LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
21 Nov 2024 04:12 PM IST
| LTTS 28NOV2024 5800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.28
Theta: -0.79
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5165.70 | 1.5 | -0.15 | 38.10 | 61 | -15 | 327 | |||
| 20 Nov | 5132.95 | 1.65 | 0.00 | 35.64 | 26 | -6 | 343 | |||
| 19 Nov | 5132.95 | 1.65 | -0.90 | 35.64 | 26 | -5 | 343 | |||
| 18 Nov | 5104.30 | 2.55 | -2.10 | 37.12 | 85 | -19 | 348 | |||
| 14 Nov | 5170.00 | 4.65 | -1.25 | 30.42 | 235 | -21 | 367 | |||
| 13 Nov | 5174.75 | 5.9 | -4.50 | 30.21 | 574 | 51 | 388 | |||
| 12 Nov | 5278.85 | 10.4 | 6.40 | 29.47 | 1,484 | -36 | 338 | |||
| 11 Nov | 5111.05 | 4 | -2.45 | 30.33 | 295 | -7 | 377 | |||
| 8 Nov | 5100.95 | 6.45 | -3.80 | 30.71 | 2,199 | 4 | 386 | |||
| 7 Nov | 5143.10 | 10.25 | -4.60 | 30.54 | 413 | 36 | 381 | |||
| 6 Nov | 5198.70 | 14.85 | 6.85 | 30.68 | 634 | 112 | 345 | |||
| 5 Nov | 4962.40 | 8 | -1.60 | 34.83 | 72 | 45 | 232 | |||
| 4 Nov | 4963.65 | 9.6 | -5.40 | 34.74 | 159 | 129 | 188 | |||
| 31 Oct | 4945.85 | 15 | -11.75 | - | 67 | 6 | 60 | |||
| 30 Oct | 5156.30 | 26.75 | -1.70 | - | 122 | 39 | 54 | |||
| 29 Oct | 5201.50 | 28.45 | 0.45 | - | 22 | 8 | 12 | |||
| 25 Oct | 5170.30 | 28 | -7.00 | - | 3 | 1 | 4 | |||
| 24 Oct | 5284.50 | 35 | -16.00 | - | 2 | 0 | 3 | |||
| 23 Oct | 5316.55 | 51 | 6.00 | - | 3 | 2 | 3 | |||
| 21 Oct | 5255.80 | 45 | -403.45 | - | 1 | 0 | 0 | |||
| 26 Sept | 5459.95 | 448.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 5435.05 | 448.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 5501.35 | 448.45 | 448.45 | - | 0 | 0 | 0 | |||
| 23 Sept | 5490.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 5472.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 5502.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Sept | 5478.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 5663.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 5707.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 5777.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 5712.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 5675.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 5697.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 5582.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 5622.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 5674.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 5684.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 5747.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 5738.60 | 0 | - | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 5800 expiring on 28NOV2024
Delta for 5800 CE is 0.02
Historical price for 5800 CE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 38.10, the open interest changed by -15 which decreased total open position to 327
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 35.64, the open interest changed by -6 which decreased total open position to 343
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 1.65, which was -0.90 lower than the previous day. The implied volatity was 35.64, the open interest changed by -5 which decreased total open position to 343
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 2.55, which was -2.10 lower than the previous day. The implied volatity was 37.12, the open interest changed by -19 which decreased total open position to 348
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 4.65, which was -1.25 lower than the previous day. The implied volatity was 30.42, the open interest changed by -21 which decreased total open position to 367
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 5.9, which was -4.50 lower than the previous day. The implied volatity was 30.21, the open interest changed by 51 which increased total open position to 388
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 10.4, which was 6.40 higher than the previous day. The implied volatity was 29.47, the open interest changed by -36 which decreased total open position to 338
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 4, which was -2.45 lower than the previous day. The implied volatity was 30.33, the open interest changed by -7 which decreased total open position to 377
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 6.45, which was -3.80 lower than the previous day. The implied volatity was 30.71, the open interest changed by 4 which increased total open position to 386
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 10.25, which was -4.60 lower than the previous day. The implied volatity was 30.54, the open interest changed by 36 which increased total open position to 381
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 14.85, which was 6.85 higher than the previous day. The implied volatity was 30.68, the open interest changed by 112 which increased total open position to 345
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 8, which was -1.60 lower than the previous day. The implied volatity was 34.83, the open interest changed by 45 which increased total open position to 232
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 9.6, which was -5.40 lower than the previous day. The implied volatity was 34.74, the open interest changed by 129 which increased total open position to 188
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 15, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTTS was trading at 5156.30. The strike last trading price was 26.75, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTTS was trading at 5201.50. The strike last trading price was 28.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTTS was trading at 5170.30. The strike last trading price was 28, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTTS was trading at 5284.50. The strike last trading price was 35, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTTS was trading at 5316.55. The strike last trading price was 51, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTTS was trading at 5255.80. The strike last trading price was 45, which was -403.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 448.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 448.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 448.45, which was 448.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept LTTS was trading at 5490.75. 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 which decreased total open position to
On 20 Sept LTTS was trading at 5472.95. 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 which decreased total open position to
On 19 Sept LTTS was trading at 5502.45. 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 which decreased total open position to
On 18 Sept LTTS was trading at 5478.05. 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 which decreased total open position to
On 17 Sept LTTS was trading at 5663.40. 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 which decreased total open position to
On 16 Sept LTTS was trading at 5707.60. 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 which decreased total open position to
On 13 Sept LTTS was trading at 5777.50. 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 which decreased total open position to
On 12 Sept LTTS was trading at 5712.90. 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 which decreased total open position to
On 11 Sept LTTS was trading at 5675.50. 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 which decreased total open position to
On 10 Sept LTTS was trading at 5697.75. 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 which decreased total open position to
On 9 Sept LTTS was trading at 5582.10. 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 which decreased total open position to
On 6 Sept LTTS was trading at 5622.05. 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 which decreased total open position to
On 5 Sept LTTS was trading at 5674.85. 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 which decreased total open position to
On 4 Sept LTTS was trading at 5684.10. 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 which decreased total open position to
On 3 Sept LTTS was trading at 5747.70. 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 which decreased total open position to
On 2 Sept LTTS was trading at 5738.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTTS 28NOV2024 5800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5165.70 | 462 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 5132.95 | 462 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 5132.95 | 462 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 5104.30 | 462 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 5170.00 | 462 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 5174.75 | 462 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 5278.85 | 462 | -234.70 | - | 4 | -1 | 13 |
| 11 Nov | 5111.05 | 696.7 | 66.75 | 44.35 | 2 | 0 | 14 |
| 8 Nov | 5100.95 | 629.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 5143.10 | 629.95 | 0.00 | 0.00 | 0 | 4 | 0 |
| 6 Nov | 5198.70 | 629.95 | -220.05 | 43.73 | 4 | 0 | 10 |
| 5 Nov | 4962.40 | 850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 4963.65 | 850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 4945.85 | 850 | 325.00 | - | 2 | 0 | 8 |
| 30 Oct | 5156.30 | 525 | 58.75 | - | 7 | 0 | 1 |
| 29 Oct | 5201.50 | 466.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5170.30 | 466.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5284.50 | 466.25 | 0.00 | - | 0 | 1 | 0 |
| 23 Oct | 5316.55 | 466.25 | 132.35 | - | 1 | 0 | 0 |
| 21 Oct | 5255.80 | 333.9 | 333.90 | - | 0 | 0 | 0 |
| 26 Sept | 5459.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 5435.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 5501.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 5490.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 5472.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 5502.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 5478.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 5663.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 5707.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 5777.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 5712.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 5675.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 5697.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 5582.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 5622.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 5674.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 5684.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 5747.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 5738.60 | 0 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5800 expiring on 28NOV2024
Delta for 5800 PE is 0.00
Historical price for 5800 PE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 462, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 462, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 462, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 462, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 462, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 462, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 462, which was -234.70 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 696.7, which was 66.75 higher than the previous day. The implied volatity was 44.35, the open interest changed by 0 which decreased total open position to 14
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 629.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 629.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 629.95, which was -220.05 lower than the previous day. The implied volatity was 43.73, the open interest changed by 0 which decreased total open position to 10
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 850, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 850, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 850, which was 325.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTTS was trading at 5156.30. The strike last trading price was 525, which was 58.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTTS was trading at 5201.50. The strike last trading price was 466.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTTS was trading at 5170.30. The strike last trading price was 466.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTTS was trading at 5284.50. The strike last trading price was 466.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTTS was trading at 5316.55. The strike last trading price was 466.25, which was 132.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTTS was trading at 5255.80. The strike last trading price was 333.9, which was 333.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept LTTS was trading at 5459.95. 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 which decreased total open position to
On 25 Sept LTTS was trading at 5435.05. 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 which decreased total open position to
On 24 Sept LTTS was trading at 5501.35. 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 which decreased total open position to
On 23 Sept LTTS was trading at 5490.75. 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 which decreased total open position to
On 20 Sept LTTS was trading at 5472.95. 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 which decreased total open position to
On 19 Sept LTTS was trading at 5502.45. 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 which decreased total open position to
On 18 Sept LTTS was trading at 5478.05. 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 which decreased total open position to
On 17 Sept LTTS was trading at 5663.40. 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 which decreased total open position to
On 16 Sept LTTS was trading at 5707.60. 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 which decreased total open position to
On 13 Sept LTTS was trading at 5777.50. 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 which decreased total open position to
On 12 Sept LTTS was trading at 5712.90. 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 which decreased total open position to
On 11 Sept LTTS was trading at 5675.50. 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 which decreased total open position to
On 10 Sept LTTS was trading at 5697.75. 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 which decreased total open position to
On 9 Sept LTTS was trading at 5582.10. 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 which decreased total open position to
On 6 Sept LTTS was trading at 5622.05. 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 which decreased total open position to
On 5 Sept LTTS was trading at 5674.85. 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 which decreased total open position to
On 4 Sept LTTS was trading at 5684.10. 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 which decreased total open position to
On 3 Sept LTTS was trading at 5747.70. 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 which decreased total open position to
On 2 Sept LTTS was trading at 5738.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
