LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
18 Oct 2024 10:42 AM IST
| LTTS 5400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5198.10 | 37.55 | -20.50 | 1,07,300 | 5,700 | 1,27,400 | ||||
| 17 Oct | 5242.50 | 58.05 | -50.85 | 9,65,600 | 2,700 | 1,23,000 | ||||
| 16 Oct | 5356.90 | 108.9 | -0.55 | 2,79,200 | 37,900 | 1,18,900 | ||||
| 15 Oct | 5318.60 | 109.45 | 9.45 | 83,200 | 7,800 | 81,100 | ||||
| 14 Oct | 5278.50 | 100 | 14.50 | 76,300 | 4,300 | 73,200 | ||||
| 11 Oct | 5234.20 | 85.5 | 10.85 | 46,000 | 11,200 | 68,800 | ||||
| 10 Oct | 5196.50 | 74.65 | -24.35 | 29,100 | 3,500 | 57,800 | ||||
| 9 Oct | 5218.20 | 99 | 12.00 | 22,700 | 6,800 | 54,300 | ||||
| 8 Oct | 5144.70 | 87 | -1.05 | 16,400 | 3,600 | 47,600 | ||||
| 7 Oct | 5145.80 | 88.05 | 16.50 | 59,400 | -7,800 | 44,100 | ||||
| 4 Oct | 5071.60 | 71.55 | -5.55 | 67,200 | 800 | 52,100 | ||||
| 3 Oct | 5099.95 | 77.1 | -94.90 | 1,04,700 | 13,500 | 51,700 | ||||
| 1 Oct | 5345.65 | 172 | -10.35 | 42,600 | 5,300 | 38,100 | ||||
| 30 Sept | 5344.25 | 182.35 | -23.55 | 63,900 | 3,300 | 32,800 | ||||
| 27 Sept | 5356.55 | 205.9 | 6.00 | 85,600 | 12,000 | 29,200 | ||||
| 26 Sept | 5459.95 | 199.9 | -10.10 | 65,500 | 9,100 | 17,100 | ||||
|
|
||||||||||
| 25 Sept | 5435.05 | 210 | -43.75 | 12,300 | 6,600 | 7,800 | ||||
| 24 Sept | 5501.35 | 253.75 | 10.75 | 2,400 | 800 | 1,300 | ||||
| 23 Sept | 5490.75 | 243 | 2.00 | 1,100 | 500 | 600 | ||||
| 20 Sept | 5472.95 | 241 | 0.00 | 0 | 100 | 0 | ||||
| 19 Sept | 5502.45 | 241 | -76.15 | 100 | 0 | 0 | ||||
| 18 Sept | 5478.05 | 317.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5663.40 | 317.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5707.60 | 317.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5777.50 | 317.15 | 91.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5810.25 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 5678.60 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5487.40 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5462.20 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5488.30 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5424.45 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5284.05 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4916.85 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4962.00 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4927.75 | 226.15 | 0 | 0 | 0 | |||||
For L&T Technology Ser. Ltd. - strike price 5400 expiring on 31OCT2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 37.55, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 127400
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 58.05, which was -50.85 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 123000
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 108.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 37900 which increased total open position to 118900
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 109.45, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 81100
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 100, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 73200
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 85.5, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 68800
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 74.65, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 57800
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 99, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 54300
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 87, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 47600
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 88.05, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 44100
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 71.55, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 52100
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 77.1, which was -94.90 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 51700
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 172, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 38100
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 182.35, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 32800
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 205.9, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 29200
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 199.9, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 17100
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 210, which was -43.75 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 7800
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 253.75, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1300
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 243, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 600
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 241, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 241, which was -76.15 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 317.15, 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 317.15, 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 317.15, 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 317.15, which was 91.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 226.15, 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 226.15, 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 226.15, 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 226.15, 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 226.15, 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 226.15, 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 226.15, 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 226.15, 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 226.15, 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 226.15, 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 |
| 18 Oct | 5198.10 | 218 | 25.30 | 8,300 | -900 | 30,100 |
| 17 Oct | 5242.50 | 192.7 | 14.30 | 1,79,100 | 5,300 | 31,200 |
| 16 Oct | 5356.90 | 178.4 | -15.05 | 19,500 | 3,200 | 25,900 |
| 15 Oct | 5318.60 | 193.45 | -11.30 | 5,900 | -2,200 | 22,900 |
| 14 Oct | 5278.50 | 204.75 | -129.55 | 2,900 | 200 | 25,300 |
| 11 Oct | 5234.20 | 334.3 | 0.00 | 0 | 200 | 0 |
| 10 Oct | 5196.50 | 334.3 | 65.10 | 1,300 | 200 | 25,100 |
| 9 Oct | 5218.20 | 269.2 | -57.80 | 2,200 | -600 | 24,700 |
| 8 Oct | 5144.70 | 327 | 6.05 | 300 | -200 | 25,200 |
| 7 Oct | 5145.80 | 320.95 | -4.05 | 2,000 | -300 | 25,900 |
| 4 Oct | 5071.60 | 325 | -41.70 | 7,200 | -300 | 26,200 |
| 3 Oct | 5099.95 | 366.7 | 163.75 | 12,100 | -2,800 | 26,700 |
| 1 Oct | 5345.65 | 202.95 | -9.50 | 12,700 | -2,100 | 29,600 |
| 30 Sept | 5344.25 | 212.45 | 1.45 | 18,300 | -1,100 | 31,900 |
| 27 Sept | 5356.55 | 211 | 13.00 | 48,900 | 12,700 | 33,200 |
| 26 Sept | 5459.95 | 198 | -4.05 | 30,100 | 6,900 | 20,600 |
| 25 Sept | 5435.05 | 202.05 | 43.05 | 28,200 | 6,500 | 13,800 |
| 24 Sept | 5501.35 | 159 | 0.10 | 4,500 | 1,000 | 7,300 |
| 23 Sept | 5490.75 | 158.9 | -6.80 | 3,800 | 1,300 | 6,200 |
| 20 Sept | 5472.95 | 165.7 | 7.50 | 4,300 | 900 | 4,900 |
| 19 Sept | 5502.45 | 158.2 | -21.80 | 1,700 | 100 | 3,600 |
| 18 Sept | 5478.05 | 180 | 99.00 | 5,300 | 3,400 | 3,500 |
| 17 Sept | 5663.40 | 81 | -333.90 | 100 | 0 | 0 |
| 16 Sept | 5707.60 | 414.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5777.50 | 414.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5810.25 | 414.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 5678.60 | 414.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5487.40 | 414.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5462.20 | 414.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5488.30 | 414.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5424.45 | 414.9 | 234.15 | 0 | 0 | 0 |
| 19 Aug | 5284.05 | 180.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4916.85 | 180.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4962.00 | 180.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4927.75 | 180.75 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5400 expiring on 31OCT2024
Delta for 5400 PE is -
Historical price for 5400 PE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 218, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 30100
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 192.7, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 31200
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 178.4, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 25900
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 193.45, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 22900
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 204.75, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 25300
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 334.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 334.3, which was 65.10 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 25100
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 269.2, which was -57.80 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 24700
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 327, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 25200
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 320.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 25900
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 325, which was -41.70 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 26200
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 366.7, which was 163.75 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 26700
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 202.95, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 29600
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 212.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 31900
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 211, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 12700 which increased total open position to 33200
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 198, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 20600
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 202.05, which was 43.05 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 13800
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 159, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7300
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 158.9, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 6200
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 165.7, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4900
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 158.2, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3600
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 180, which was 99.00 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 3500
On 17 Sept LTTS was trading at 5663.40. The strike last trading price was 81, which was -333.90 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 414.9, 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 414.9, 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 29 Aug LTTS was trading at 5810.25. The strike last trading price was 414.9, 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 414.9, 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 414.9, 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 414.9, 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 414.9, 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 414.9, which was 234.15 higher 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 180.75, 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 14 Aug LTTS was trading at 4916.85. The strike last trading price was 180.75, 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 7 Aug LTTS was trading at 4962.00. The strike last trading price was 180.75, 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 6 Aug LTTS was trading at 4927.75. The strike last trading price was 180.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
