LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
18 Oct 2024 10:52 AM IST
| LTTS 5550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5171.95 | 18.75 | -12.15 | 11,000 | 500 | 26,400 | ||||
| 17 Oct | 5242.50 | 30.9 | -29.40 | 87,000 | 3,900 | 26,200 | ||||
| 16 Oct | 5356.90 | 60.3 | -3.60 | 18,000 | 3,200 | 22,300 | ||||
| 15 Oct | 5318.60 | 63.9 | 10.40 | 11,800 | -1,200 | 19,100 | ||||
| 14 Oct | 5278.50 | 53.5 | 2.10 | 10,100 | 1,100 | 20,000 | ||||
| 11 Oct | 5234.20 | 51.4 | 1.80 | 5,800 | 200 | 18,900 | ||||
| 10 Oct | 5196.50 | 49.6 | -11.90 | 1,900 | 500 | 18,600 | ||||
| 9 Oct | 5218.20 | 61.5 | 10.00 | 3,800 | -1,900 | 18,000 | ||||
| 8 Oct | 5144.70 | 51.5 | -3.60 | 3,200 | -200 | 19,900 | ||||
| 7 Oct | 5145.80 | 55.1 | 9.65 | 4,400 | 200 | 20,100 | ||||
| 4 Oct | 5071.60 | 45.45 | -2.55 | 16,200 | 4,000 | 20,400 | ||||
| 3 Oct | 5099.95 | 48 | -64.40 | 17,200 | 1,000 | 16,500 | ||||
| 1 Oct | 5345.65 | 112.4 | -16.85 | 3,100 | 300 | 15,600 | ||||
| 30 Sept | 5344.25 | 129.25 | -16.10 | 7,900 | -1,200 | 15,300 | ||||
| 27 Sept | 5356.55 | 145.35 | -2.30 | 62,800 | 13,500 | 16,600 | ||||
| 26 Sept | 5459.95 | 147.65 | -1.80 | 4,800 | -1,500 | 3,100 | ||||
|
|
||||||||||
| 25 Sept | 5435.05 | 149.45 | -42.60 | 7,000 | 3,500 | 4,600 | ||||
| 24 Sept | 5501.35 | 192.05 | 27.05 | 800 | 600 | 1,000 | ||||
| 23 Sept | 5490.75 | 165 | -2.25 | 900 | 100 | 500 | ||||
| 20 Sept | 5472.95 | 167.25 | -341.65 | 700 | 400 | 400 | ||||
| 19 Sept | 5502.45 | 508.9 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5478.05 | 508.9 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5663.40 | 508.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5707.60 | 508.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5777.50 | 508.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5712.90 | 508.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5675.50 | 508.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5697.75 | 508.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5747.70 | 508.9 | 0 | 0 | 0 | |||||
For L&T Technology Ser. Ltd. - strike price 5550 expiring on 31OCT2024
Delta for 5550 CE is -
Historical price for 5550 CE is as follows
On 18 Oct LTTS was trading at 5171.95. The strike last trading price was 18.75, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 26400
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 30.9, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 26200
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 60.3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 22300
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 63.9, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 19100
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 53.5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 20000
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 51.4, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 18900
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 49.6, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 18600
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 61.5, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 18000
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 51.5, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 19900
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 55.1, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 20100
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 45.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 20400
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 48, which was -64.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 16500
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 112.4, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 15600
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 129.25, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 15300
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 145.35, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 16600
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 147.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 3100
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 149.45, which was -42.60 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4600
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 192.05, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1000
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 165, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 500
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 167.25, which was -341.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 508.9, 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 18 Sept LTTS was trading at 5478.05. The strike last trading price was 508.9, 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 17 Sept LTTS was trading at 5663.40. The strike last trading price was 508.9, 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 16 Sept LTTS was trading at 5707.60. The strike last trading price was 508.9, 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 508.9, 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 12 Sept LTTS was trading at 5712.90. The strike last trading price was 508.9, 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 11 Sept LTTS was trading at 5675.50. The strike last trading price was 508.9, 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 10 Sept LTTS was trading at 5697.75. The strike last trading price was 508.9, 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 3 Sept LTTS was trading at 5747.70. The strike last trading price was 508.9, 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 5550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5171.95 | 288 | 0.00 | 0 | -100 | 0 |
| 17 Oct | 5242.50 | 288 | 15.50 | 100 | 0 | 2,100 |
| 16 Oct | 5356.90 | 272.5 | -23.00 | 100 | 0 | 2,000 |
| 15 Oct | 5318.60 | 295.5 | -145.45 | 100 | 0 | 2,000 |
| 14 Oct | 5278.50 | 440.95 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 5234.20 | 440.95 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 5196.50 | 440.95 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 5218.20 | 440.95 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 5144.70 | 440.95 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5145.80 | 440.95 | 6.40 | 400 | -100 | 1,900 |
| 4 Oct | 5071.60 | 434.55 | 0.00 | 0 | -100 | 0 |
| 3 Oct | 5099.95 | 434.55 | 104.30 | 200 | 0 | 2,100 |
| 1 Oct | 5345.65 | 330.25 | 0.00 | 0 | 500 | 0 |
| 30 Sept | 5344.25 | 330.25 | 33.95 | 900 | 400 | 2,000 |
| 27 Sept | 5356.55 | 296.3 | 116.95 | 3,000 | 1,600 | 1,600 |
| 26 Sept | 5459.95 | 179.35 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5435.05 | 179.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5501.35 | 179.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5490.75 | 179.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5472.95 | 179.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5502.45 | 179.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5478.05 | 179.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5663.40 | 179.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5707.60 | 179.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5777.50 | 179.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5712.90 | 179.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5675.50 | 179.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5697.75 | 179.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5747.70 | 179.35 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5550 expiring on 31OCT2024
Delta for 5550 PE is -
Historical price for 5550 PE is as follows
On 18 Oct LTTS was trading at 5171.95. The strike last trading price was 288, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 288, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 272.5, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 295.5, which was -145.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 440.95, 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 Oct LTTS was trading at 5234.20. The strike last trading price was 440.95, 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 Oct LTTS was trading at 5196.50. The strike last trading price was 440.95, 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 Oct LTTS was trading at 5218.20. The strike last trading price was 440.95, 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 Oct LTTS was trading at 5144.70. The strike last trading price was 440.95, 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 Oct LTTS was trading at 5145.80. The strike last trading price was 440.95, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1900
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 434.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 434.55, which was 104.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 330.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 330.25, which was 33.95 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 296.3, which was 116.95 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 179.35, 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 25 Sept LTTS was trading at 5435.05. The strike last trading price was 179.35, 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 24 Sept LTTS was trading at 5501.35. The strike last trading price was 179.35, 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 Sept LTTS was trading at 5490.75. The strike last trading price was 179.35, 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 Sept LTTS was trading at 5472.95. The strike last trading price was 179.35, 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 Sept LTTS was trading at 5502.45. The strike last trading price was 179.35, 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 18 Sept LTTS was trading at 5478.05. The strike last trading price was 179.35, 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 179.35, 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 179.35, 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 179.35, 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 179.35, 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 179.35, 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 179.35, 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 179.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
