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 | 249.65 | 32.15 | - | 10,950 | -3,600 | 55,350 | |||
| 4 Jul | 3573.30 | 217.5 | - | 7,950 | 2,550 | 58,950 | ||||
| 3 Jul | 3614.35 | 246.3 | - | 7,950 | 1,950 | 56,400 | ||||
| 2 Jul | 3626.50 | 258.2 | - | 1,01,100 | -11,700 | 54,450 | ||||
| 1 Jul | 3526.55 | 182 | - | 27,300 | 5,550 | 66,150 | ||||
| 28 Jun | 3548.45 | 204.6 | - | 21,000 | 7,500 | 60,600 | ||||
| 27 Jun | 3564.40 | 219 | - | 66,000 | 18,900 | 53,100 | ||||
| 26 Jun | 3602.95 | 250 | - | 10,350 | -3,300 | 34,050 | ||||
| 25 Jun | 3587.80 | 237.55 | - | 35,250 | -9,300 | 37,350 | ||||
| 24 Jun | 3531.60 | 209.35 | - | 22,650 | 5,550 | 46,650 | ||||
| 21 Jun | 3535.00 | 197.80 | - | 31,800 | 13,500 | 40,500 | ||||
| 20 Jun | 3594.45 | 255.20 | - | 3,150 | 2,550 | 26,850 | ||||
| 19 Jun | 3589.95 | 237.55 | - | 1,950 | 300 | 24,300 | ||||
| 18 Jun | 3689.20 | 328.45 | - | 2,850 | -1,500 | 24,000 | ||||
| 14 Jun | 3687.80 | 311.00 | - | 7,050 | 150 | 25,500 | ||||
| 13 Jun | 3703.65 | 328.20 | - | 12,750 | 8,400 | 25,500 | ||||
| 12 Jun | 3630.30 | 266.40 | - | 1,050 | -900 | 17,250 | ||||
| 11 Jun | 3598.70 | 261.00 | - | 15,000 | 3,150 | 17,100 | ||||
| 10 Jun | 3543.75 | 216.20 | - | 2,550 | -450 | 14,100 | ||||
| 7 Jun | 3532.50 | 236.05 | - | 8,700 | -3,450 | 14,550 | ||||
| 6 Jun | 3482.55 | 205.75 | - | 6,900 | -1,200 | 18,000 | ||||
| 5 Jun | 3409.00 | 173.95 | - | 46,950 | 19,050 | 19,200 | ||||
| 4 Jun | 3403.20 | 220.00 | - | 150 | 150 | 150 | ||||
| 3 Jun | 3897.15 | 261.00 | - | 0 | 0 | 0 | ||||
| 31 May | 3669.30 | 261.00 | - | 0 | 0 | 0 | ||||
| 30 May | 3634.70 | 261.00 | - | 0 | 0 | 150 | ||||
| 29 May | 3634.80 | 261.00 | - | 0 | 0 | 150 | ||||
| 28 May | 3658.20 | 261.00 | - | 0 | 0 | 150 | ||||
| 27 May | 3652.00 | 261.00 | - | 0 | 0 | 0 | ||||
| 24 May | 3625.90 | 261.00 | - | 0 | 0 | 0 | ||||
| 23 May | 3585.40 | 261.00 | - | 150 | 0 | 150 | ||||
| 22 May | 3460.85 | 181.95 | - | 0 | 0 | 150 | ||||
| 21 May | 3440.95 | 181.95 | - | 0 | 0 | 0 | ||||
| 18 May | 3464.20 | 181.95 | - | 0 | 0 | 150 | ||||
|
|
||||||||||
| 17 May | 3450.75 | 181.95 | - | 0 | 150 | 150 | ||||
| 15 May | 3411.30 | 181.95 | - | 0 | 0 | 0 | ||||
| 14 May | 3379.45 | 181.95 | - | 0 | 150 | 150 | ||||
| 13 May | 3293.85 | 181.95 | - | 150 | 0 | 0 | ||||
For LARSEN & TOUBRO LTD. - strike price 3400 expiring on 25JUL2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 249.65, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 55350
On 4 Jul LT was trading at 3573.30. The strike last trading price was 217.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 58950
On 3 Jul LT was trading at 3614.35. The strike last trading price was 246.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 56400
On 2 Jul LT was trading at 3626.50. The strike last trading price was 258.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 54450
On 1 Jul LT was trading at 3526.55. The strike last trading price was 182, which was lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 66150
On 28 Jun LT was trading at 3548.45. The strike last trading price was 204.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 60600
On 27 Jun LT was trading at 3564.40. The strike last trading price was 219, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 53100
On 26 Jun LT was trading at 3602.95. The strike last trading price was 250, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 34050
On 25 Jun LT was trading at 3587.80. The strike last trading price was 237.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 37350
On 24 Jun LT was trading at 3531.60. The strike last trading price was 209.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 46650
On 21 Jun LT was trading at 3535.00. The strike last trading price was 197.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 40500
On 20 Jun LT was trading at 3594.45. The strike last trading price was 255.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 26850
On 19 Jun LT was trading at 3589.95. The strike last trading price was 237.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 24300
On 18 Jun LT was trading at 3689.20. The strike last trading price was 328.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 24000
On 14 Jun LT was trading at 3687.80. The strike last trading price was 311.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 25500
On 13 Jun LT was trading at 3703.65. The strike last trading price was 328.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 25500
On 12 Jun LT was trading at 3630.30. The strike last trading price was 266.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 17250
On 11 Jun LT was trading at 3598.70. The strike last trading price was 261.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 17100
On 10 Jun LT was trading at 3543.75. The strike last trading price was 216.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 14100
On 7 Jun LT was trading at 3532.50. The strike last trading price was 236.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -3450 which decreased total open position to 14550
On 6 Jun LT was trading at 3482.55. The strike last trading price was 205.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 18000
On 5 Jun LT was trading at 3409.00. The strike last trading price was 173.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 19050 which increased total open position to 19200
On 4 Jun LT was trading at 3403.20. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 3 Jun LT was trading at 3897.15. The strike last trading price was 261.00, 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 31 May LT was trading at 3669.30. The strike last trading price was 261.00, 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 30 May LT was trading at 3634.70. The strike last trading price was 261.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 29 May LT was trading at 3634.80. The strike last trading price was 261.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 28 May LT was trading at 3658.20. The strike last trading price was 261.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 27 May LT was trading at 3652.00. The strike last trading price was 261.00, 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 24 May LT was trading at 3625.90. The strike last trading price was 261.00, 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 23 May LT was trading at 3585.40. The strike last trading price was 261.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 22 May LT was trading at 3460.85. The strike last trading price was 181.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 21 May LT was trading at 3440.95. The strike last trading price was 181.95, 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 181.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 17 May LT was trading at 3450.75. The strike last trading price was 181.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 15 May LT was trading at 3411.30. The strike last trading price was 181.95, 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 May LT was trading at 3379.45. The strike last trading price was 181.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 13 May LT was trading at 3293.85. The strike last trading price was 181.95, 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 | 11.2 | -7.30 | - | 2,37,750 | -21,000 | 3,30,150 |
| 4 Jul | 3573.30 | 18.5 | - | 1,89,750 | -6,300 | 3,51,150 | |
| 3 Jul | 3614.35 | 15.65 | - | 1,99,950 | 20,700 | 3,57,450 | |
| 2 Jul | 3626.50 | 17.35 | - | 8,95,050 | -14,550 | 3,52,500 | |
| 1 Jul | 3526.55 | 31 | - | 2,91,150 | 46,500 | 3,67,050 | |
| 28 Jun | 3548.45 | 29.05 | - | 1,86,000 | 19,650 | 3,20,550 | |
| 27 Jun | 3564.40 | 34 | - | 1,54,350 | 27,900 | 3,00,900 | |
| 26 Jun | 3602.95 | 24.75 | - | 1,66,500 | 24,000 | 2,73,150 | |
| 25 Jun | 3587.80 | 29.5 | - | 2,13,900 | 46,200 | 2,49,150 | |
| 24 Jun | 3531.60 | 41 | - | 1,72,050 | 41,400 | 2,02,950 | |
| 21 Jun | 3535.00 | 45.25 | - | 1,64,550 | 70,350 | 1,61,400 | |
| 20 Jun | 3594.45 | 30.20 | - | 62,550 | 25,050 | 91,050 | |
| 19 Jun | 3589.95 | 35.00 | - | 49,950 | 14,850 | 66,000 | |
| 18 Jun | 3689.20 | 19.50 | - | 10,650 | 2,400 | 51,150 | |
| 14 Jun | 3687.80 | 24.50 | - | 5,250 | 0 | 48,750 | |
| 13 Jun | 3703.65 | 24.75 | - | 16,050 | 900 | 48,600 | |
| 12 Jun | 3630.30 | 40.00 | - | 42,450 | 20,550 | 47,850 | |
| 11 Jun | 3598.70 | 50.10 | - | 18,000 | 3,750 | 27,300 | |
| 10 Jun | 3543.75 | 69.40 | - | 13,200 | 6,750 | 23,400 | |
| 7 Jun | 3532.50 | 86.00 | - | 7,350 | 2,850 | 16,050 | |
| 6 Jun | 3482.55 | 107.20 | - | 9,900 | 3,000 | 13,200 | |
| 5 Jun | 3409.00 | 145.00 | - | 13,650 | -4,950 | 10,200 | |
| 4 Jun | 3403.20 | 181.65 | - | 16,350 | -3,900 | 15,150 | |
| 3 Jun | 3897.15 | 24.00 | - | 6,600 | 300 | 19,050 | |
| 31 May | 3669.30 | 57.00 | - | 7,500 | -750 | 17,850 | |
| 30 May | 3634.70 | 70.00 | - | 450 | 300 | 18,600 | |
| 29 May | 3634.80 | 76.40 | - | 5,850 | 3,300 | 18,300 | |
| 28 May | 3658.20 | 79.05 | - | 4,650 | -2,550 | 15,000 | |
| 27 May | 3652.00 | 79.10 | - | 6,150 | -150 | 17,550 | |
| 24 May | 3625.90 | 78.00 | - | 11,100 | 4,800 | 15,450 | |
| 23 May | 3585.40 | 96.00 | - | 11,850 | 7,500 | 10,500 | |
| 22 May | 3460.85 | 142.00 | - | 450 | 150 | 2,850 | |
| 21 May | 3440.95 | 153.00 | - | 2,250 | 1,800 | 2,550 | |
| 18 May | 3464.20 | 180.05 | - | 0 | 0 | 750 | |
| 17 May | 3450.75 | 180.05 | - | 0 | 600 | 0 | |
| 15 May | 3411.30 | 180.05 | - | 600 | 450 | 600 | |
| 14 May | 3379.45 | 150.00 | - | 0 | 0 | 150 | |
| 13 May | 3293.85 | 150.00 | - | 150 | 0 | 150 | |
For LARSEN & TOUBRO LTD. - strike price 3400 expiring on 25JUL2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 11.2, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 330150
On 4 Jul LT was trading at 3573.30. The strike last trading price was 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 351150
On 3 Jul LT was trading at 3614.35. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 357450
On 2 Jul LT was trading at 3626.50. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -14550 which decreased total open position to 352500
On 1 Jul LT was trading at 3526.55. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 367050
On 28 Jun LT was trading at 3548.45. The strike last trading price was 29.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 19650 which increased total open position to 320550
On 27 Jun LT was trading at 3564.40. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 300900
On 26 Jun LT was trading at 3602.95. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 273150
On 25 Jun LT was trading at 3587.80. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 249150
On 24 Jun LT was trading at 3531.60. The strike last trading price was 41, which was lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 202950
On 21 Jun LT was trading at 3535.00. The strike last trading price was 45.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 70350 which increased total open position to 161400
On 20 Jun LT was trading at 3594.45. The strike last trading price was 30.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 25050 which increased total open position to 91050
On 19 Jun LT was trading at 3589.95. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 66000
On 18 Jun LT was trading at 3689.20. The strike last trading price was 19.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 51150
On 14 Jun LT was trading at 3687.80. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48750
On 13 Jun LT was trading at 3703.65. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 48600
On 12 Jun LT was trading at 3630.30. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20550 which increased total open position to 47850
On 11 Jun LT was trading at 3598.70. The strike last trading price was 50.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 27300
On 10 Jun LT was trading at 3543.75. The strike last trading price was 69.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 23400
On 7 Jun LT was trading at 3532.50. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 16050
On 6 Jun LT was trading at 3482.55. The strike last trading price was 107.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 13200
On 5 Jun LT was trading at 3409.00. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 10200
On 4 Jun LT was trading at 3403.20. The strike last trading price was 181.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 15150
On 3 Jun LT was trading at 3897.15. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 19050
On 31 May LT was trading at 3669.30. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 17850
On 30 May LT was trading at 3634.70. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 18600
On 29 May LT was trading at 3634.80. The strike last trading price was 76.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 18300
On 28 May LT was trading at 3658.20. The strike last trading price was 79.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 15000
On 27 May LT was trading at 3652.00. The strike last trading price was 79.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 17550
On 24 May LT was trading at 3625.90. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 15450
On 23 May LT was trading at 3585.40. The strike last trading price was 96.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 10500
On 22 May LT was trading at 3460.85. The strike last trading price was 142.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2850
On 21 May LT was trading at 3440.95. The strike last trading price was 153.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2550
On 18 May LT was trading at 3464.20. The strike last trading price was 180.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 17 May LT was trading at 3450.75. The strike last trading price was 180.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 15 May LT was trading at 3411.30. The strike last trading price was 180.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 600
On 14 May LT was trading at 3379.45. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 13 May LT was trading at 3293.85. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150