LT
LARSEN & TOUBRO LTD.
Historical option data for LT
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 3627.15 | 434.5 | 4.50 | - | 150 | 4,350 | 4,350 | |||
| 4 Jul | 3573.30 | 430 | - | 0 | 150 | 0 | ||||
| 3 Jul | 3614.35 | 430 | - | 450 | 150 | 4,200 | ||||
| 2 Jul | 3626.50 | 408 | - | 0 | 0 | 0 | ||||
| 1 Jul | 3526.55 | 408 | - | 0 | 0 | 0 | ||||
| 28 Jun | 3548.45 | 408 | - | 0 | 0 | 0 | ||||
| 27 Jun | 3564.40 | 408 | - | 300 | 0 | 3,750 | ||||
| 26 Jun | 3602.95 | 426.55 | - | 1,950 | 1,650 | 3,750 | ||||
| 25 Jun | 3587.80 | 415 | - | 2,100 | 1,350 | 2,100 | ||||
| 24 Jun | 3531.60 | 368.9 | - | 600 | 150 | 750 | ||||
| 21 Jun | 3535.00 | 420.00 | - | 600 | 0 | 0 | ||||
| 20 Jun | 3594.45 | 539.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 3589.95 | 539.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 3689.20 | 539.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3687.80 | 539.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3703.65 | 539.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3630.30 | 539.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3598.70 | 539.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3543.75 | 539.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3532.50 | 539.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3482.55 | 539.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3409.00 | 539.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3403.20 | 539.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3897.15 | 539.50 | - | 0 | 0 | 0 | ||||
| 31 May | 3669.30 | 539.50 | - | 0 | 0 | 0 | ||||
| 30 May | 3634.70 | 539.50 | - | 0 | 0 | 0 | ||||
| 29 May | 3634.80 | 539.50 | - | 0 | 0 | 0 | ||||
| 28 May | 3658.20 | 539.50 | - | 0 | 0 | 0 | ||||
| 27 May | 3652.00 | 539.50 | - | 0 | 0 | 0 | ||||
| 24 May | 3625.90 | 539.50 | - | 0 | 0 | 0 | ||||
| 23 May | 3585.40 | 539.50 | - | 0 | 0 | 0 | ||||
| 22 May | 3460.85 | 539.50 | - | 0 | 0 | 0 | ||||
| 21 May | 3440.95 | 539.50 | - | 0 | 0 | 0 | ||||
| 18 May | 3464.20 | 539.50 | - | 0 | 0 | 0 | ||||
For LARSEN & TOUBRO LTD. - strike price 3200 expiring on 25JUL2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 434.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 4350
On 4 Jul LT was trading at 3573.30. The strike last trading price was 430, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 3 Jul LT was trading at 3614.35. The strike last trading price was 430, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4200
On 2 Jul LT was trading at 3626.50. The strike last trading price was 408, 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 1 Jul LT was trading at 3526.55. The strike last trading price was 408, 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 28 Jun LT was trading at 3548.45. The strike last trading price was 408, 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 Jun LT was trading at 3564.40. The strike last trading price was 408, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 26 Jun LT was trading at 3602.95. The strike last trading price was 426.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 3750
On 25 Jun LT was trading at 3587.80. The strike last trading price was 415, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2100
On 24 Jun LT was trading at 3531.60. The strike last trading price was 368.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 750
On 21 Jun LT was trading at 3535.00. The strike last trading price was 420.00, 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 20 Jun LT was trading at 3594.45. The strike last trading price was 539.50, 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 19 Jun LT was trading at 3589.95. The strike last trading price was 539.50, 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 18 Jun LT was trading at 3689.20. The strike last trading price was 539.50, 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 14 Jun LT was trading at 3687.80. The strike last trading price was 539.50, 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 13 Jun LT was trading at 3703.65. The strike last trading price was 539.50, 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 12 Jun LT was trading at 3630.30. The strike last trading price was 539.50, 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 11 Jun LT was trading at 3598.70. The strike last trading price was 539.50, 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 10 Jun LT was trading at 3543.75. The strike last trading price was 539.50, 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 7 Jun LT was trading at 3532.50. The strike last trading price was 539.50, 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 6 Jun LT was trading at 3482.55. The strike last trading price was 539.50, 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 5 Jun LT was trading at 3409.00. The strike last trading price was 539.50, 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 4 Jun LT was trading at 3403.20. The strike last trading price was 539.50, 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 3 Jun LT was trading at 3897.15. The strike last trading price was 539.50, 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 31 May LT was trading at 3669.30. The strike last trading price was 539.50, 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 30 May LT was trading at 3634.70. The strike last trading price was 539.50, 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 29 May LT was trading at 3634.80. The strike last trading price was 539.50, 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 28 May LT was trading at 3658.20. The strike last trading price was 539.50, 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 May LT was trading at 3652.00. The strike last trading price was 539.50, 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 24 May LT was trading at 3625.90. The strike last trading price was 539.50, 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 23 May LT was trading at 3585.40. The strike last trading price was 539.50, 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 May LT was trading at 3460.85. The strike last trading price was 539.50, 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 21 May LT was trading at 3440.95. The strike last trading price was 539.50, 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 18 May LT was trading at 3464.20. The strike last trading price was 539.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3627.15 | 2.2 | -1.85 | - | 36,900 | 6,900 | 1,18,500 |
| 4 Jul | 3573.30 | 4.05 | - | 22,200 | 3,300 | 1,11,600 | |
| 3 Jul | 3614.35 | 3.65 | - | 25,650 | -900 | 1,08,300 | |
| 2 Jul | 3626.50 | 4.65 | - | 1,42,350 | 6,600 | 1,09,650 | |
| 1 Jul | 3526.55 | 7.3 | - | 94,650 | 16,950 | 1,03,050 | |
| 28 Jun | 3548.45 | 7.6 | - | 80,250 | 18,150 | 86,100 | |
| 27 Jun | 3564.40 | 10.4 | - | 47,250 | 22,050 | 67,950 | |
| 26 Jun | 3602.95 | 8.3 | - | 25,200 | 2,700 | 46,200 | |
| 25 Jun | 3587.80 | 8.8 | - | 21,900 | 5,250 | 43,500 | |
| 24 Jun | 3531.60 | 12.55 | - | 32,700 | 6,450 | 38,100 | |
| 21 Jun | 3535.00 | 14.00 | - | 15,900 | 1,800 | 31,050 | |
| 20 Jun | 3594.45 | 10.65 | - | 6,750 | 2,550 | 29,100 | |
| 19 Jun | 3589.95 | 13.05 | - | 12,450 | 7,800 | 26,550 | |
| 18 Jun | 3689.20 | 8.45 | - | 1,800 | -150 | 18,150 | |
| 14 Jun | 3687.80 | 7.60 | - | 2,700 | -150 | 18,300 | |
| 13 Jun | 3703.65 | 10.00 | - | 3,150 | -1,050 | 18,450 | |
| 12 Jun | 3630.30 | 14.40 | - | 3,900 | -1,800 | 19,350 | |
| 11 Jun | 3598.70 | 19.50 | - | 7,350 | 0 | 20,550 | |
| 10 Jun | 3543.75 | 31.25 | - | 9,750 | 2,400 | 19,950 | |
| 7 Jun | 3532.50 | 40.00 | - | 3,150 | -450 | 17,550 | |
| 6 Jun | 3482.55 | 52.40 | - | 8,550 | -3,000 | 18,000 | |
| 5 Jun | 3409.00 | 76.60 | - | 38,550 | 12,000 | 21,000 | |
| 4 Jun | 3403.20 | 88.75 | - | 7,650 | 4,650 | 9,000 | |
| 3 Jun | 3897.15 | 14.00 | - | 1,650 | -300 | 4,350 | |
| 31 May | 3669.30 | 27.00 | - | 2,850 | 1,050 | 4,650 | |
| 30 May | 3634.70 | 33.20 | - | 300 | 150 | 3,600 | |
| 29 May | 3634.80 | 30.65 | - | 750 | 300 | 3,450 | |
| 28 May | 3658.20 | 32.60 | - | 150 | 0 | 3,000 | |
| 27 May | 3652.00 | 34.50 | - | 1,650 | 150 | 3,000 | |
| 24 May | 3625.90 | 36.00 | - | 1,650 | 1,200 | 2,400 | |
| 23 May | 3585.40 | 41.00 | - | 1,200 | 1,050 | 1,050 | |
| 22 May | 3460.85 | 29.40 | - | 0 | 0 | 0 | |
| 21 May | 3440.95 | 29.40 | - | 0 | 0 | 0 | |
| 18 May | 3464.20 | 29.40 | - | 0 | 0 | 0 | |
For LARSEN & TOUBRO LTD. - strike price 3200 expiring on 25JUL2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 2.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 118500
On 4 Jul LT was trading at 3573.30. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 111600
On 3 Jul LT was trading at 3614.35. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 108300
On 2 Jul LT was trading at 3626.50. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 109650
On 1 Jul LT was trading at 3526.55. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 16950 which increased total open position to 103050
On 28 Jun LT was trading at 3548.45. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 86100
On 27 Jun LT was trading at 3564.40. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 67950
On 26 Jun LT was trading at 3602.95. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 46200
On 25 Jun LT was trading at 3587.80. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 43500
On 24 Jun LT was trading at 3531.60. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 38100
On 21 Jun LT was trading at 3535.00. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 31050
On 20 Jun LT was trading at 3594.45. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 29100
On 19 Jun LT was trading at 3589.95. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 26550
On 18 Jun LT was trading at 3689.20. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 18150
On 14 Jun LT was trading at 3687.80. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 18300
On 13 Jun LT was trading at 3703.65. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 18450
On 12 Jun LT was trading at 3630.30. The strike last trading price was 14.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 19350
On 11 Jun LT was trading at 3598.70. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20550
On 10 Jun LT was trading at 3543.75. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 19950
On 7 Jun LT was trading at 3532.50. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 17550
On 6 Jun LT was trading at 3482.55. The strike last trading price was 52.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 18000
On 5 Jun LT was trading at 3409.00. The strike last trading price was 76.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 21000
On 4 Jun LT was trading at 3403.20. The strike last trading price was 88.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 9000
On 3 Jun LT was trading at 3897.15. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 4350
On 31 May LT was trading at 3669.30. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 4650
On 30 May LT was trading at 3634.70. The strike last trading price was 33.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3600
On 29 May LT was trading at 3634.80. The strike last trading price was 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3450
On 28 May LT was trading at 3658.20. The strike last trading price was 32.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 27 May LT was trading at 3652.00. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3000
On 24 May LT was trading at 3625.90. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2400
On 23 May LT was trading at 3585.40. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 22 May LT was trading at 3460.85. The strike last trading price was 29.40, 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 21 May LT was trading at 3440.95. The strike last trading price was 29.40, 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 18 May LT was trading at 3464.20. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0