LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
18 Oct 2024 10:42 AM IST
| LTTS 5800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5198.10 | 7.8 | -3.25 | 23,000 | 4,600 | 70,200 | ||||
| 17 Oct | 5242.50 | 11.05 | -9.00 | 1,36,400 | -20,300 | 65,600 | ||||
| 16 Oct | 5356.90 | 20.05 | -4.65 | 1,02,600 | 27,400 | 85,800 | ||||
| 15 Oct | 5318.60 | 24.7 | 4.70 | 10,400 | 700 | 58,400 | ||||
| 14 Oct | 5278.50 | 20 | -0.30 | 9,800 | 0 | 57,700 | ||||
| 11 Oct | 5234.20 | 20.3 | 0.80 | 20,200 | 1,100 | 57,500 | ||||
| 10 Oct | 5196.50 | 19.5 | -5.50 | 6,100 | 1,300 | 56,400 | ||||
| 9 Oct | 5218.20 | 25 | 1.15 | 13,600 | 300 | 55,000 | ||||
| 8 Oct | 5144.70 | 23.85 | -6.15 | 8,800 | -300 | 54,600 | ||||
| 7 Oct | 5145.80 | 30 | 8.95 | 29,100 | 5,700 | 54,200 | ||||
| 4 Oct | 5071.60 | 21.05 | -0.85 | 24,500 | 900 | 48,400 | ||||
| 3 Oct | 5099.95 | 21.9 | -33.15 | 65,500 | -2,400 | 47,700 | ||||
| 1 Oct | 5345.65 | 55.05 | -3.70 | 12,000 | -700 | 50,100 | ||||
| 30 Sept | 5344.25 | 58.75 | -15.90 | 24,200 | -1,300 | 50,500 | ||||
| 27 Sept | 5356.55 | 74.65 | 3.65 | 83,700 | 7,900 | 51,600 | ||||
| 26 Sept | 5459.95 | 71 | -6.45 | 31,500 | 2,600 | 43,600 | ||||
| 25 Sept | 5435.05 | 77.45 | -24.55 | 34,700 | 6,800 | 41,200 | ||||
|
|
||||||||||
| 24 Sept | 5501.35 | 102 | 10.70 | 22,700 | 8,200 | 33,700 | ||||
| 23 Sept | 5490.75 | 91.3 | 7.55 | 20,400 | 8,700 | 25,400 | ||||
| 20 Sept | 5472.95 | 83.75 | -20.20 | 11,100 | 5,100 | 16,600 | ||||
| 19 Sept | 5502.45 | 103.95 | 6.10 | 6,700 | -100 | 11,400 | ||||
| 18 Sept | 5478.05 | 97.85 | -67.20 | 23,400 | 4,600 | 11,400 | ||||
| 17 Sept | 5663.40 | 165.05 | -13.70 | 2,000 | 800 | 6,700 | ||||
| 16 Sept | 5707.60 | 178.75 | -26.25 | 4,600 | 2,300 | 5,900 | ||||
| 13 Sept | 5777.50 | 205 | 40.00 | 4,700 | 2,400 | 3,600 | ||||
| 12 Sept | 5712.90 | 165 | 13.90 | 500 | 200 | 1,000 | ||||
| 11 Sept | 5675.50 | 151.1 | -61.00 | 1,200 | 500 | 800 | ||||
| 10 Sept | 5697.75 | 212.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5747.70 | 212.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5738.60 | 212.1 | 9.10 | 100 | 0 | 300 | ||||
| 30 Aug | 5716.10 | 203 | 21.15 | 500 | 300 | 300 | ||||
| 29 Aug | 5810.25 | 181.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 5678.60 | 181.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5487.40 | 181.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5462.20 | 181.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5488.30 | 181.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5424.45 | 181.85 | 0 | 0 | 0 | |||||
For L&T Technology Ser. Ltd. - strike price 5800 expiring on 31OCT2024
Delta for 5800 CE is -
Historical price for 5800 CE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 7.8, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 70200
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 11.05, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -20300 which decreased total open position to 65600
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 20.05, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 27400 which increased total open position to 85800
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 24.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 58400
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 20, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57700
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 20.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 57500
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 19.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 56400
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 25, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 55000
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 23.85, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 54600
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 30, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 54200
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 21.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 48400
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 21.9, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 47700
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 55.05, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 50100
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 58.75, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 50500
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 74.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 7900 which increased total open position to 51600
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 71, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 43600
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 77.45, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 41200
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 102, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 33700
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 91.3, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 25400
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 83.75, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 16600
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 103.95, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 11400
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 97.85, which was -67.20 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 11400
On 17 Sept LTTS was trading at 5663.40. The strike last trading price was 165.05, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6700
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 178.75, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 5900
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 205, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3600
On 12 Sept LTTS was trading at 5712.90. The strike last trading price was 165, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1000
On 11 Sept LTTS was trading at 5675.50. The strike last trading price was 151.1, which was -61.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 800
On 10 Sept LTTS was trading at 5697.75. The strike last trading price was 212.1, 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 3 Sept LTTS was trading at 5747.70. The strike last trading price was 212.1, 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 2 Sept LTTS was trading at 5738.60. The strike last trading price was 212.1, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 30 Aug LTTS was trading at 5716.10. The strike last trading price was 203, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 181.85, 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 181.85, 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 181.85, 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 181.85, 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 181.85, 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 181.85, 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 5800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5198.10 | 600 | 133.25 | 100 | 0 | 7,500 |
| 17 Oct | 5242.50 | 466.75 | -29.95 | 300 | -100 | 7,500 |
| 16 Oct | 5356.90 | 496.7 | 0.00 | 0 | -400 | 0 |
| 15 Oct | 5318.60 | 496.7 | -51.30 | 1,000 | -300 | 7,700 |
| 14 Oct | 5278.50 | 548 | -32.00 | 100 | 0 | 8,000 |
| 11 Oct | 5234.20 | 580 | -20.00 | 100 | 0 | 8,100 |
| 10 Oct | 5196.50 | 600 | -40.05 | 200 | 0 | 8,300 |
| 9 Oct | 5218.20 | 640.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 5144.70 | 640.05 | 0.00 | 0 | -100 | 0 |
| 7 Oct | 5145.80 | 640.05 | -90.95 | 200 | -100 | 8,300 |
| 4 Oct | 5071.60 | 731 | 21.00 | 1,300 | -100 | 8,600 |
| 3 Oct | 5099.95 | 710 | 216.00 | 1,600 | -100 | 8,700 |
| 1 Oct | 5345.65 | 494 | -2.15 | 400 | 0 | 8,800 |
| 30 Sept | 5344.25 | 496.15 | 19.20 | 300 | 0 | 8,800 |
| 27 Sept | 5356.55 | 476.95 | 26.95 | 4,300 | 2,100 | 8,800 |
| 26 Sept | 5459.95 | 450 | -12.05 | 2,500 | 100 | 6,900 |
| 25 Sept | 5435.05 | 462.05 | 82.05 | 1,600 | -300 | 6,800 |
| 24 Sept | 5501.35 | 380 | -52.75 | 400 | 100 | 7,100 |
| 23 Sept | 5490.75 | 432.75 | 24.25 | 100 | 0 | 7,100 |
| 20 Sept | 5472.95 | 408.5 | -43.75 | 300 | -100 | 7,200 |
| 19 Sept | 5502.45 | 452.25 | 7.15 | 300 | 0 | 7,300 |
| 18 Sept | 5478.05 | 445.1 | 160.40 | 1,800 | 300 | 7,400 |
| 17 Sept | 5663.40 | 284.7 | 24.70 | 400 | 200 | 7,000 |
| 16 Sept | 5707.60 | 260 | -2.65 | 100 | 0 | 6,700 |
| 13 Sept | 5777.50 | 262.65 | -22.35 | 3,800 | 700 | 6,700 |
| 12 Sept | 5712.90 | 285 | -5.00 | 500 | 200 | 5,800 |
| 11 Sept | 5675.50 | 290 | -25.00 | 2,800 | 1,200 | 5,200 |
| 10 Sept | 5697.75 | 315 | -51.15 | 2,000 | 1,600 | 3,800 |
| 3 Sept | 5747.70 | 366.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5738.60 | 366.15 | 0.00 | 0 | 2,200 | 0 |
| 30 Aug | 5716.10 | 366.15 | 251.80 | 2,200 | 1,900 | 1,900 |
| 29 Aug | 5810.25 | 114.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 5678.60 | 114.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5487.40 | 114.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5462.20 | 114.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5488.30 | 114.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5424.45 | 114.35 | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 5800 expiring on 31OCT2024
Delta for 5800 PE is -
Historical price for 5800 PE is as follows
On 18 Oct LTTS was trading at 5198.10. The strike last trading price was 600, which was 133.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 466.75, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 7500
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 496.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 496.7, which was -51.30 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7700
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 548, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 580, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 600, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8300
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 640.05, 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 8 Oct LTTS was trading at 5144.70. The strike last trading price was 640.05, 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 7 Oct LTTS was trading at 5145.80. The strike last trading price was 640.05, which was -90.95 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 8300
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 731, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 8600
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 710, which was 216.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 8700
On 1 Oct LTTS was trading at 5345.65. The strike last trading price was 494, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 30 Sept LTTS was trading at 5344.25. The strike last trading price was 496.15, which was 19.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 27 Sept LTTS was trading at 5356.55. The strike last trading price was 476.95, which was 26.95 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8800
On 26 Sept LTTS was trading at 5459.95. The strike last trading price was 450, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 6900
On 25 Sept LTTS was trading at 5435.05. The strike last trading price was 462.05, which was 82.05 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 6800
On 24 Sept LTTS was trading at 5501.35. The strike last trading price was 380, which was -52.75 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 7100
On 23 Sept LTTS was trading at 5490.75. The strike last trading price was 432.75, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 20 Sept LTTS was trading at 5472.95. The strike last trading price was 408.5, which was -43.75 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 7200
On 19 Sept LTTS was trading at 5502.45. The strike last trading price was 452.25, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7300
On 18 Sept LTTS was trading at 5478.05. The strike last trading price was 445.1, which was 160.40 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 7400
On 17 Sept LTTS was trading at 5663.40. The strike last trading price was 284.7, which was 24.70 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 7000
On 16 Sept LTTS was trading at 5707.60. The strike last trading price was 260, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6700
On 13 Sept LTTS was trading at 5777.50. The strike last trading price was 262.65, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 6700
On 12 Sept LTTS was trading at 5712.90. The strike last trading price was 285, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 5800
On 11 Sept LTTS was trading at 5675.50. The strike last trading price was 290, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5200
On 10 Sept LTTS was trading at 5697.75. The strike last trading price was 315, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3800
On 3 Sept LTTS was trading at 5747.70. The strike last trading price was 366.15, 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 2 Sept LTTS was trading at 5738.60. The strike last trading price was 366.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 30 Aug LTTS was trading at 5716.10. The strike last trading price was 366.15, which was 251.80 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 29 Aug LTTS was trading at 5810.25. The strike last trading price was 114.35, 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 28 Aug LTTS was trading at 5678.60. The strike last trading price was 114.35, 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 27 Aug LTTS was trading at 5487.40. The strike last trading price was 114.35, 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 Aug LTTS was trading at 5462.20. The strike last trading price was 114.35, 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 22 Aug LTTS was trading at 5488.30. The strike last trading price was 114.35, 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 21 Aug LTTS was trading at 5424.45. The strike last trading price was 114.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
