LT
Larsen & Toubro Ltd.
Historical option data for LT
16 Sep 2024 04:11 PM IST
| LT 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3662.25 | 262.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3613.00 | 262.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3622.00 | 262.6 | -167.40 | 150 | 0 | 600 | ||||
| 11 Sept | 3536.95 | 430 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3596.15 | 430 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3578.30 | 430 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3574.75 | 430 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3624.15 | 430 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3650.80 | 430 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3690.15 | 430 | 14.00 | 150 | 0 | 600 | ||||
| 2 Sept | 3683.10 | 416 | 0.00 | 0 | 150 | 0 | ||||
| 30 Aug | 3704.65 | 416 | 1.15 | 300 | 150 | 600 | ||||
| 29 Aug | 3683.45 | 414.85 | -9.90 | 450 | 0 | 0 | ||||
| 28 Aug | 3689.05 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3702.70 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3641.90 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3598.55 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3606.50 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3596.05 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3572.70 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3555.05 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3568.35 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3545.20 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3551.80 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 3592.05 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3553.55 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3576.20 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3528.00 | 424.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3665.70 | 424.75 | 424.75 | 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 3300 expiring on 26SEP2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 262.6, 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 Sept LT was trading at 3613.00. The strike last trading price was 262.6, 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 262.6, which was -167.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 11 Sept LT was trading at 3536.95. The strike last trading price was 430, 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 430, 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 430, 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 430, 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 430, 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 430, 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 430, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 2 Sept LT was trading at 3683.10. The strike last trading price was 416, 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 30 Aug LT was trading at 3704.65. The strike last trading price was 416, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 29 Aug LT was trading at 3683.45. The strike last trading price was 414.85, which was -9.90 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 424.75, 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 27 Aug LT was trading at 3702.70. The strike last trading price was 424.75, 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 26 Aug LT was trading at 3641.90. The strike last trading price was 424.75, 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 23 Aug LT was trading at 3598.55. The strike last trading price was 424.75, 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 22 Aug LT was trading at 3606.50. The strike last trading price was 424.75, 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 424.75, 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 424.75, 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 424.75, 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 424.75, 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 424.75, 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 424.75, 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 424.75, 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 424.75, 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 424.75, 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 424.75, 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 424.75, which was 424.75 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 3300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3662.25 | 1.25 | -0.85 | 23,550 | -5,250 | 69,450 |
| 13 Sept | 3613.00 | 2.1 | 0.15 | 49,350 | -16,350 | 74,850 |
| 12 Sept | 3622.00 | 1.95 | -4.05 | 2,33,250 | -6,300 | 92,250 |
| 11 Sept | 3536.95 | 6 | 2.85 | 2,48,100 | 17,850 | 99,600 |
| 10 Sept | 3596.15 | 3.15 | -2.10 | 1,03,500 | -6,900 | 82,200 |
| 9 Sept | 3578.30 | 5.25 | -3.10 | 1,23,450 | 3,900 | 88,800 |
| 6 Sept | 3574.75 | 8.35 | 3.55 | 4,47,000 | 2,100 | 84,600 |
| 5 Sept | 3624.15 | 4.8 | 0.25 | 83,700 | 16,200 | 83,100 |
| 4 Sept | 3650.80 | 4.55 | 1.25 | 68,400 | 6,750 | 67,200 |
| 3 Sept | 3690.15 | 3.3 | -1.15 | 51,750 | 10,950 | 60,450 |
| 2 Sept | 3683.10 | 4.45 | 0.35 | 64,500 | 9,300 | 49,200 |
| 30 Aug | 3704.65 | 4.1 | -3.90 | 1,04,700 | 25,200 | 40,800 |
| 29 Aug | 3683.45 | 8 | 1.50 | 30,000 | 14,400 | 15,600 |
| 28 Aug | 3689.05 | 6.5 | 1.60 | 1,500 | 900 | 1,050 |
| 27 Aug | 3702.70 | 4.9 | -95.85 | 150 | 0 | 0 |
| 26 Aug | 3641.90 | 100.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3598.55 | 100.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3606.50 | 100.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3596.05 | 100.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3572.70 | 100.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3555.05 | 100.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3568.35 | 100.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3545.20 | 100.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3551.80 | 100.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3592.05 | 100.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3553.55 | 100.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3576.20 | 100.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3528.00 | 100.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3665.70 | 100.75 | 100.75 | 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 3300 expiring on 26SEP2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 69450
On 13 Sept LT was trading at 3613.00. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -16350 which decreased total open position to 74850
On 12 Sept LT was trading at 3622.00. The strike last trading price was 1.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 92250
On 11 Sept LT was trading at 3536.95. The strike last trading price was 6, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 99600
On 10 Sept LT was trading at 3596.15. The strike last trading price was 3.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 82200
On 9 Sept LT was trading at 3578.30. The strike last trading price was 5.25, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 88800
On 6 Sept LT was trading at 3574.75. The strike last trading price was 8.35, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 84600
On 5 Sept LT was trading at 3624.15. The strike last trading price was 4.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 83100
On 4 Sept LT was trading at 3650.80. The strike last trading price was 4.55, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 67200
On 3 Sept LT was trading at 3690.15. The strike last trading price was 3.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 10950 which increased total open position to 60450
On 2 Sept LT was trading at 3683.10. The strike last trading price was 4.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 49200
On 30 Aug LT was trading at 3704.65. The strike last trading price was 4.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 40800
On 29 Aug LT was trading at 3683.45. The strike last trading price was 8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 15600
On 28 Aug LT was trading at 3689.05. The strike last trading price was 6.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1050
On 27 Aug LT was trading at 3702.70. The strike last trading price was 4.9, which was -95.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug LT was trading at 3641.90. The strike last trading price was 100.75, 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 23 Aug LT was trading at 3598.55. The strike last trading price was 100.75, 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 22 Aug LT was trading at 3606.50. The strike last trading price was 100.75, 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 100.75, 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 100.75, 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 100.75, 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 100.75, 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 100.75, 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 100.75, 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 100.75, 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 100.75, 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 100.75, 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 100.75, 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 100.75, which was 100.75 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