LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
18 Oct 2024 10:52 AM IST
| LTTS 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5171.95 | 21.35 | -17.05 | 89,500 | 11,800 | 1,55,700 | ||||
| 17 Oct | 5242.50 | 38.4 | -35.55 | 7,73,000 | 3,000 | 1,44,300 | ||||
| 16 Oct | 5356.90 | 73.95 | -3.55 | 2,74,000 | 14,400 | 1,40,700 | ||||
| 15 Oct | 5318.60 | 77.5 | 9.30 | 1,45,200 | -9,900 | 1,25,100 | ||||
| 14 Oct | 5278.50 | 68.2 | 8.20 | 89,600 | 7,400 | 1,35,200 | ||||
| 11 Oct | 5234.20 | 60 | 5.90 | 65,100 | 1,500 | 1,28,100 | ||||
| 10 Oct | 5196.50 | 54.1 | -17.90 | 69,400 | 3,800 | 1,24,400 | ||||
| 9 Oct | 5218.20 | 72 | 7.00 | 72,900 | 900 | 1,20,900 | ||||
| 8 Oct | 5144.70 | 65 | -0.85 | 34,000 | 2,400 | 1,20,000 | ||||
| 7 Oct | 5145.80 | 65.85 | 11.85 | 1,15,000 | -3,400 | 1,17,900 | ||||
| 4 Oct | 5071.60 | 54 | -3.60 | 1,28,800 | 16,100 | 1,30,200 | ||||
| 3 Oct | 5099.95 | 57.6 | -74.40 | 2,45,900 | 10,300 | 1,14,000 | ||||
| 1 Oct | 5345.65 | 132 | -10.60 | 62,100 | 6,000 | 1,03,800 | ||||
| 30 Sept | 5344.25 | 142.6 | -20.90 | 63,700 | 2,600 | 97,600 | ||||
| 27 Sept | 5356.55 | 163.5 | 3.50 | 3,36,200 | 40,800 | 95,200 | ||||
| 26 Sept | 5459.95 | 160 | -6.00 | 1,05,300 | 13,600 | 54,600 | ||||
| 25 Sept | 5435.05 | 166 | -50.00 | 65,200 | 8,200 | 41,100 | ||||
| 24 Sept | 5501.35 | 216 | 21.00 | 57,500 | 14,100 | 32,300 | ||||
| 23 Sept | 5490.75 | 195 | 5.00 | 32,400 | 5,000 | 18,400 | ||||
| 20 Sept | 5472.95 | 190 | -19.55 | 15,900 | 7,500 | 13,200 | ||||
| 19 Sept | 5502.45 | 209.55 | 19.55 | 9,900 | 4,700 | 5,700 | ||||
| 18 Sept | 5478.05 | 190 | -87.70 | 1,200 | 900 | 900 | ||||
| 17 Sept | 5663.40 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5707.60 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5777.50 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5712.90 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5675.50 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5697.75 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 5582.10 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5622.05 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5674.85 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5684.10 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5747.70 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5810.25 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 5678.60 | 277.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5487.40 | 277.7 | 6.60 | 0 | 0 | 0 | ||||
| 23 Aug | 5462.20 | 271.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5488.30 | 271.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5424.45 | 271.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5284.05 | 271.1 | 0 | 0 | 0 | |||||
For L&T Technology Ser. Ltd. - strike price 5500 expiring on 31OCT2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 18 Oct LTTS was trading at 5171.95. The strike last trading price was 21.35, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 155700
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 38.4, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 144300
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 73.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 140700
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 77.5, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 125100
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 68.2, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 135200
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 60, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 128100
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 54.1, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 124400
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 72, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 120900
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 120000
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 65.85, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 117900
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 54, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 130200
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 57.6, which was -74.40 lower than the previous day. The implied volatity was -, the open interest changed by 10300 which increased total open position to 114000
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 132, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 103800
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 142.6, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 97600
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 163.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 95200
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 160, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 54600
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 166, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 41100
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 216, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 32300
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 195, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 18400
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 190, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 13200
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 209.55, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 5700
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 190, which was -87.70 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 17 Sept LTTS was trading at 5663.40. The strike last trading price was 277.7, 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 277.7, 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 277.7, 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 12 Sept LTTS was trading at 5712.90. The strike last trading price was 277.7, 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 11 Sept LTTS was trading at 5675.50. The strike last trading price was 277.7, 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 10 Sept LTTS was trading at 5697.75. The strike last trading price was 277.7, 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 9 Sept LTTS was trading at 5582.10. The strike last trading price was 277.7, 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 6 Sept LTTS was trading at 5622.05. The strike last trading price was 277.7, 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 5 Sept LTTS was trading at 5674.85. The strike last trading price was 277.7, 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 4 Sept LTTS was trading at 5684.10. The strike last trading price was 277.7, 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 3 Sept LTTS was trading at 5747.70. The strike last trading price was 277.7, 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 29 Aug LTTS was trading at 5810.25. The strike last trading price was 277.7, 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 28 Aug LTTS was trading at 5678.60. The strike last trading price was 277.7, 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 27 Aug LTTS was trading at 5487.40. The strike last trading price was 277.7, which was 6.60 higher 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 271.1, 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 271.1, 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 271.1, 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 271.1, 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 |
| 18 Oct | 5171.95 | 300.65 | 24.65 | 1,800 | 100 | 29,300 |
| 17 Oct | 5242.50 | 276 | 36.85 | 18,800 | 1,400 | 29,400 |
| 16 Oct | 5356.90 | 239.15 | -18.20 | 6,900 | -1,300 | 28,000 |
| 15 Oct | 5318.60 | 257.35 | -13.85 | 10,700 | -2,000 | 29,300 |
| 14 Oct | 5278.50 | 271.2 | -86.70 | 1,200 | -300 | 31,500 |
| 11 Oct | 5234.20 | 357.9 | 21.90 | 300 | -200 | 31,900 |
| 10 Oct | 5196.50 | 336 | -10.45 | 100 | 0 | 32,200 |
| 9 Oct | 5218.20 | 346.45 | -78.05 | 1,300 | -100 | 32,200 |
| 8 Oct | 5144.70 | 424.5 | 24.50 | 900 | -400 | 32,400 |
| 7 Oct | 5145.80 | 400 | -68.00 | 9,600 | -2,000 | 32,800 |
| 4 Oct | 5071.60 | 468 | 35.40 | 6,600 | -1,500 | 34,800 |
| 3 Oct | 5099.95 | 432.6 | 172.60 | 10,600 | -2,800 | 35,900 |
| 1 Oct | 5345.65 | 260 | -9.95 | 3,500 | -1,000 | 38,700 |
| 30 Sept | 5344.25 | 269.95 | 1.55 | 11,400 | -1,800 | 39,800 |
| 27 Sept | 5356.55 | 268.4 | 18.40 | 82,500 | 9,900 | 41,800 |
| 26 Sept | 5459.95 | 250 | -4.10 | 28,800 | 5,800 | 31,900 |
| 25 Sept | 5435.05 | 254.1 | 45.45 | 17,300 | 2,400 | 26,000 |
| 24 Sept | 5501.35 | 208.65 | 3.65 | 7,500 | 2,800 | 23,700 |
| 23 Sept | 5490.75 | 205 | -19.95 | 7,200 | 2,000 | 20,900 |
| 20 Sept | 5472.95 | 224.95 | 22.65 | 10,400 | 3,200 | 18,900 |
| 19 Sept | 5502.45 | 202.3 | -27.70 | 7,400 | 1,000 | 15,700 |
| 18 Sept | 5478.05 | 230 | 100.00 | 27,000 | 11,600 | 14,400 |
| 17 Sept | 5663.40 | 130 | 10.00 | 900 | 600 | 2,600 |
| 16 Sept | 5707.60 | 120 | 5.00 | 600 | 200 | 1,900 |
| 13 Sept | 5777.50 | 115 | -15.00 | 500 | 100 | 1,600 |
| 12 Sept | 5712.90 | 130 | -30.00 | 900 | -100 | 1,500 |
| 11 Sept | 5675.50 | 160 | -50.00 | 700 | -100 | 1,600 |
| 10 Sept | 5697.75 | 210 | 0.00 | 200 | 100 | 1,700 |
| 9 Sept | 5582.10 | 210 | 10.00 | 300 | 200 | 1,500 |
| 6 Sept | 5622.05 | 200 | 25.00 | 400 | 300 | 1,200 |
| 5 Sept | 5674.85 | 175 | 0.00 | 100 | 0 | 800 |
| 4 Sept | 5684.10 | 175 | 15.00 | 600 | 500 | 700 |
| 3 Sept | 5747.70 | 160 | -313.50 | 0 | 200 | 0 |
| 29 Aug | 5810.25 | 473.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 5678.60 | 473.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5487.40 | 473.5 | 308.00 | 0 | 0 | 0 |
| 23 Aug | 5462.20 | 165.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5488.30 | 165.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5424.45 | 165.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5284.05 | 165.5 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5500 expiring on 31OCT2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 18 Oct LTTS was trading at 5171.95. The strike last trading price was 300.65, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 29300
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 276, which was 36.85 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 29400
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 239.15, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 28000
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 257.35, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 29300
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 271.2, which was -86.70 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 31500
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 357.9, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 31900
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 336, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32200
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 346.45, which was -78.05 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 32200
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 424.5, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 32400
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 400, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 32800
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 468, which was 35.40 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 34800
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 432.6, which was 172.60 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 35900
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 260, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 38700
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 269.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 39800
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 268.4, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 41800
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 250, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 31900
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 254.1, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 26000
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 208.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 23700
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 205, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20900
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 224.95, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 18900
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 202.3, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 15700
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 230, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 14400
On 17 Sept LTTS was trading at 5663.40. The strike last trading price was 130, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2600
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 120, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1900
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 115, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1600
On 12 Sept LTTS was trading at 5712.90. The strike last trading price was 130, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1500
On 11 Sept LTTS was trading at 5675.50. The strike last trading price was 160, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1600
On 10 Sept LTTS was trading at 5697.75. The strike last trading price was 210, 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 1700
On 9 Sept LTTS was trading at 5582.10. The strike last trading price was 210, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1500
On 6 Sept LTTS was trading at 5622.05. The strike last trading price was 200, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1200
On 5 Sept LTTS was trading at 5674.85. The strike last trading price was 175, 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 800
On 4 Sept LTTS was trading at 5684.10. The strike last trading price was 175, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 700
On 3 Sept LTTS was trading at 5747.70. The strike last trading price was 160, which was -313.50 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 473.5, 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 473.5, 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 473.5, which was 308.00 higher 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 165.5, 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 165.5, 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 165.5, 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 165.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
