LT
Larsen & Toubro Ltd.
Historical option data for LT
16 Sep 2024 04:11 PM IST
| LT 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3662.25 | 450.2 | 13.30 | 300 | 0 | 3,750 | ||||
| 13 Sept | 3613.00 | 436.9 | 0.00 | 0 | -150 | 0 | ||||
| 12 Sept | 3622.00 | 436.9 | 91.90 | 750 | 0 | 3,900 | ||||
| 11 Sept | 3536.95 | 345 | -35.00 | 150 | 0 | 3,900 | ||||
| 10 Sept | 3596.15 | 380 | 0.00 | 0 | 150 | 0 | ||||
| 9 Sept | 3578.30 | 380 | -3.05 | 300 | 0 | 3,750 | ||||
| 6 Sept | 3574.75 | 383.05 | -73.25 | 1,200 | 0 | 3,750 | ||||
| 5 Sept | 3624.15 | 456.3 | 6.30 | 150 | 0 | 3,750 | ||||
| 4 Sept | 3650.80 | 450 | -50.00 | 150 | 0 | 3,900 | ||||
| 3 Sept | 3690.15 | 500 | 0.00 | 0 | -150 | 0 | ||||
| 2 Sept | 3683.10 | 500 | -31.60 | 150 | 0 | 4,050 | ||||
| 30 Aug | 3704.65 | 531.6 | -15.40 | 150 | 0 | 4,200 | ||||
| 29 Aug | 3683.45 | 547 | 36.00 | 1,650 | 600 | 3,900 | ||||
| 28 Aug | 3689.05 | 511 | -4.00 | 150 | 0 | 3,300 | ||||
| 27 Aug | 3702.70 | 515 | 35.00 | 1,800 | 450 | 1,950 | ||||
| 26 Aug | 3641.90 | 480 | 61.00 | 750 | 300 | 1,500 | ||||
| 23 Aug | 3598.55 | 419 | -76.35 | 1,200 | 900 | 900 | ||||
| 22 Aug | 3606.50 | 495.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3596.05 | 495.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3572.70 | 495.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3555.05 | 495.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3568.35 | 495.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3545.20 | 495.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3551.80 | 495.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3592.05 | 495.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3553.55 | 495.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3576.20 | 495.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 3528.00 | 495.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3665.70 | 495.35 | 495.35 | 0 | 0 | 0 | ||||
| 16 Jul | 3636.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 3651.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3632.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3627.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 3573.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 3626.50 | 0 | 0 | 0 | 0 | |||||
For Larsen & Toubro Ltd. - strike price 3200 expiring on 26SEP2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 450.2, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 13 Sept LT was trading at 3613.00. The strike last trading price was 436.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 12 Sept LT was trading at 3622.00. The strike last trading price was 436.9, which was 91.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 11 Sept LT was trading at 3536.95. The strike last trading price was 345, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 10 Sept LT was trading at 3596.15. The strike last trading price was 380, 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 9 Sept LT was trading at 3578.30. The strike last trading price was 380, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 6 Sept LT was trading at 3574.75. The strike last trading price was 383.05, which was -73.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 5 Sept LT was trading at 3624.15. The strike last trading price was 456.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 4 Sept LT was trading at 3650.80. The strike last trading price was 450, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 3 Sept LT was trading at 3690.15. The strike last trading price was 500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 2 Sept LT was trading at 3683.10. The strike last trading price was 500, which was -31.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4050
On 30 Aug LT was trading at 3704.65. The strike last trading price was 531.6, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 29 Aug LT was trading at 3683.45. The strike last trading price was 547, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3900
On 28 Aug LT was trading at 3689.05. The strike last trading price was 511, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 27 Aug LT was trading at 3702.70. The strike last trading price was 515, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1950
On 26 Aug LT was trading at 3641.90. The strike last trading price was 480, which was 61.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1500
On 23 Aug LT was trading at 3598.55. The strike last trading price was 419, which was -76.35 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 22 Aug LT was trading at 3606.50. The strike last trading price was 495.35, 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 LT was trading at 3596.05. The strike last trading price was 495.35, 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 20 Aug LT was trading at 3572.70. The strike last trading price was 495.35, 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 19 Aug LT was trading at 3555.05. The strike last trading price was 495.35, 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 16 Aug LT was trading at 3568.35. The strike last trading price was 495.35, 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 14 Aug LT was trading at 3545.20. The strike last trading price was 495.35, 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 13 Aug LT was trading at 3551.80. The strike last trading price was 495.35, 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 Aug LT was trading at 3592.05. The strike last trading price was 495.35, 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 8 Aug LT was trading at 3553.55. The strike last trading price was 495.35, 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 Aug LT was trading at 3576.20. The strike last trading price was 495.35, 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 Aug LT was trading at 3528.00. The strike last trading price was 495.35, 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 Aug LT was trading at 3665.70. The strike last trading price was 495.35, which was 495.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul LT was trading at 3636.55. The strike last trading price was 0, 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 15 Jul LT was trading at 3651.60. The strike last trading price was 0, 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 Jul LT was trading at 3632.00. The strike last trading price was 0, 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 Jul LT was trading at 3627.15. The strike last trading price was 0, 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 Jul LT was trading at 3573.30. The strike last trading price was 0, 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 Jul LT was trading at 3626.50. 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 3200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3662.25 | 0.6 | -0.25 | 20,700 | -3,300 | 1,04,400 |
| 13 Sept | 3613.00 | 0.85 | 0.10 | 9,750 | -1,500 | 1,07,850 |
| 12 Sept | 3622.00 | 0.75 | -1.95 | 43,950 | -9,600 | 1,09,500 |
| 11 Sept | 3536.95 | 2.7 | 1.40 | 45,000 | 6,300 | 1,19,100 |
| 10 Sept | 3596.15 | 1.3 | -1.45 | 43,200 | 450 | 1,12,800 |
| 9 Sept | 3578.30 | 2.75 | -1.90 | 83,550 | 5,250 | 1,12,500 |
| 6 Sept | 3574.75 | 4.65 | 2.30 | 1,63,950 | 28,800 | 1,08,600 |
| 5 Sept | 3624.15 | 2.35 | 0.25 | 73,800 | -150 | 79,950 |
| 4 Sept | 3650.80 | 2.1 | 0.10 | 17,550 | 5,250 | 80,100 |
| 3 Sept | 3690.15 | 2 | -0.40 | 13,200 | -600 | 74,850 |
| 2 Sept | 3683.10 | 2.4 | -0.20 | 45,300 | 14,100 | 75,450 |
| 30 Aug | 3704.65 | 2.6 | -4.20 | 1,05,750 | 24,300 | 60,900 |
| 29 Aug | 3683.45 | 6.8 | 3.05 | 23,400 | 17,100 | 36,600 |
| 28 Aug | 3689.05 | 3.75 | 0.45 | 7,350 | 1,950 | 19,350 |
| 27 Aug | 3702.70 | 3.3 | -1.90 | 3,900 | 750 | 17,550 |
| 26 Aug | 3641.90 | 5.2 | -2.50 | 7,500 | 3,600 | 16,650 |
| 23 Aug | 3598.55 | 7.7 | -1.75 | 4,950 | 2,400 | 12,900 |
| 22 Aug | 3606.50 | 9.45 | 0.00 | 0 | 300 | 0 |
| 21 Aug | 3596.05 | 9.45 | -0.60 | 300 | 150 | 10,350 |
| 20 Aug | 3572.70 | 10.05 | 0.00 | 0 | 1,050 | 0 |
| 19 Aug | 3555.05 | 10.05 | -3.55 | 2,700 | 900 | 10,050 |
| 16 Aug | 3568.35 | 13.6 | -0.40 | 150 | 0 | 9,000 |
| 14 Aug | 3545.20 | 14 | -1.00 | 900 | 150 | 9,000 |
| 13 Aug | 3551.80 | 15 | 1.00 | 450 | 150 | 8,550 |
| 9 Aug | 3592.05 | 14 | -16.35 | 750 | 300 | 8,400 |
| 8 Aug | 3553.55 | 30.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3576.20 | 30.35 | 0.00 | 0 | 8,100 | 0 |
| 5 Aug | 3528.00 | 30.35 | -42.80 | 8,100 | 7,950 | 7,950 |
| 2 Aug | 3665.70 | 73.15 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 3636.55 | 73.15 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 3651.60 | 73.15 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3632.00 | 73.15 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3627.15 | 73.15 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 3573.30 | 73.15 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 3626.50 | 73.15 | 0 | 0 | 0 | |
For Larsen & Toubro Ltd. - strike price 3200 expiring on 26SEP2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 104400
On 13 Sept LT was trading at 3613.00. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 107850
On 12 Sept LT was trading at 3622.00. The strike last trading price was 0.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 109500
On 11 Sept LT was trading at 3536.95. The strike last trading price was 2.7, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 119100
On 10 Sept LT was trading at 3596.15. The strike last trading price was 1.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 112800
On 9 Sept LT was trading at 3578.30. The strike last trading price was 2.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 112500
On 6 Sept LT was trading at 3574.75. The strike last trading price was 4.65, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 108600
On 5 Sept LT was trading at 3624.15. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 79950
On 4 Sept LT was trading at 3650.80. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 80100
On 3 Sept LT was trading at 3690.15. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 74850
On 2 Sept LT was trading at 3683.10. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 75450
On 30 Aug LT was trading at 3704.65. The strike last trading price was 2.6, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 60900
On 29 Aug LT was trading at 3683.45. The strike last trading price was 6.8, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 36600
On 28 Aug LT was trading at 3689.05. The strike last trading price was 3.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 19350
On 27 Aug LT was trading at 3702.70. The strike last trading price was 3.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 17550
On 26 Aug LT was trading at 3641.90. The strike last trading price was 5.2, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 16650
On 23 Aug LT was trading at 3598.55. The strike last trading price was 7.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12900
On 22 Aug LT was trading at 3606.50. The strike last trading price was 9.45, 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 21 Aug LT was trading at 3596.05. The strike last trading price was 9.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 10350
On 20 Aug LT was trading at 3572.70. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 19 Aug LT was trading at 3555.05. The strike last trading price was 10.05, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 10050
On 16 Aug LT was trading at 3568.35. The strike last trading price was 13.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 14 Aug LT was trading at 3545.20. The strike last trading price was 14, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 9000
On 13 Aug LT was trading at 3551.80. The strike last trading price was 15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 8550
On 9 Aug LT was trading at 3592.05. The strike last trading price was 14, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 8400
On 8 Aug LT was trading at 3553.55. The strike last trading price was 30.35, 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 Aug LT was trading at 3576.20. The strike last trading price was 30.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 0
On 5 Aug LT was trading at 3528.00. The strike last trading price was 30.35, which was -42.80 lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 7950
On 2 Aug LT was trading at 3665.70. The strike last trading price was 73.15, 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 16 Jul LT was trading at 3636.55. The strike last trading price was 73.15, 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 15 Jul LT was trading at 3651.60. The strike last trading price was 73.15, 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 8 Jul LT was trading at 3632.00. The strike last trading price was 73.15, 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 5 Jul LT was trading at 3627.15. The strike last trading price was 73.15, 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 4 Jul LT was trading at 3573.30. The strike last trading price was 73.15, 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 Jul LT was trading at 3626.50. The strike last trading price was 73.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0