L T (LNTFH) option chain analysis (30 Jul)
L T (LNTFH) option chain analysis 30 Jul 2020 expiry
L T (LNTFH) deals in Finance (including NBFCs)
Stock of L T closed at 67.65, opened at 69.70 and traded inside a range of 66.90 and 69.95 with a volume of 136.04 lakhs.
| Date | Close | Open | High | Low | Volume |
| 03 Fri Jul | 67.65 | 69.70 | 69.95 | 66.90 | 136.04 lakhs |
| 02 Thu Jul | 69.20 | 68.45 | 70.15 | 67.95 | 142.56 lakhs |
| 01 Wed Jul | 67.65 | 66.00 | 68.25 | 65.60 | 121.69 lakhs |
| 30 Tue Jun | 65.85 | 68.00 | 68.75 | 65.35 | 90.59 lakhs |
| 29 Mon Jun | 66.95 | 68.25 | 68.80 | 66.20 | 97.61 lakhs |
Price action analysis of LNTFH based on a short term time period is
Price action analysis of LNTFH based on a short to mid term time period is
L T has a LOT size of 1
Call of strike 70.00 has highest open interest of 266 with 266.00 total contracts traded, and a volume of 1625200 and is trading at a premium of 3.25 Click here to view LNTFH 70.00 Call price analysis
Put of strike 65.00 has highest open interest of 337 with 337.00 total contracts traded, and a volume of 659600 and is trading at a premium of 3.10 Click here to view LNTFH 65.00 Put price analysis
Most active LNTFH Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| LNTFH 65 PE | 3.10 | 337 | 337.00 | 6.6 lakhs |
| LNTFH 70 CE | 3.25 | 266 | 266.00 | 16.25 lakhs |
| LNTFH 75 CE | 1.75 | 143 | 143.00 | 14.14 lakhs |
| LNTFH 60 PE | 1.50 | 141 | 141.00 | 9.38 lakhs |
| LNTFH 80 CE | 0.90 | 117 | 117.00 | 15.71 lakhs |
| LNTFH 70 PE | 5.70 | 60 | 60.00 | 5.44 lakhs |
| LNTFH 64 PE | 2.75 | 45 | 45.00 | 2.99 lakhs |
| LNTFH 67 PE | 4.05 | 42 | 42.00 | 1.77 lakhs |
| LNTFH 73 CE | 2.35 | 34 | 34.00 | 1.97 lakhs |
| LNTFH 62 PE | 2.05 | 34 | 34.00 | 1.56 lakhs |
| LNTFH 68 PE | 4.25 | 31 | 31.00 | 1.16 lakhs |
| LNTFH 68 PE | 4.55 | 26 | 26.00 | 1.09 lakhs |
| LNTFH 65 CE | 5.80 | 23 | 23.00 | 2.38 lakhs |
| LNTFH 66 PE | 3.55 | 22 | 22.00 | 0.82 lakhs |
| LNTFH 68 CE | 4.10 | 21 | 21.00 | 1.84 lakhs |
| LNTFH 68 CE | 4.45 | 21 | 21.00 | 0.82 lakhs |
| LNTFH 85 CE | 0.45 | 20 | 20.00 | 7.41 lakhs |
| LNTFH 78 CE | 1.40 | 18 | 18.00 | 0.07 lakhs |
| LNTFH 72 CE | 2.40 | 15 | 15.00 | 1.29 lakhs |
| LNTFH 55 PE | 0.60 | 15 | 15.00 | 3.4 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
LNTFH in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LNTFH 68 CE | 4.45 | 5.00 | 5.00 | 4.00 | 21 | 21.00 | 0.82 lakhs |
| LNTFH 67 CE | 4.65 | 5.10 | 5.10 | 4.15 | 12 | 12.00 | 1.02 lakhs |
| LNTFH 66 CE | 5.50 | 5.50 | 5.50 | 5.50 | 1 | 1.00 | 0.14 lakhs |
| LNTFH 65 CE | 5.80 | 6.45 | 6.50 | 5.25 | 23 | 23.00 | 2.38 lakhs |
| LNTFH 64 CE | 9.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| LNTFH 63 CE | 7.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.2 lakhs |
| LNTFH 63 CE | 7.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.2 lakhs |
| LNTFH 62 CE | 9.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.27 lakhs |
| LNTFH 61 CE | 6.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| LNTFH 60 CE | 9.00 | 9.80 | 9.80 | 9.00 | 7 | 7.00 | 1.16 lakhs |
| LNTFH 59 CE | 6.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 58 CE | 6.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 58 CE | 18.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 57 CE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| LNTFH 56 CE | 7.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 55 CE | 12.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| LNTFH 54 CE | 8.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 53 CE | 8.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 53 CE | 20.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 52 CE | 9.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 51 CE | 9.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 50 CE | 22.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 49 CE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 48 CE | 11.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 48 CE | 23.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 47 CE | 11.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 46 CE | 12.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 45 CE | 25.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 44 CE | 13.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 43 CE | 14.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 43 CE | 27.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 42 CE | 14.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 40 CE | 28.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 38 CE | 30.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 35 CE | 32.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 33 CE | 34.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 30 CE | 36.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LNTFH Call (CE) of strike 67.50 has an intrinsic value of 0.15000000000001 rupees
LNTFH Call (CE) of strike 67.00 has an intrinsic value of 0.65000000000001 rupees
LNTFH out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LNTFH 68 CE | 4.10 | 4.50 | 4.55 | 3.80 | 21 | 21.00 | 1.84 lakhs |
| LNTFH 69 CE | 3.45 | 4.00 | 4.25 | 3.45 | 14 | 14.00 | 0.88 lakhs |
| LNTFH 70 CE | 3.25 | 4.35 | 4.35 | 2.85 | 266 | 266.00 | 16.25 lakhs |
| LNTFH 71 CE | 2.70 | 3.20 | 3.20 | 2.70 | 3 | 3.00 | 0.82 lakhs |
| LNTFH 72 CE | 2.40 | 3.20 | 3.20 | 2.25 | 15 | 15.00 | 1.29 lakhs |
| LNTFH 73 CE | 2.35 | 3.05 | 3.10 | 2.20 | 34 | 34.00 | 1.97 lakhs |
| LNTFH 73 CE | 2.30 | 2.85 | 2.85 | 2.00 | 10 | 10.00 | 0.82 lakhs |
| LNTFH 74 CE | 2.15 | 2.70 | 2.70 | 2.15 | 5 | 5.00 | 1.22 lakhs |
| LNTFH 75 CE | 1.75 | 2.30 | 2.30 | 1.50 | 143 | 143.00 | 14.14 lakhs |
| LNTFH 76 CE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.27 lakhs |
| LNTFH 77 CE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| LNTFH 78 CE | 1.35 | 1.15 | 1.35 | 1.15 | 6 | 6.00 | 0 lakhs |
| LNTFH 78 CE | 1.40 | 1.30 | 1.40 | 1.20 | 18 | 18.00 | 0.07 lakhs |
| LNTFH 79 CE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 80 CE | 0.90 | 1.20 | 1.20 | 0.80 | 117 | 117.00 | 15.71 lakhs |
| LNTFH 81 CE | 2.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 82 CE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 83 CE | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 1.00 | 0.2 lakhs |
| LNTFH 83 CE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 84 CE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 85 CE | 0.45 | 0.60 | 0.60 | 0.45 | 20 | 20.00 | 7.41 lakhs |
| LNTFH 86 CE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 87 CE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.14 lakhs |
| LNTFH 88 CE | 0.40 | 0.40 | 0.40 | 0.40 | 1 | 1.00 | 3.4 lakhs |
LNTFH Call (CE) of strike 68.00 has an intrinsic value of 0 rupees
LNTFH Call (CE) of strike 69.00 has an intrinsic value of 0 rupees
LNTFH in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LNTFH 68 PE | 4.55 | 3.40 | 4.95 | 3.40 | 26 | 26.00 | 1.09 lakhs |
| LNTFH 69 PE | 5.30 | 4.35 | 5.30 | 4.35 | 9 | 9.00 | 0.95 lakhs |
| LNTFH 70 PE | 5.70 | 5.10 | 6.05 | 4.85 | 60 | 60.00 | 5.44 lakhs |
| LNTFH 71 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.34 lakhs |
| LNTFH 72 PE | 6.80 | 6.80 | 6.80 | 6.80 | 1 | 1.00 | 0.61 lakhs |
| LNTFH 73 PE | 6.40 | 6.40 | 6.40 | 6.40 | 1 | 1.00 | 0.27 lakhs |
| LNTFH 73 PE | 5.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| LNTFH 74 PE | 22.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 75 PE | 8.35 | 8.40 | 8.40 | 8.35 | 2 | 2.00 | 0.2 lakhs |
| LNTFH 76 PE | 24.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 77 PE | 25.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 78 PE | 21.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 78 PE | 26.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 79 PE | 23.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 80 PE | 14.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| LNTFH 81 PE | 25.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 82 PE | 22.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 83 PE | 25.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 83 PE | 23.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 84 PE | 24.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 85 PE | 25.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| LNTFH 86 PE | 24.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 87 PE | 24.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 88 PE | 28.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LNTFH Put (PE) of strike 68.00 has an intrinsic value of 0.34999999999999 rupees
LNTFH Put (PE) of strike 69.00 has an intrinsic value of 1.35 rupees
LNTFH out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LNTFH 68 PE | 4.25 | 3.20 | 4.65 | 3.20 | 31 | 31.00 | 1.16 lakhs |
| LNTFH 67 PE | 4.05 | 2.95 | 4.40 | 2.95 | 42 | 42.00 | 1.77 lakhs |
| LNTFH 66 PE | 3.55 | 2.55 | 3.80 | 2.55 | 22 | 22.00 | 0.82 lakhs |
| LNTFH 65 PE | 3.10 | 2.25 | 3.40 | 2.25 | 337 | 337.00 | 6.6 lakhs |
| LNTFH 64 PE | 2.75 | 2.30 | 3.00 | 2.30 | 45 | 45.00 | 2.99 lakhs |
| LNTFH 63 PE | 2.40 | 2.40 | 2.40 | 2.40 | 1 | 1.00 | 0.68 lakhs |
| LNTFH 63 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.27 lakhs |
| LNTFH 62 PE | 2.05 | 1.35 | 2.25 | 1.30 | 34 | 34.00 | 1.56 lakhs |
| LNTFH 61 PE | 12.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 60 PE | 1.50 | 1.00 | 1.60 | 1.00 | 141 | 141.00 | 9.38 lakhs |
| LNTFH 59 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| LNTFH 58 PE | 1.05 | 0.75 | 1.15 | 0.75 | 11 | 11.00 | 0.95 lakhs |
| LNTFH 58 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.88 lakhs |
| LNTFH 57 PE | 10.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 56 PE | 9.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 55 PE | 0.60 | 0.45 | 0.70 | 0.45 | 15 | 15.00 | 3.4 lakhs |
| LNTFH 54 PE | 8.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 53 PE | 7.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 53 PE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.27 lakhs |
| LNTFH 52 PE | 7.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 51 PE | 6.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 50 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.24 lakhs |
| LNTFH 49 PE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 48 PE | 5.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 48 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.2 lakhs |
| LNTFH 47 PE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 46 PE | 4.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 45 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.34 lakhs |
| LNTFH 44 PE | 3.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 43 PE | 3.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 43 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| LNTFH 42 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 40 PE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 38 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 35 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 33 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LNTFH 30 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LNTFH Put (PE) of strike 67.50 has an intrinsic value of 0 rupees
LNTFH Put (PE) of strike 67.00 has an intrinsic value of 0 rupees
