LTTS
L&T Technology Ser. Ltd.
Historical option data for LTTS
20 Dec 2024 04:12 PM IST
| LTTS 26DEC2024 5450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.40
Theta: -1.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4828.50 | 3.1 | -7.00 | 47.81 | 721 | -99 | 295 | |||
| 19 Dec | 5094.05 | 10.1 | -8.30 | 35.26 | 486 | 106 | 398 | |||
| 18 Dec | 5175.05 | 18.4 | -9.20 | 31.59 | 369 | -31 | 291 | |||
| 17 Dec | 5232.40 | 27.6 | -32.20 | 29.22 | 445 | 69 | 322 | |||
| 16 Dec | 5360.60 | 59.8 | -17.50 | 25.97 | 135 | 32 | 253 | |||
| 13 Dec | 5397.00 | 77.3 | -22.70 | 23.24 | 611 | -18 | 222 | |||
| 12 Dec | 5422.80 | 100 | 21.70 | 25.21 | 915 | -68 | 238 | |||
| 11 Dec | 5370.10 | 78.3 | -14.65 | 23.96 | 327 | 14 | 308 | |||
| 10 Dec | 5368.95 | 92.95 | 2.70 | 26.96 | 1,145 | 192 | 298 | |||
| 9 Dec | 5348.90 | 90.25 | 12.45 | 26.19 | 102 | -28 | 107 | |||
| 6 Dec | 5318.75 | 77.8 | -17.40 | 24.95 | 62 | 4 | 133 | |||
|
|
||||||||||
| 5 Dec | 5336.40 | 95.2 | 10.50 | 25.21 | 284 | 28 | 129 | |||
| 4 Dec | 5300.85 | 84.7 | -0.65 | 26.16 | 172 | 10 | 100 | |||
| 3 Dec | 5316.55 | 85.35 | -2.65 | 24.19 | 137 | -22 | 90 | |||
| 2 Dec | 5276.90 | 88 | -9.75 | 26.73 | 81 | 18 | 112 | |||
| 29 Nov | 5285.20 | 97.75 | -3.25 | 26.57 | 85 | 18 | 94 | |||
| 28 Nov | 5249.65 | 101 | -79.00 | 28.82 | 116 | 71 | 78 | |||
| 27 Nov | 5431.20 | 180 | 95.00 | 27.41 | 20 | 5 | 6 | |||
| 26 Nov | 5489.70 | 85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 5458.15 | 85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 5307.00 | 85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 5132.95 | 85 | 0.00 | 29.01 | 2 | 1 | 1 | |||
| 19 Nov | 5132.95 | 85 | 29.01 | 2 | 1 | 1 | ||||
For L&T Technology Ser. Ltd. - strike price 5450 expiring on 26DEC2024
Delta for 5450 CE is 0.03
Historical price for 5450 CE is as follows
On 20 Dec LTTS was trading at 4828.50. The strike last trading price was 3.1, which was -7.00 lower than the previous day. The implied volatity was 47.81, the open interest changed by -99 which decreased total open position to 295
On 19 Dec LTTS was trading at 5094.05. The strike last trading price was 10.1, which was -8.30 lower than the previous day. The implied volatity was 35.26, the open interest changed by 106 which increased total open position to 398
On 18 Dec LTTS was trading at 5175.05. The strike last trading price was 18.4, which was -9.20 lower than the previous day. The implied volatity was 31.59, the open interest changed by -31 which decreased total open position to 291
On 17 Dec LTTS was trading at 5232.40. The strike last trading price was 27.6, which was -32.20 lower than the previous day. The implied volatity was 29.22, the open interest changed by 69 which increased total open position to 322
On 16 Dec LTTS was trading at 5360.60. The strike last trading price was 59.8, which was -17.50 lower than the previous day. The implied volatity was 25.97, the open interest changed by 32 which increased total open position to 253
On 13 Dec LTTS was trading at 5397.00. The strike last trading price was 77.3, which was -22.70 lower than the previous day. The implied volatity was 23.24, the open interest changed by -18 which decreased total open position to 222
On 12 Dec LTTS was trading at 5422.80. The strike last trading price was 100, which was 21.70 higher than the previous day. The implied volatity was 25.21, the open interest changed by -68 which decreased total open position to 238
On 11 Dec LTTS was trading at 5370.10. The strike last trading price was 78.3, which was -14.65 lower than the previous day. The implied volatity was 23.96, the open interest changed by 14 which increased total open position to 308
On 10 Dec LTTS was trading at 5368.95. The strike last trading price was 92.95, which was 2.70 higher than the previous day. The implied volatity was 26.96, the open interest changed by 192 which increased total open position to 298
On 9 Dec LTTS was trading at 5348.90. The strike last trading price was 90.25, which was 12.45 higher than the previous day. The implied volatity was 26.19, the open interest changed by -28 which decreased total open position to 107
On 6 Dec LTTS was trading at 5318.75. The strike last trading price was 77.8, which was -17.40 lower than the previous day. The implied volatity was 24.95, the open interest changed by 4 which increased total open position to 133
On 5 Dec LTTS was trading at 5336.40. The strike last trading price was 95.2, which was 10.50 higher than the previous day. The implied volatity was 25.21, the open interest changed by 28 which increased total open position to 129
On 4 Dec LTTS was trading at 5300.85. The strike last trading price was 84.7, which was -0.65 lower than the previous day. The implied volatity was 26.16, the open interest changed by 10 which increased total open position to 100
On 3 Dec LTTS was trading at 5316.55. The strike last trading price was 85.35, which was -2.65 lower than the previous day. The implied volatity was 24.19, the open interest changed by -22 which decreased total open position to 90
On 2 Dec LTTS was trading at 5276.90. The strike last trading price was 88, which was -9.75 lower than the previous day. The implied volatity was 26.73, the open interest changed by 18 which increased total open position to 112
On 29 Nov LTTS was trading at 5285.20. The strike last trading price was 97.75, which was -3.25 lower than the previous day. The implied volatity was 26.57, the open interest changed by 18 which increased total open position to 94
On 28 Nov LTTS was trading at 5249.65. The strike last trading price was 101, which was -79.00 lower than the previous day. The implied volatity was 28.82, the open interest changed by 71 which increased total open position to 78
On 27 Nov LTTS was trading at 5431.20. The strike last trading price was 180, which was 95.00 higher than the previous day. The implied volatity was 27.41, the open interest changed by 5 which increased total open position to 6
On 26 Nov LTTS was trading at 5489.70. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov LTTS was trading at 5458.15. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov LTTS was trading at 5307.00. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 29.01, the open interest changed by 1 which increased total open position to 1
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 85, which was lower than the previous day. The implied volatity was 29.01, the open interest changed by 1 which increased total open position to 1
| LTTS 26DEC2024 5450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4828.50 | 225.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 5094.05 | 225.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 5175.05 | 225.85 | 104.25 | - | 6 | -1 | 64 |
| 17 Dec | 5232.40 | 121.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 5360.60 | 121.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Dec | 5397.00 | 121.6 | 16.00 | 25.03 | 23 | 0 | 64 |
| 12 Dec | 5422.80 | 105.6 | -42.70 | 23.25 | 67 | 12 | 63 |
| 11 Dec | 5370.10 | 148.3 | 0.00 | 0.00 | 0 | 43 | 0 |
| 10 Dec | 5368.95 | 148.3 | -27.75 | 25.43 | 59 | 42 | 50 |
| 9 Dec | 5348.90 | 176.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 5318.75 | 176.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 5336.40 | 176.05 | -43.60 | 26.13 | 3 | 0 | 7 |
| 4 Dec | 5300.85 | 219.65 | -11.00 | 28.74 | 4 | 0 | 7 |
| 3 Dec | 5316.55 | 230.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 5276.90 | 230.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 5285.20 | 230.65 | -37.40 | 27.13 | 2 | -1 | 6 |
| 28 Nov | 5249.65 | 268.05 | 103.05 | 29.28 | 6 | 1 | 6 |
| 27 Nov | 5431.20 | 165 | 24.95 | 29.12 | 7 | 3 | 5 |
| 26 Nov | 5489.70 | 140.05 | -404.65 | 28.22 | 3 | 2 | 2 |
| 25 Nov | 5458.15 | 544.7 | 0.00 | 0.96 | 0 | 0 | 0 |
| 22 Nov | 5307.00 | 544.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 5132.95 | 544.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 5132.95 | 544.7 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5450 expiring on 26DEC2024
Delta for 5450 PE is 0.00
Historical price for 5450 PE is as follows
On 20 Dec LTTS was trading at 4828.50. The strike last trading price was 225.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec LTTS was trading at 5094.05. The strike last trading price was 225.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec LTTS was trading at 5175.05. The strike last trading price was 225.85, which was 104.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 64
On 17 Dec LTTS was trading at 5232.40. The strike last trading price was 121.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec LTTS was trading at 5360.60. The strike last trading price was 121.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Dec LTTS was trading at 5397.00. The strike last trading price was 121.6, which was 16.00 higher than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 64
On 12 Dec LTTS was trading at 5422.80. The strike last trading price was 105.6, which was -42.70 lower than the previous day. The implied volatity was 23.25, the open interest changed by 12 which increased total open position to 63
On 11 Dec LTTS was trading at 5370.10. The strike last trading price was 148.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 43 which increased total open position to 0
On 10 Dec LTTS was trading at 5368.95. The strike last trading price was 148.3, which was -27.75 lower than the previous day. The implied volatity was 25.43, the open interest changed by 42 which increased total open position to 50
On 9 Dec LTTS was trading at 5348.90. The strike last trading price was 176.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec LTTS was trading at 5318.75. The strike last trading price was 176.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Dec LTTS was trading at 5336.40. The strike last trading price was 176.05, which was -43.60 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 7
On 4 Dec LTTS was trading at 5300.85. The strike last trading price was 219.65, which was -11.00 lower than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 7
On 3 Dec LTTS was trading at 5316.55. The strike last trading price was 230.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec LTTS was trading at 5276.90. The strike last trading price was 230.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov LTTS was trading at 5285.20. The strike last trading price was 230.65, which was -37.40 lower than the previous day. The implied volatity was 27.13, the open interest changed by -1 which decreased total open position to 6
On 28 Nov LTTS was trading at 5249.65. The strike last trading price was 268.05, which was 103.05 higher than the previous day. The implied volatity was 29.28, the open interest changed by 1 which increased total open position to 6
On 27 Nov LTTS was trading at 5431.20. The strike last trading price was 165, which was 24.95 higher than the previous day. The implied volatity was 29.12, the open interest changed by 3 which increased total open position to 5
On 26 Nov LTTS was trading at 5489.70. The strike last trading price was 140.05, which was -404.65 lower than the previous day. The implied volatity was 28.22, the open interest changed by 2 which increased total open position to 2
On 25 Nov LTTS was trading at 5458.15. The strike last trading price was 544.7, which was 0.00 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 22 Nov LTTS was trading at 5307.00. The strike last trading price was 544.7, 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 20 Nov LTTS was trading at 5132.95. The strike last trading price was 544.7, 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 Nov LTTS was trading at 5132.95. The strike last trading price was 544.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
