LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
18 Oct 2024 10:42 AM IST
| LTTS 5700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5198.10 | 11 | -4.50 | 17,700 | -2,400 | 59,800 | ||||
|
|
||||||||||
| 17 Oct | 5242.50 | 15.5 | -16.85 | 98,700 | 200 | 61,400 | ||||
| 16 Oct | 5356.90 | 32.35 | -1.95 | 43,400 | 11,500 | 60,500 | ||||
| 15 Oct | 5318.60 | 34.3 | 4.30 | 12,800 | -200 | 49,100 | ||||
| 14 Oct | 5278.50 | 30 | 0.00 | 36,000 | 12,100 | 49,500 | ||||
| 11 Oct | 5234.20 | 30 | -0.45 | 7,100 | -700 | 37,300 | ||||
| 10 Oct | 5196.50 | 30.45 | -5.05 | 4,900 | 900 | 37,900 | ||||
| 9 Oct | 5218.20 | 35.5 | 3.40 | 5,600 | 1,300 | 37,100 | ||||
| 8 Oct | 5144.70 | 32.1 | -3.30 | 4,800 | 200 | 35,800 | ||||
| 7 Oct | 5145.80 | 35.4 | 7.30 | 27,500 | -3,300 | 35,600 | ||||
| 4 Oct | 5071.60 | 28.1 | -7.50 | 24,500 | 4,800 | 38,800 | ||||
| 3 Oct | 5099.95 | 35.6 | -37.85 | 52,800 | 4,100 | 33,900 | ||||
| 1 Oct | 5345.65 | 73.45 | -9.20 | 6,400 | 1,400 | 29,700 | ||||
| 30 Sept | 5344.25 | 82.65 | -15.35 | 9,800 | 600 | 28,400 | ||||
| 27 Sept | 5356.55 | 98 | 0.05 | 87,200 | 2,000 | 28,100 | ||||
| 26 Sept | 5459.95 | 97.95 | -3.75 | 17,100 | 1,900 | 26,000 | ||||
| 25 Sept | 5435.05 | 101.7 | -25.30 | 24,300 | 11,500 | 24,100 | ||||
| 24 Sept | 5501.35 | 127 | 10.05 | 6,200 | 3,300 | 12,700 | ||||
| 23 Sept | 5490.75 | 116.95 | 1.95 | 6,600 | 3,900 | 9,400 | ||||
| 20 Sept | 5472.95 | 115 | -15.00 | 5,400 | 3,000 | 5,400 | ||||
| 19 Sept | 5502.45 | 130 | 0.00 | 2,600 | 800 | 2,200 | ||||
| 18 Sept | 5478.05 | 130 | -58.50 | 1,600 | 1,200 | 1,300 | ||||
| 17 Sept | 5663.40 | 188.5 | -21.75 | 200 | 100 | 100 | ||||
| 16 Sept | 5707.60 | 210.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5777.50 | 210.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5712.90 | 210.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5675.50 | 210.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5697.75 | 210.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5747.70 | 210.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5810.25 | 210.25 | -109.95 | 0 | 0 | 0 | ||||
| 28 Aug | 5678.60 | 320.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5487.40 | 320.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5462.20 | 320.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5488.30 | 320.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5424.45 | 320.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5284.05 | 320.2 | 0 | 0 | 0 | |||||
For L&T Technology Ser. Ltd. - strike price 5700 expiring on 31OCT2024
Delta for 5700 CE is -
Historical price for 5700 CE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 11, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 59800
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 15.5, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 61400
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 32.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 60500
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 34.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 49100
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 49500
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 30, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 37300
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 30.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 37900
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 35.5, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 37100
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 32.1, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 35800
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 35.4, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 35600
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 28.1, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 38800
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 35.6, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 33900
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 73.45, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 29700
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 82.65, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 28400
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 98, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 28100
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 97.95, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 26000
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 101.7, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 24100
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 127, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 12700
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 116.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 9400
On 20 Sept LTTS was trading at 5472.95. 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 3000 which increased total open position to 5400
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 130, 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 2200
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 130, which was -58.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1300
On 17 Sept LTTS was trading at 5663.40. The strike last trading price was 188.5, which was -21.75 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 210.25, 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 210.25, 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 210.25, 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 210.25, 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 210.25, 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 210.25, 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 210.25, which was -109.95 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 320.2, 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 320.2, 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 320.2, 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 320.2, 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 320.2, 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 320.2, 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 5700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5198.10 | 419 | 0.00 | 0 | -100 | 0 |
| 17 Oct | 5242.50 | 419 | 23.00 | 300 | -100 | 8,900 |
| 16 Oct | 5356.90 | 396 | -37.00 | 100 | 0 | 9,100 |
| 15 Oct | 5318.60 | 433 | -2.30 | 100 | 0 | 9,200 |
| 14 Oct | 5278.50 | 435.3 | -65.70 | 400 | 0 | 9,200 |
| 11 Oct | 5234.20 | 501 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 5196.50 | 501 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 5218.20 | 501 | -48.00 | 100 | 0 | 9,200 |
| 8 Oct | 5144.70 | 549 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5145.80 | 549 | 0.00 | 0 | -100 | 0 |
| 4 Oct | 5071.60 | 549 | -43.00 | 100 | 0 | 9,300 |
| 3 Oct | 5099.95 | 592 | 192.45 | 100 | 0 | 9,200 |
| 1 Oct | 5345.65 | 399.55 | -6.45 | 100 | 0 | 9,200 |
| 30 Sept | 5344.25 | 406 | 21.15 | 100 | 0 | 9,100 |
| 27 Sept | 5356.55 | 384.85 | 7.85 | 3,400 | 200 | 8,600 |
| 26 Sept | 5459.95 | 377 | -28.60 | 6,100 | 2,300 | 8,400 |
| 25 Sept | 5435.05 | 405.6 | 85.60 | 1,200 | 800 | 6,100 |
| 24 Sept | 5501.35 | 320 | -30.00 | 200 | 100 | 5,300 |
| 23 Sept | 5490.75 | 350 | 9.50 | 200 | 100 | 5,100 |
| 20 Sept | 5472.95 | 340.5 | 17.50 | 3,300 | 3,200 | 4,900 |
| 19 Sept | 5502.45 | 323 | -279.15 | 1,700 | 1,200 | 1,200 |
| 18 Sept | 5478.05 | 602.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5663.40 | 602.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5707.60 | 602.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5777.50 | 602.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5712.90 | 602.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5675.50 | 602.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5697.75 | 602.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5747.70 | 602.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5810.25 | 602.15 | 464.10 | 0 | 0 | 0 |
| 28 Aug | 5678.60 | 138.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5487.40 | 138.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5462.20 | 138.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5488.30 | 138.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5424.45 | 138.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5284.05 | 138.05 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5700 expiring on 31OCT2024
Delta for 5700 PE is -
Historical price for 5700 PE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 419, 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 419, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 8900
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 396, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 433, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 435.3, which was -65.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 501, 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 501, 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 501, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 549, 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 549, 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 4 Oct LTTS was trading at 5071.60. The strike last trading price was 549, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9300
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 592, which was 192.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 399.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 406, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 384.85, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 8600
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 377, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 8400
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 405.6, which was 85.60 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6100
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 320, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 5300
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 350, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 5100
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 340.5, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 4900
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 323, which was -279.15 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 602.15, 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 17 Sept LTTS was trading at 5663.40. The strike last trading price was 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, 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 602.15, which was 464.10 higher 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 138.05, 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 138.05, 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 138.05, 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 138.05, 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 138.05, 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 138.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
