LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
16 Sep 2024 04:12 PM IST
| LTTS 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5707.60 | 258.3 | -61.70 | 900 | -400 | 15,200 | ||||
| 13 Sept | 5777.50 | 320 | 67.60 | 1,000 | 0 | 15,600 | ||||
| 12 Sept | 5712.90 | 252.4 | 5.50 | 3,200 | 1,000 | 15,600 | ||||
| 11 Sept | 5675.50 | 246.9 | -13.10 | 4,600 | -200 | 14,600 | ||||
| 10 Sept | 5697.75 | 260 | 62.00 | 6,900 | -200 | 14,800 | ||||
| 9 Sept | 5582.10 | 198 | -26.35 | 200 | -100 | 15,100 | ||||
| 6 Sept | 5622.05 | 224.35 | -38.70 | 7,600 | -800 | 15,200 | ||||
| 5 Sept | 5674.85 | 263.05 | -12.25 | 1,000 | 200 | 16,100 | ||||
| 4 Sept | 5684.10 | 275.3 | -37.95 | 2,400 | 600 | 15,900 | ||||
| 3 Sept | 5747.70 | 313.25 | 4.25 | 500 | -300 | 15,400 | ||||
| 2 Sept | 5738.60 | 309 | 29.45 | 4,500 | -900 | 15,700 | ||||
| 30 Aug | 5716.10 | 279.55 | -15.40 | 11,700 | -500 | 17,100 | ||||
| 29 Aug | 5810.25 | 294.95 | 45.05 | 34,500 | -6,700 | 18,000 | ||||
| 28 Aug | 5678.60 | 249.9 | 112.90 | 2,25,000 | -4,400 | 25,300 | ||||
| 27 Aug | 5487.40 | 137 | -1.10 | 31,300 | 2,700 | 29,600 | ||||
| 26 Aug | 5513.05 | 138.1 | 10.60 | 62,800 | -5,300 | 26,900 | ||||
| 23 Aug | 5462.20 | 127.5 | -7.45 | 31,700 | 3,600 | 31,500 | ||||
| 22 Aug | 5488.30 | 134.95 | 15.75 | 34,700 | 8,600 | 27,800 | ||||
| 21 Aug | 5424.45 | 119.2 | 10.20 | 14,100 | 5,700 | 19,300 | ||||
| 20 Aug | 5376.20 | 109 | 11.00 | 15,200 | 9,100 | 13,500 | ||||
| 19 Aug | 5284.05 | 98 | 38.00 | 5,200 | 3,500 | 4,300 | ||||
| 16 Aug | 5207.55 | 60 | 60.00 | 800 | 600 | 600 | ||||
| 12 Jul | 5056.30 | 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 5500 expiring on 26SEP2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 258.3, which was -61.70 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 15200
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 320, which was 67.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 12 Sept LTTS was trading at 5712.90. The strike last trading price was 252.4, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 15600
On 11 Sept LTTS was trading at 5675.50. The strike last trading price was 246.9, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 14600
On 10 Sept LTTS was trading at 5697.75. The strike last trading price was 260, which was 62.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 14800
On 9 Sept LTTS was trading at 5582.10. The strike last trading price was 198, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 15100
On 6 Sept LTTS was trading at 5622.05. The strike last trading price was 224.35, which was -38.70 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 15200
On 5 Sept LTTS was trading at 5674.85. The strike last trading price was 263.05, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 16100
On 4 Sept LTTS was trading at 5684.10. The strike last trading price was 275.3, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 15900
On 3 Sept LTTS was trading at 5747.70. The strike last trading price was 313.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 15400
On 2 Sept LTTS was trading at 5738.60. The strike last trading price was 309, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 15700
On 30 Aug LTTS was trading at 5716.10. The strike last trading price was 279.55, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 17100
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 294.95, which was 45.05 higher than the previous day. The implied volatity was -, the open interest changed by -6700 which decreased total open position to 18000
On 28 Aug LTTS was trading at 5678.60. The strike last trading price was 249.9, which was 112.90 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 25300
On 27 Aug LTTS was trading at 5487.40. The strike last trading price was 137, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 29600
On 26 Aug LTTS was trading at 5513.05. The strike last trading price was 138.1, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by -5300 which decreased total open position to 26900
On 23 Aug LTTS was trading at 5462.20. The strike last trading price was 127.5, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 31500
On 22 Aug LTTS was trading at 5488.30. The strike last trading price was 134.95, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 27800
On 21 Aug LTTS was trading at 5424.45. The strike last trading price was 119.2, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 19300
On 20 Aug LTTS was trading at 5376.20. The strike last trading price was 109, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 13500
On 19 Aug LTTS was trading at 5284.05. The strike last trading price was 98, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4300
On 16 Aug LTTS was trading at 5207.55. The strike last trading price was 60, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
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 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 5500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5707.60 | 34.5 | 8.50 | 18,500 | -1,500 | 36,200 |
| 13 Sept | 5777.50 | 26 | -10.95 | 26,600 | -4,200 | 37,500 |
| 12 Sept | 5712.90 | 36.95 | -18.05 | 26,600 | 2,400 | 42,900 |
| 11 Sept | 5675.50 | 55 | -1.90 | 34,800 | -7,700 | 40,600 |
| 10 Sept | 5697.75 | 56.9 | -33.10 | 56,000 | 6,000 | 48,300 |
| 9 Sept | 5582.10 | 90 | -20.45 | 70,100 | 4,800 | 42,500 |
| 6 Sept | 5622.05 | 110.45 | 33.35 | 73,800 | 5,100 | 42,700 |
| 5 Sept | 5674.85 | 77.1 | -7.90 | 19,100 | -3,200 | 37,600 |
| 4 Sept | 5684.10 | 85 | 20.85 | 56,000 | -7,700 | 40,900 |
| 3 Sept | 5747.70 | 64.15 | -14.70 | 36,100 | 1,800 | 48,300 |
| 2 Sept | 5738.60 | 78.85 | -33.15 | 46,500 | 2,200 | 46,800 |
| 30 Aug | 5716.10 | 112 | 6.90 | 73,500 | 9,100 | 44,600 |
| 29 Aug | 5810.25 | 105.1 | -31.90 | 58,500 | 4,900 | 35,400 |
| 28 Aug | 5678.60 | 137 | -73.00 | 1,19,300 | 9,400 | 30,700 |
| 27 Aug | 5487.40 | 210 | 9.10 | 16,600 | 3,100 | 20,800 |
| 26 Aug | 5513.05 | 200.9 | -29.10 | 17,100 | 5,100 | 17,600 |
| 23 Aug | 5462.20 | 230 | 3.00 | 8,500 | 4,100 | 11,500 |
| 22 Aug | 5488.30 | 227 | -9.00 | 8,900 | 6,300 | 7,300 |
| 21 Aug | 5424.45 | 236 | -423.00 | 1,000 | 0 | 0 |
| 20 Aug | 5376.20 | 659 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5284.05 | 659 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5207.55 | 659 | 659.00 | 0 | 0 | 0 |
| 12 Jul | 5056.30 | 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 5500 expiring on 26SEP2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 34.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 36200
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 26, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 37500
On 12 Sept LTTS was trading at 5712.90. The strike last trading price was 36.95, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 42900
On 11 Sept LTTS was trading at 5675.50. The strike last trading price was 55, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 40600
On 10 Sept LTTS was trading at 5697.75. The strike last trading price was 56.9, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 48300
On 9 Sept LTTS was trading at 5582.10. The strike last trading price was 90, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 42500
On 6 Sept LTTS was trading at 5622.05. The strike last trading price was 110.45, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 42700
On 5 Sept LTTS was trading at 5674.85. The strike last trading price was 77.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 37600
On 4 Sept LTTS was trading at 5684.10. The strike last trading price was 85, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 40900
On 3 Sept LTTS was trading at 5747.70. The strike last trading price was 64.15, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 48300
On 2 Sept LTTS was trading at 5738.60. The strike last trading price was 78.85, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 46800
On 30 Aug LTTS was trading at 5716.10. The strike last trading price was 112, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 44600
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 105.1, which was -31.90 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 35400
On 28 Aug LTTS was trading at 5678.60. The strike last trading price was 137, which was -73.00 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 30700
On 27 Aug LTTS was trading at 5487.40. The strike last trading price was 210, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 20800
On 26 Aug LTTS was trading at 5513.05. The strike last trading price was 200.9, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 17600
On 23 Aug LTTS was trading at 5462.20. The strike last trading price was 230, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 11500
On 22 Aug LTTS was trading at 5488.30. The strike last trading price was 227, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 7300
On 21 Aug LTTS was trading at 5424.45. The strike last trading price was 236, which was -423.00 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 659, 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 659, 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 659, which was 659.00 higher 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 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