LT
Larsen & Toubro Ltd.
Historical option data for LT
16 Sep 2024 04:11 PM IST
| LT 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3662.25 | 568.05 | -62.30 | 300 | 150 | 1,050 | ||||
| 13 Sept | 3613.00 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3622.00 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3536.95 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3596.15 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3578.30 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3574.75 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3624.15 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3650.80 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3690.15 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3683.10 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3704.65 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3683.45 | 630.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3689.05 | 630.35 | 0.00 | 0 | 300 | 0 | ||||
| 27 Aug | 3702.70 | 630.35 | 85.00 | 300 | 0 | 600 | ||||
| 26 Aug | 3641.90 | 545.35 | 20.00 | 300 | 150 | 450 | ||||
| 23 Aug | 3598.55 | 525.35 | -5.00 | 150 | 0 | 150 | ||||
| 22 Aug | 3606.50 | 530.35 | -41.30 | 150 | 0 | 0 | ||||
| 21 Aug | 3596.05 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 3572.70 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3555.05 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3551.80 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3553.55 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3576.20 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3528.00 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3665.70 | 571.65 | 571.65 | 0 | 0 | 0 | ||||
| 4 Jul | 3573.30 | 0 | 0 | 0 | 0 | |||||
For Larsen & Toubro Ltd. - strike price 3100 expiring on 26SEP2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 568.05, which was -62.30 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1050
On 13 Sept LT was trading at 3613.00. The strike last trading price was 630.35, 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 12 Sept LT was trading at 3622.00. The strike last trading price was 630.35, 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 11 Sept LT was trading at 3536.95. The strike last trading price was 630.35, 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 10 Sept LT was trading at 3596.15. The strike last trading price was 630.35, 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 9 Sept LT was trading at 3578.30. The strike last trading price was 630.35, 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 6 Sept LT was trading at 3574.75. The strike last trading price was 630.35, 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 5 Sept LT was trading at 3624.15. The strike last trading price was 630.35, 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 4 Sept LT was trading at 3650.80. The strike last trading price was 630.35, 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 3 Sept LT was trading at 3690.15. The strike last trading price was 630.35, 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 2 Sept LT was trading at 3683.10. The strike last trading price was 630.35, 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 30 Aug LT was trading at 3704.65. The strike last trading price was 630.35, 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 29 Aug LT was trading at 3683.45. The strike last trading price was 630.35, 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 LT was trading at 3689.05. The strike last trading price was 630.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 27 Aug LT was trading at 3702.70. The strike last trading price was 630.35, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 26 Aug LT was trading at 3641.90. The strike last trading price was 545.35, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 23 Aug LT was trading at 3598.55. The strike last trading price was 525.35, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 22 Aug LT was trading at 3606.50. The strike last trading price was 530.35, which was -41.30 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 LT was trading at 3596.05. The strike last trading price was 571.65, 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 20 Aug LT was trading at 3572.70. The strike last trading price was 571.65, 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 LT was trading at 3555.05. The strike last trading price was 571.65, 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 Aug LT was trading at 3551.80. The strike last trading price was 571.65, 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 Aug LT was trading at 3553.55. The strike last trading price was 571.65, 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 6 Aug LT was trading at 3576.20. The strike last trading price was 571.65, 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 5 Aug LT was trading at 3528.00. The strike last trading price was 571.65, 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 Aug LT was trading at 3665.70. The strike last trading price was 571.65, which was 571.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul LT was trading at 3573.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LT 3100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3662.25 | 0.75 | -0.85 | 15,450 | 2,400 | 68,100 |
| 13 Sept | 3613.00 | 1.6 | 0.00 | 0 | 150 | 0 |
| 12 Sept | 3622.00 | 1.6 | -0.85 | 3,450 | 0 | 65,550 |
| 11 Sept | 3536.95 | 2.45 | 0.70 | 7,500 | -300 | 65,550 |
| 10 Sept | 3596.15 | 1.75 | -0.40 | 8,250 | 900 | 66,000 |
| 9 Sept | 3578.30 | 2.15 | -1.30 | 28,050 | -3,150 | 65,100 |
| 6 Sept | 3574.75 | 3.45 | 1.50 | 55,350 | 4,950 | 68,250 |
| 5 Sept | 3624.15 | 1.95 | 0.15 | 8,550 | 1,050 | 63,750 |
| 4 Sept | 3650.80 | 1.8 | -0.05 | 11,550 | 600 | 62,850 |
| 3 Sept | 3690.15 | 1.85 | -0.25 | 13,650 | -150 | 62,250 |
| 2 Sept | 3683.10 | 2.1 | -0.20 | 23,250 | -1,800 | 62,400 |
| 30 Aug | 3704.65 | 2.3 | -3.45 | 73,950 | 4,650 | 64,050 |
| 29 Aug | 3683.45 | 5.75 | 1.75 | 59,250 | 50,550 | 55,050 |
| 28 Aug | 3689.05 | 4 | 1.00 | 750 | 300 | 4,500 |
| 27 Aug | 3702.70 | 3 | -0.15 | 2,850 | 750 | 4,050 |
| 26 Aug | 3641.90 | 3.15 | -2.70 | 300 | 0 | 3,450 |
| 23 Aug | 3598.55 | 5.85 | -0.65 | 1,800 | 1,350 | 3,150 |
| 22 Aug | 3606.50 | 6.5 | 0.00 | 150 | 0 | 1,650 |
| 21 Aug | 3596.05 | 6.5 | -2.25 | 450 | 0 | 1,650 |
| 20 Aug | 3572.70 | 8.75 | 1.25 | 450 | 300 | 1,500 |
| 19 Aug | 3555.05 | 7.5 | -2.40 | 450 | -150 | 1,200 |
| 13 Aug | 3551.80 | 9.9 | -2.00 | 150 | 0 | 1,350 |
| 8 Aug | 3553.55 | 11.9 | -0.05 | 150 | 0 | 1,350 |
| 6 Aug | 3576.20 | 11.95 | -0.05 | 300 | 0 | 1,350 |
| 5 Aug | 3528.00 | 12 | 7.60 | 450 | 0 | 900 |
| 2 Aug | 3665.70 | 4.4 | -46.85 | 300 | 150 | 900 |
| 4 Jul | 3573.30 | 51.25 | 0 | 0 | 0 | |
For Larsen & Toubro Ltd. - strike price 3100 expiring on 26SEP2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 0.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 68100
On 13 Sept LT was trading at 3613.00. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 12 Sept LT was trading at 3622.00. The strike last trading price was 1.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65550
On 11 Sept LT was trading at 3536.95. The strike last trading price was 2.45, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 65550
On 10 Sept LT was trading at 3596.15. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 66000
On 9 Sept LT was trading at 3578.30. The strike last trading price was 2.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 65100
On 6 Sept LT was trading at 3574.75. The strike last trading price was 3.45, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 68250
On 5 Sept LT was trading at 3624.15. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 63750
On 4 Sept LT was trading at 3650.80. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 62850
On 3 Sept LT was trading at 3690.15. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 62250
On 2 Sept LT was trading at 3683.10. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 62400
On 30 Aug LT was trading at 3704.65. The strike last trading price was 2.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 64050
On 29 Aug LT was trading at 3683.45. The strike last trading price was 5.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 50550 which increased total open position to 55050
On 28 Aug LT was trading at 3689.05. The strike last trading price was 4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4500
On 27 Aug LT was trading at 3702.70. The strike last trading price was 3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4050
On 26 Aug LT was trading at 3641.90. The strike last trading price was 3.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3450
On 23 Aug LT was trading at 3598.55. The strike last trading price was 5.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 3150
On 22 Aug LT was trading at 3606.50. The strike last trading price was 6.5, 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 1650
On 21 Aug LT was trading at 3596.05. The strike last trading price was 6.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 20 Aug LT was trading at 3572.70. The strike last trading price was 8.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1500
On 19 Aug LT was trading at 3555.05. The strike last trading price was 7.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1200
On 13 Aug LT was trading at 3551.80. The strike last trading price was 9.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 8 Aug LT was trading at 3553.55. The strike last trading price was 11.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 6 Aug LT was trading at 3576.20. The strike last trading price was 11.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 5 Aug LT was trading at 3528.00. The strike last trading price was 12, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 2 Aug LT was trading at 3665.70. The strike last trading price was 4.4, which was -46.85 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 900
On 4 Jul LT was trading at 3573.30. The strike last trading price was 51.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0