LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
18 Oct 2024 10:52 AM IST
| LTTS 5600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5171.95 | 14.8 | -10.00 | 64,100 | 22,000 | 2,07,900 | ||||
| 17 Oct | 5242.50 | 24.8 | -24.20 | 3,31,000 | 19,600 | 1,86,000 | ||||
| 16 Oct | 5356.90 | 49 | -3.90 | 1,34,700 | 5,300 | 1,67,000 | ||||
| 15 Oct | 5318.60 | 52.9 | 8.75 | 76,400 | -20,400 | 1,62,200 | ||||
| 14 Oct | 5278.50 | 44.15 | 2.15 | 72,000 | -8,600 | 1,82,800 | ||||
| 11 Oct | 5234.20 | 42 | 3.95 | 44,200 | 4,500 | 1,91,700 | ||||
| 10 Oct | 5196.50 | 38.05 | -12.95 | 46,500 | 2,200 | 1,86,200 | ||||
| 9 Oct | 5218.20 | 51 | 4.00 | 37,700 | -10,700 | 1,84,100 | ||||
| 8 Oct | 5144.70 | 47 | -0.05 | 20,600 | 1,100 | 1,94,900 | ||||
| 7 Oct | 5145.80 | 47.05 | 6.30 | 82,200 | -10,500 | 1,94,100 | ||||
| 4 Oct | 5071.60 | 40.75 | -1.20 | 1,09,300 | 3,700 | 2,04,600 | ||||
| 3 Oct | 5099.95 | 41.95 | -56.85 | 1,89,500 | 16,600 | 2,00,800 | ||||
| 1 Oct | 5345.65 | 98.8 | -10.20 | 67,700 | -3,400 | 1,84,700 | ||||
| 30 Sept | 5344.25 | 109 | -17.90 | 1,06,200 | -16,900 | 1,88,200 | ||||
| 27 Sept | 5356.55 | 126.9 | 2.90 | 7,05,000 | 1,73,000 | 2,06,400 | ||||
| 26 Sept | 5459.95 | 124 | -2.85 | 57,800 | 10,500 | 33,300 | ||||
| 25 Sept | 5435.05 | 126.85 | -41.15 | 50,100 | 11,000 | 23,000 | ||||
| 24 Sept | 5501.35 | 168 | 11.50 | 13,100 | 2,200 | 11,900 | ||||
| 23 Sept | 5490.75 | 156.5 | 14.50 | 12,100 | 6,500 | 8,900 | ||||
| 20 Sept | 5472.95 | 142 | -17.00 | 2,600 | 2,200 | 2,400 | ||||
| 19 Sept | 5502.45 | 159 | -36.10 | 100 | 0 | 100 | ||||
| 18 Sept | 5478.05 | 195.1 | -47.05 | 100 | 0 | 0 | ||||
| 17 Sept | 5663.40 | 242.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5707.60 | 242.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5777.50 | 242.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5712.90 | 242.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5675.50 | 242.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 5697.75 | 242.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5747.70 | 242.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5810.25 | 242.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 5678.60 | 242.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5487.40 | 242.15 | -52.95 | 0 | 0 | 0 | ||||
| 23 Aug | 5462.20 | 295.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5488.30 | 295.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5424.45 | 295.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5284.05 | 295.1 | 0 | 0 | 0 | |||||
For L&T Technology Ser. Ltd. - strike price 5600 expiring on 31OCT2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 18 Oct LTTS was trading at 5171.95. The strike last trading price was 14.8, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 207900
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 24.8, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 186000
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 49, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 167000
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 52.9, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -20400 which decreased total open position to 162200
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 44.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 182800
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 42, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 191700
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 38.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 186200
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 51, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -10700 which decreased total open position to 184100
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 47, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 194900
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 47.05, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 194100
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 40.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 204600
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 41.95, which was -56.85 lower than the previous day. The implied volatity was -, the open interest changed by 16600 which increased total open position to 200800
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 98.8, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 184700
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 109, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 188200
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 126.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 173000 which increased total open position to 206400
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 124, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 33300
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 126.85, which was -41.15 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 23000
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 168, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 11900
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 156.5, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 8900
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 142, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2400
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 159, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 195.1, which was -47.05 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 242.15, 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 242.15, 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 242.15, 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 12 Sept LTTS was trading at 5712.90. The strike last trading price was 242.15, 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 11 Sept LTTS was trading at 5675.50. The strike last trading price was 242.15, 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 10 Sept LTTS was trading at 5697.75. The strike last trading price was 242.15, 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 3 Sept LTTS was trading at 5747.70. The strike last trading price was 242.15, 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 29 Aug LTTS was trading at 5810.25. The strike last trading price was 242.15, 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 242.15, 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 242.15, which was -52.95 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 295.1, 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 295.1, 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 295.1, 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 295.1, 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 5600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5171.95 | 387.25 | 18.85 | 100 | 0 | 26,300 |
| 17 Oct | 5242.50 | 368.4 | 46.65 | 3,300 | -100 | 26,300 |
| 16 Oct | 5356.90 | 321.75 | 0.00 | 0 | -100 | 0 |
| 15 Oct | 5318.60 | 321.75 | -148.25 | 400 | 0 | 26,500 |
| 14 Oct | 5278.50 | 470 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 5234.20 | 470 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 5196.50 | 470 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 5218.20 | 470 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 5144.70 | 470 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5145.80 | 470 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 5071.60 | 470 | -35.05 | 2,000 | 0 | 26,500 |
| 3 Oct | 5099.95 | 505.05 | 138.60 | 2,900 | 200 | 26,500 |
| 1 Oct | 5345.65 | 366.45 | 0.00 | 0 | 800 | 0 |
| 30 Sept | 5344.25 | 366.45 | 37.20 | 1,500 | 800 | 26,300 |
| 27 Sept | 5356.55 | 329.25 | 8.40 | 44,700 | 18,400 | 25,400 |
| 26 Sept | 5459.95 | 320.85 | 5.80 | 7,800 | 3,400 | 7,100 |
| 25 Sept | 5435.05 | 315.05 | 45.90 | 500 | 100 | 3,400 |
| 24 Sept | 5501.35 | 269.15 | -6.85 | 600 | 0 | 3,300 |
| 23 Sept | 5490.75 | 276 | 11.00 | 500 | 300 | 3,100 |
| 20 Sept | 5472.95 | 265 | 0.00 | 0 | 500 | 0 |
| 19 Sept | 5502.45 | 265 | -43.15 | 500 | 300 | 2,600 |
| 18 Sept | 5478.05 | 308.15 | 141.60 | 2,500 | 2,200 | 2,300 |
| 17 Sept | 5663.40 | 166.55 | -369.45 | 200 | 100 | 100 |
| 16 Sept | 5707.60 | 536 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5777.50 | 536 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5712.90 | 536 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5675.50 | 536 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5697.75 | 536 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5747.70 | 536 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5810.25 | 536 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 5678.60 | 536 | 384.70 | 0 | 0 | 0 |
| 27 Aug | 5487.40 | 151.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5462.20 | 151.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5488.30 | 151.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5424.45 | 151.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5284.05 | 151.3 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5600 expiring on 31OCT2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 18 Oct LTTS was trading at 5171.95. The strike last trading price was 387.25, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26300
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 368.4, which was 46.65 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 26300
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 321.75, 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 15 Oct LTTS was trading at 5318.60. The strike last trading price was 321.75, which was -148.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26500
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 470, 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 470, 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 470, 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 470, 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 470, 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 470, 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 Oct LTTS was trading at 5071.60. The strike last trading price was 470, which was -35.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26500
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 505.05, which was 138.60 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 26500
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 366.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 366.45, which was 37.20 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 26300
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 329.25, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 25400
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 320.85, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 7100
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 315.05, which was 45.90 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3400
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 269.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 276, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3100
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 265, 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 19 Sept LTTS was trading at 5502.45. The strike last trading price was 265, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2600
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 308.15, which was 141.60 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2300
On 17 Sept LTTS was trading at 5663.40. The strike last trading price was 166.55, which was -369.45 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 536, 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 536, 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 536, 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 536, 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 536, 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 536, 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 536, 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 536, which was 384.70 higher 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 151.3, 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 151.3, 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 151.3, 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 151.3, 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 151.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
