Historical option data for LTF
26 May 2026 04:10 PM IST
| LTF 30-Jun-2026 (34d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0
Theta: -0.17
Gamma: 0.01408
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 282.70 | 13.3 | 1.3 (10.83%) | 31.49 | 999 | 296 | 988 | |||||||||
| 25 May | 279.35 | 12.05 | 4.05 (50.63%) | 32.84 | 1,295 | 406 | 694 | |||||||||
| 22 May | 270.15 | 8.5 | 0.5 (6.25%) | 33.46 | 327 | 40 | 288 | |||||||||
| 21 May | 269.85 | 7.2 | -2.8 (-28.00%) | 31.4 | 318 | 135 | 243 | |||||||||
| 20 May | 275.65 | 9.65 | -0.35 (-3.50%) | 29.47 | 109 | 30 | 107 | |||||||||
| 19 May | 277.95 | 10.2 | -0.8 (-7.27%) | 27.22 | 51 | 26 | 77 | |||||||||
| 18 May | 278.75 | 10.75 | -3.25 (-23.21%) | 27.2 | 68 | 28 | 50 | |||||||||
| 15 May | 280.75 | 13.5 | -0.5 (-3.57%) | 28.98 | 18 | 5 | 22 | |||||||||
| 14 May | 281.30 | 13.65 | -0.35 (-2.50%) | 29.21 | 23 | 13 | 17 | |||||||||
| 13 May | 281.90 | 13.65 | -11.35 (-45.40%) | 0 | 2 | 2 | 4 | |||||||||
| 12 May | 280.65 | 25 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 295.00 | 25 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 303.40 | 25 | 0.25 (1.01%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 303.65 | 25 | 0.25 (1.01%) | 22.41 | 0 | 0 | 2 | |||||||||
| 6 May | 300.30 | 25 | 17.45 (231.13%) | 22.41 | 2 | 1 | 1 | |||||||||
| 5 May | 290.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 285.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 279.73 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 285.42 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 285.78 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 287.79 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 290.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 292.12 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 294.04 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 291.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 290.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 287.14 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 280.41 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 281.01 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 274.04 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 278.43 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 272.18 | 7.55 | 0 (0.00%) | 0.46 | 0 | 0 | 0 | |||||||||
| 8 Apr | 275.46 | 7.55 | 0 (0.00%) | 0.54 | 0 | 0 | 0 | |||||||||
| 7 Apr | 254.56 | 7.55 | 0 (0.00%) | 4.84 | 0 | 0 | 0 | |||||||||
| 6 Apr | 255.45 | 7.55 | 0 (0.00%) | 4.6 | 0 | 0 | 0 | |||||||||
| 2 Apr | 240.35 | 7.55 | 0 (0.00%) | 7.44 | 0 | 0 | 0 | |||||||||
For L&T Finance Limited - strike price 280 expiring on 30JUN2026
Delta for 280 CE is 0.58
Historical price for 280 CE is as follows
On 26 May LTF was trading at 282.70. The strike last trading price was 13.3, which was 1.3 higher than the previous day. The implied volatity was 31.49, the open interest changed by 296 which increased total open position to 988
On 25 May LTF was trading at 279.35. The strike last trading price was 12.05, which was 4.05 higher than the previous day. The implied volatity was 32.84, the open interest changed by 406 which increased total open position to 694
On 22 May LTF was trading at 270.15. The strike last trading price was 8.5, which was 0.5 higher than the previous day. The implied volatity was 33.46, the open interest changed by 40 which increased total open position to 288
On 21 May LTF was trading at 269.85. The strike last trading price was 7.2, which was -2.8 lower than the previous day. The implied volatity was 31.4, the open interest changed by 135 which increased total open position to 243
On 20 May LTF was trading at 275.65. The strike last trading price was 9.65, which was -0.35 lower than the previous day. The implied volatity was 29.47, the open interest changed by 30 which increased total open position to 107
On 19 May LTF was trading at 277.95. The strike last trading price was 10.2, which was -0.8 lower than the previous day. The implied volatity was 27.22, the open interest changed by 26 which increased total open position to 77
On 18 May LTF was trading at 278.75. The strike last trading price was 10.75, which was -3.25 lower than the previous day. The implied volatity was 27.2, the open interest changed by 28 which increased total open position to 50
On 15 May LTF was trading at 280.75. The strike last trading price was 13.5, which was -0.5 lower than the previous day. The implied volatity was 28.98, the open interest changed by 5 which increased total open position to 22
On 14 May LTF was trading at 281.30. The strike last trading price was 13.65, which was -0.35 lower than the previous day. The implied volatity was 29.21, the open interest changed by 13 which increased total open position to 17
On 13 May LTF was trading at 281.90. The strike last trading price was 13.65, which was -11.35 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 4
On 12 May LTF was trading at 280.65. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May LTF was trading at 295.00. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May LTF was trading at 303.40. The strike last trading price was 25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May LTF was trading at 303.65. The strike last trading price was 25, which was 0.25 higher than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 2
On 6 May LTF was trading at 300.30. The strike last trading price was 25, which was 17.45 higher than the previous day. The implied volatity was 22.41, the open interest changed by 1 which increased total open position to 1
On 5 May LTF was trading at 290.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May LTF was trading at 285.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr LTF was trading at 279.73. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr LTF was trading at 285.42. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr LTF was trading at 285.78. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr LTF was trading at 287.79. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr LTF was trading at 290.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr LTF was trading at 292.12. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr LTF was trading at 294.04. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr LTF was trading at 291.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr LTF was trading at 290.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr LTF was trading at 287.14. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr LTF was trading at 280.41. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr LTF was trading at 281.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr LTF was trading at 274.04. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr LTF was trading at 278.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr LTF was trading at 272.18. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 8 Apr LTF was trading at 275.46. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 7 Apr LTF was trading at 254.56. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 6 Apr LTF was trading at 255.45. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 4.6, the open interest changed by 0 which decreased total open position to 0
On 2 Apr LTF was trading at 240.35. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0
| LTF 30-Jun-2026 (34d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0
Theta: -0.13
Gamma: 0.01379
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 282.70 | 9.15 | -2.15 (-19.03%) | 32.18 | 384 | 131 | 595 |
| 25 May | 279.35 | 10.9 | -6.3 (-36.63%) | 32.5 | 580 | 404 | 464 |
| 22 May | 270.15 | 17 | -3.75 (-18.07%) | 35.09 | 39 | 18 | 60 |
| 21 May | 269.85 | 21 | 5 (31.25%) | 44.61 | 38 | 9 | 41 |
| 20 May | 275.65 | 16 | 0.1 (0.63%) | 39.58 | 14 | 5 | 32 |
| 19 May | 277.95 | 15.9 | 0.7 (4.61%) | 41.62 | 15 | 11 | 27 |
| 18 May | 278.75 | 15 | 0.7 (4.90%) | 40.08 | 14 | 4 | 15 |
| 15 May | 280.75 | 14.3 | 0.35 (2.51%) | 39.56 | 2 | 0 | 12 |
| 14 May | 281.30 | 13.95 | 1.45 (11.60%) | 39.26 | 10 | 8 | 11 |
| 13 May | 281.90 | 12.5 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 280.65 | 12.5 | 6 (92.31%) | 0 | 1 | 1 | 3 |
| 11 May | 295.00 | 6.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 303.40 | 6.5 | -1.1 (-14.47%) | 36.53 | 1 | 0 | 1 |
| 7 May | 303.65 | 7.6 | 7.6 (-82.05%) | 36.68 | 0 | 0 | 1 |
| 6 May | 300.30 | 7.6 | -34.75 (-82.05%) | 36.68 | 2 | 1 | 1 |
| 5 May | 290.45 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 285.65 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 279.73 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 285.42 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 285.78 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 287.79 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 290.05 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 292.12 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 294.04 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 291.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 290.15 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 287.14 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 280.41 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 281.01 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 274.04 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 278.43 | 0 | 0 (0.00%) | 0.36 | 0 | 0 | 0 |
| 9 Apr | 272.18 | 42.35 | 0 (0.00%) | 0.49 | 0 | 0 | 0 |
| 8 Apr | 275.46 | 0 | 0 (0.00%) | 0.72 | 0 | 0 | 0 |
| 7 Apr | 254.56 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 255.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 240.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For L&T Finance Limited - strike price 280 expiring on 30JUN2026
Delta for 280 PE is -0.42
Historical price for 280 PE is as follows
On 26 May LTF was trading at 282.70. The strike last trading price was 9.15, which was -2.15 lower than the previous day. The implied volatity was 32.18, the open interest changed by 131 which increased total open position to 595
On 25 May LTF was trading at 279.35. The strike last trading price was 10.9, which was -6.3 lower than the previous day. The implied volatity was 32.5, the open interest changed by 404 which increased total open position to 464
On 22 May LTF was trading at 270.15. The strike last trading price was 17, which was -3.75 lower than the previous day. The implied volatity was 35.09, the open interest changed by 18 which increased total open position to 60
On 21 May LTF was trading at 269.85. The strike last trading price was 21, which was 5 higher than the previous day. The implied volatity was 44.61, the open interest changed by 9 which increased total open position to 41
On 20 May LTF was trading at 275.65. The strike last trading price was 16, which was 0.1 higher than the previous day. The implied volatity was 39.58, the open interest changed by 5 which increased total open position to 32
On 19 May LTF was trading at 277.95. The strike last trading price was 15.9, which was 0.7 higher than the previous day. The implied volatity was 41.62, the open interest changed by 11 which increased total open position to 27
On 18 May LTF was trading at 278.75. The strike last trading price was 15, which was 0.7 higher than the previous day. The implied volatity was 40.08, the open interest changed by 4 which increased total open position to 15
On 15 May LTF was trading at 280.75. The strike last trading price was 14.3, which was 0.35 higher than the previous day. The implied volatity was 39.56, the open interest changed by 0 which decreased total open position to 12
On 14 May LTF was trading at 281.30. The strike last trading price was 13.95, which was 1.45 higher than the previous day. The implied volatity was 39.26, the open interest changed by 8 which increased total open position to 11
On 13 May LTF was trading at 281.90. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May LTF was trading at 280.65. The strike last trading price was 12.5, which was 6 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 11 May LTF was trading at 295.00. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May LTF was trading at 303.40. The strike last trading price was 6.5, which was -1.1 lower than the previous day. The implied volatity was 36.53, the open interest changed by 0 which decreased total open position to 1
On 7 May LTF was trading at 303.65. The strike last trading price was 7.6, which was 7.6 higher than the previous day. The implied volatity was 36.68, the open interest changed by 0 which decreased total open position to 1
On 6 May LTF was trading at 300.30. The strike last trading price was 7.6, which was -34.75 lower than the previous day. The implied volatity was 36.68, the open interest changed by 1 which increased total open position to 1
On 5 May LTF was trading at 290.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May LTF was trading at 285.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr LTF was trading at 279.73. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr LTF was trading at 285.42. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr LTF was trading at 285.78. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr LTF was trading at 287.79. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr LTF was trading at 290.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr LTF was trading at 292.12. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr LTF was trading at 294.04. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr LTF was trading at 291.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr LTF was trading at 290.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr LTF was trading at 287.14. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr LTF was trading at 280.41. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr LTF was trading at 281.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr LTF was trading at 274.04. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr LTF was trading at 278.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 9 Apr LTF was trading at 272.18. The strike last trading price was 42.35, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 8 Apr LTF was trading at 275.46. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 7 Apr LTF was trading at 254.56. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr LTF was trading at 255.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr LTF was trading at 240.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
