LT
Larsen & Toubro Ltd.
Historical option data for LT
20 Dec 2024 04:11 PM IST
| LT 26DEC2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3629.85 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 3716.35 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 3758.15 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 3807.20 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 3877.85 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 3887.00 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 3859.90 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 3916.75 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 3923.15 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3947.30 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 3866.70 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3831.55 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 3789.90 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3787.05 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3704.05 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 3724.80 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 3666.05 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3698.70 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3702.60 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3753.00 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3603.50 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 3483.50 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 3505.90 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 3505.90 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 3542.15 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 3526.25 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 3547.95 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 3591.35 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 3628.85 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3660.30 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3646.55 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3645.45 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3574.80 | 367.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3574.45 | 367.55 | - | 0 | 0 | 0 | ||||
For Larsen & Toubro Ltd. - strike price 3350 expiring on 26DEC2024
Delta for 3350 CE is -
Historical price for 3350 CE is as follows
On 20 Dec LT was trading at 3629.85. The strike last trading price was 367.55, 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 Dec LT was trading at 3716.35. The strike last trading price was 367.55, 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 18 Dec LT was trading at 3758.15. The strike last trading price was 367.55, 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 17 Dec LT was trading at 3807.20. The strike last trading price was 367.55, 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 Dec LT was trading at 3877.85. The strike last trading price was 367.55, 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 Dec LT was trading at 3887.00. The strike last trading price was 367.55, 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 Dec LT was trading at 3859.90. The strike last trading price was 367.55, 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 Dec LT was trading at 3916.75. The strike last trading price was 367.55, 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 Dec LT was trading at 3923.15. The strike last trading price was 367.55, 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 Dec LT was trading at 3947.30. The strike last trading price was 367.55, 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 Dec LT was trading at 3866.70. The strike last trading price was 367.55, 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 Dec LT was trading at 3831.55. The strike last trading price was 367.55, 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 Dec LT was trading at 3789.90. The strike last trading price was 367.55, 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 Dec LT was trading at 3787.05. The strike last trading price was 367.55, 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 Dec LT was trading at 3704.05. The strike last trading price was 367.55, 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 Nov LT was trading at 3724.80. The strike last trading price was 367.55, 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 Nov LT was trading at 3666.05. The strike last trading price was 367.55, 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 Nov LT was trading at 3698.70. The strike last trading price was 367.55, 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 Nov LT was trading at 3702.60. The strike last trading price was 367.55, 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 25 Nov LT was trading at 3753.00. The strike last trading price was 367.55, 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 Nov LT was trading at 3603.50. The strike last trading price was 367.55, 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 Nov LT was trading at 3483.50. The strike last trading price was 367.55, 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 Nov LT was trading at 3505.90. The strike last trading price was 367.55, 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 Nov LT was trading at 3505.90. The strike last trading price was 367.55, 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 18 Nov LT was trading at 3542.15. The strike last trading price was 367.55, 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 Nov LT was trading at 3526.25. The strike last trading price was 367.55, 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 Nov LT was trading at 3547.95. The strike last trading price was 367.55, 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 Nov LT was trading at 3591.35. The strike last trading price was 367.55, 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 Nov LT was trading at 3628.85. The strike last trading price was 367.55, 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 Nov LT was trading at 3660.30. The strike last trading price was 367.55, 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 7 Nov LT was trading at 3646.55. The strike last trading price was 367.55, 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 Nov LT was trading at 3645.45. The strike last trading price was 367.55, 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 Nov LT was trading at 3574.80. The strike last trading price was 367.55, 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 Nov LT was trading at 3574.45. The strike last trading price was 367.55, 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 26DEC2024 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.14
Theta: -0.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3629.85 | 0.55 | -0.95 | 28.41 | 481 | -19 | 189 |
| 19 Dec | 3716.35 | 1.5 | 0.30 | 37.59 | 101 | 8 | 208 |
| 18 Dec | 3758.15 | 1.2 | 0.00 | 37.50 | 24 | 3 | 200 |
| 17 Dec | 3807.20 | 1.2 | 0.20 | 38.27 | 4 | 1 | 197 |
| 16 Dec | 3877.85 | 1 | -0.35 | 39.65 | 20 | -1 | 196 |
| 13 Dec | 3887.00 | 1.35 | -0.40 | 37.32 | 40 | -14 | 197 |
| 12 Dec | 3859.90 | 1.75 | 0.50 | 36.01 | 12 | -5 | 211 |
| 11 Dec | 3916.75 | 1.25 | -0.20 | 35.65 | 18 | -6 | 217 |
| 10 Dec | 3923.15 | 1.45 | -0.40 | 35.69 | 32 | -16 | 224 |
| 9 Dec | 3947.30 | 1.85 | -0.90 | 37.49 | 90 | -33 | 239 |
| 6 Dec | 3866.70 | 2.75 | -0.85 | 32.55 | 209 | 3 | 274 |
| 5 Dec | 3831.55 | 3.6 | -0.25 | 31.71 | 525 | -7 | 273 |
| 4 Dec | 3789.90 | 3.85 | -0.75 | 30.36 | 505 | -20 | 284 |
| 3 Dec | 3787.05 | 4.6 | -1.25 | 29.13 | 631 | 55 | 304 |
| 2 Dec | 3704.05 | 5.85 | -1.30 | 27.09 | 717 | -24 | 240 |
| 29 Nov | 3724.80 | 7.15 | -4.25 | 27.14 | 806 | 3 | 261 |
| 28 Nov | 3666.05 | 11.4 | 2.75 | 26.88 | 434 | 70 | 258 |
| 27 Nov | 3698.70 | 8.65 | -0.55 | 26.21 | 29 | 3 | 188 |
| 26 Nov | 3702.60 | 9.2 | 0.90 | 26.35 | 38 | 21 | 185 |
| 25 Nov | 3753.00 | 8.3 | -10.50 | 28.03 | 119 | -7 | 162 |
| 22 Nov | 3603.50 | 18.8 | -18.70 | 25.04 | 459 | -24 | 145 |
| 21 Nov | 3483.50 | 37.5 | -20.55 | 24.04 | 198 | 169 | 169 |
| 20 Nov | 3505.90 | 58.05 | 0.00 | 4.63 | 0 | 0 | 0 |
| 19 Nov | 3505.90 | 58.05 | 0.00 | 4.63 | 0 | 0 | 0 |
| 18 Nov | 3542.15 | 58.05 | 0.00 | 5.17 | 0 | 0 | 0 |
| 14 Nov | 3526.25 | 58.05 | 0.00 | 4.95 | 0 | 0 | 0 |
| 13 Nov | 3547.95 | 58.05 | 0.00 | 5.19 | 0 | 0 | 0 |
| 12 Nov | 3591.35 | 58.05 | 0.00 | 5.85 | 0 | 0 | 0 |
| 11 Nov | 3628.85 | 58.05 | 0.00 | 6.55 | 0 | 0 | 0 |
| 8 Nov | 3660.30 | 58.05 | 0.00 | 6.97 | 0 | 0 | 0 |
| 7 Nov | 3646.55 | 58.05 | 0.00 | 6.66 | 0 | 0 | 0 |
| 6 Nov | 3645.45 | 58.05 | 0.00 | 6.72 | 0 | 0 | 0 |
| 5 Nov | 3574.80 | 58.05 | 0.00 | 5.24 | 0 | 0 | 0 |
| 4 Nov | 3574.45 | 58.05 | 5.39 | 0 | 0 | 0 | |
For Larsen & Toubro Ltd. - strike price 3350 expiring on 26DEC2024
Delta for 3350 PE is -0.01
Historical price for 3350 PE is as follows
On 20 Dec LT was trading at 3629.85. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was 28.41, the open interest changed by -19 which decreased total open position to 189
On 19 Dec LT was trading at 3716.35. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was 37.59, the open interest changed by 8 which increased total open position to 208
On 18 Dec LT was trading at 3758.15. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 37.50, the open interest changed by 3 which increased total open position to 200
On 17 Dec LT was trading at 3807.20. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 38.27, the open interest changed by 1 which increased total open position to 197
On 16 Dec LT was trading at 3877.85. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 39.65, the open interest changed by -1 which decreased total open position to 196
On 13 Dec LT was trading at 3887.00. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was 37.32, the open interest changed by -14 which decreased total open position to 197
On 12 Dec LT was trading at 3859.90. The strike last trading price was 1.75, which was 0.50 higher than the previous day. The implied volatity was 36.01, the open interest changed by -5 which decreased total open position to 211
On 11 Dec LT was trading at 3916.75. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 35.65, the open interest changed by -6 which decreased total open position to 217
On 10 Dec LT was trading at 3923.15. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was 35.69, the open interest changed by -16 which decreased total open position to 224
On 9 Dec LT was trading at 3947.30. The strike last trading price was 1.85, which was -0.90 lower than the previous day. The implied volatity was 37.49, the open interest changed by -33 which decreased total open position to 239
On 6 Dec LT was trading at 3866.70. The strike last trading price was 2.75, which was -0.85 lower than the previous day. The implied volatity was 32.55, the open interest changed by 3 which increased total open position to 274
On 5 Dec LT was trading at 3831.55. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was 31.71, the open interest changed by -7 which decreased total open position to 273
On 4 Dec LT was trading at 3789.90. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was 30.36, the open interest changed by -20 which decreased total open position to 284
On 3 Dec LT was trading at 3787.05. The strike last trading price was 4.6, which was -1.25 lower than the previous day. The implied volatity was 29.13, the open interest changed by 55 which increased total open position to 304
On 2 Dec LT was trading at 3704.05. The strike last trading price was 5.85, which was -1.30 lower than the previous day. The implied volatity was 27.09, the open interest changed by -24 which decreased total open position to 240
On 29 Nov LT was trading at 3724.80. The strike last trading price was 7.15, which was -4.25 lower than the previous day. The implied volatity was 27.14, the open interest changed by 3 which increased total open position to 261
On 28 Nov LT was trading at 3666.05. The strike last trading price was 11.4, which was 2.75 higher than the previous day. The implied volatity was 26.88, the open interest changed by 70 which increased total open position to 258
On 27 Nov LT was trading at 3698.70. The strike last trading price was 8.65, which was -0.55 lower than the previous day. The implied volatity was 26.21, the open interest changed by 3 which increased total open position to 188
On 26 Nov LT was trading at 3702.60. The strike last trading price was 9.2, which was 0.90 higher than the previous day. The implied volatity was 26.35, the open interest changed by 21 which increased total open position to 185
On 25 Nov LT was trading at 3753.00. The strike last trading price was 8.3, which was -10.50 lower than the previous day. The implied volatity was 28.03, the open interest changed by -7 which decreased total open position to 162
On 22 Nov LT was trading at 3603.50. The strike last trading price was 18.8, which was -18.70 lower than the previous day. The implied volatity was 25.04, the open interest changed by -24 which decreased total open position to 145
On 21 Nov LT was trading at 3483.50. The strike last trading price was 37.5, which was -20.55 lower than the previous day. The implied volatity was 24.04, the open interest changed by 169 which increased total open position to 169
On 20 Nov LT was trading at 3505.90. The strike last trading price was 58.05, which was 0.00 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 19 Nov LT was trading at 3505.90. The strike last trading price was 58.05, which was 0.00 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 18 Nov LT was trading at 3542.15. The strike last trading price was 58.05, which was 0.00 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 14 Nov LT was trading at 3526.25. The strike last trading price was 58.05, which was 0.00 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 13 Nov LT was trading at 3547.95. The strike last trading price was 58.05, which was 0.00 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
On 12 Nov LT was trading at 3591.35. The strike last trading price was 58.05, which was 0.00 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
On 11 Nov LT was trading at 3628.85. The strike last trading price was 58.05, which was 0.00 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
On 8 Nov LT was trading at 3660.30. The strike last trading price was 58.05, which was 0.00 lower than the previous day. The implied volatity was 6.97, the open interest changed by 0 which decreased total open position to 0
On 7 Nov LT was trading at 3646.55. The strike last trading price was 58.05, which was 0.00 lower than the previous day. The implied volatity was 6.66, the open interest changed by 0 which decreased total open position to 0
On 6 Nov LT was trading at 3645.45. The strike last trading price was 58.05, which was 0.00 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0
On 5 Nov LT was trading at 3574.80. The strike last trading price was 58.05, which was 0.00 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 4 Nov LT was trading at 3574.45. The strike last trading price was 58.05, which was lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0
