22.55, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 22800
On 11 Sept LTTS was trading at 5675.50. The strike last trading price was 34.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 21800
On 10 Sept LTTS was trading at 5697.75. The strike last trading price was 36.65, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 22400
On 9 Sept LTTS was trading at 5582.10. The strike last trading price was 62, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 18700
On 6 Sept LTTS was trading at 5622.05. The strike last trading price was 79.05, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 17500
On 5 Sept LTTS was trading at 5674.85. The strike last trading price was 55, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 21100
On 4 Sept LTTS was trading at 5684.10. The strike last trading price was 59, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 22000
On 3 Sept LTTS was trading at 5747.70. The strike last trading price was 42.55, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20300
On 2 Sept LTTS was trading at 5738.60. The strike last trading price was 55.95, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 29300
On 30 Aug LTTS was trading at 5716.10. The strike last trading price was 81.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 22100
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 76, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 18400
On 28 Aug LTTS was trading at 5678.60. The strike last trading price was 102, which was -52.85 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 14300
On 27 Aug LTTS was trading at 5487.40. The strike last trading price was 154.85, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2000
On 26 Aug LTTS was trading at 5513.05. The strike last trading price was 142.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 900
On 23 Aug LTTS was trading at 5462.20. The strike last trading price was 150, 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 100
On 22 Aug LTTS was trading at 5488.30. The strike last trading price was 150, which was -437.20 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 587.2, 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 Aug LTTS was trading at 5376.20. The strike last trading price was 587.2, 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 587.2, 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 587.2, which was 587.20 higher 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