LT
Larsen & Toubro Ltd.
Historical option data for LT
16 Sep 2024 04:11 PM IST
| LT 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3662.25 | 176.05 | 0.00 | 0 | -150 | 0 | ||||
| 13 Sept | 3613.00 | 176.05 | -16.15 | 1,500 | -450 | 23,700 | ||||
| 12 Sept | 3622.00 | 192.2 | 74.05 | 52,350 | 9,450 | 24,150 | ||||
| 11 Sept | 3536.95 | 118.15 | -51.95 | 8,550 | 1,650 | 14,550 | ||||
| 10 Sept | 3596.15 | 170.1 | 17.20 | 9,600 | 1,650 | 12,900 | ||||
| 9 Sept | 3578.30 | 152.9 | -0.50 | 3,750 | 900 | 11,250 | ||||
| 6 Sept | 3574.75 | 153.4 | -45.95 | 19,350 | 7,800 | 10,350 | ||||
| 5 Sept | 3624.15 | 199.35 | -27.45 | 3,000 | 300 | 900 | ||||
| 4 Sept | 3650.80 | 226.8 | -63.80 | 600 | 0 | 300 | ||||
| 3 Sept | 3690.15 | 290.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3683.10 | 290.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3704.65 | 290.6 | 80.60 | 300 | 0 | 300 | ||||
| 29 Aug | 3683.45 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3689.05 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3702.70 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3641.90 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3598.55 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3606.50 | 210 | 0.00 | 0 | 150 | 0 | ||||
| 21 Aug | 3596.05 | 210 | 34.00 | 150 | 0 | 150 | ||||
| 20 Aug | 3572.70 | 176 | 0.00 | 0 | 150 | 0 | ||||
|
|
||||||||||
| 19 Aug | 3555.05 | 176 | -139.10 | 150 | 0 | 0 | ||||
| 16 Aug | 3568.35 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3545.20 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3551.80 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3571.95 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3592.05 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3553.55 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3638.25 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3576.20 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3528.00 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3665.70 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3815.00 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3784.65 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3774.95 | 315.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3679.90 | 315.1 | 0 | 0 | 0 | |||||
For Larsen & Toubro Ltd. - strike price 3450 expiring on 26SEP2024
Delta for 3450 CE is -
Historical price for 3450 CE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 176.05, 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 13 Sept LT was trading at 3613.00. The strike last trading price was 176.05, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 23700
On 12 Sept LT was trading at 3622.00. The strike last trading price was 192.2, which was 74.05 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 24150
On 11 Sept LT was trading at 3536.95. The strike last trading price was 118.15, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 14550
On 10 Sept LT was trading at 3596.15. The strike last trading price was 170.1, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12900
On 9 Sept LT was trading at 3578.30. The strike last trading price was 152.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 11250
On 6 Sept LT was trading at 3574.75. The strike last trading price was 153.4, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 10350
On 5 Sept LT was trading at 3624.15. The strike last trading price was 199.35, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 4 Sept LT was trading at 3650.80. The strike last trading price was 226.8, which was -63.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 3 Sept LT was trading at 3690.15. The strike last trading price was 290.6, 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 2 Sept LT was trading at 3683.10. The strike last trading price was 290.6, 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 30 Aug LT was trading at 3704.65. The strike last trading price was 290.6, which was 80.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 29 Aug LT was trading at 3683.45. The strike last trading price was 210, 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 Aug LT was trading at 3689.05. The strike last trading price was 210, 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 210, 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 210, 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 210, 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 210, 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 21 Aug LT was trading at 3596.05. The strike last trading price was 210, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 20 Aug LT was trading at 3572.70. The strike last trading price was 176, 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 19 Aug LT was trading at 3555.05. The strike last trading price was 176, which was -139.10 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 315.1, 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 315.1, 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 315.1, 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 Aug LT was trading at 3571.95. The strike last trading price was 315.1, 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 315.1, 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 315.1, 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 Aug LT was trading at 3638.25. The strike last trading price was 315.1, 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 315.1, 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 315.1, 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 315.1, 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 31 Jul LT was trading at 3815.00. The strike last trading price was 315.1, 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 30 Jul LT was trading at 3784.65. The strike last trading price was 315.1, 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 Jul LT was trading at 3774.95. The strike last trading price was 315.1, 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 Jul LT was trading at 3679.90. The strike last trading price was 315.1, 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 3450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3662.25 | 3.65 | -4.00 | 2,04,600 | -7,650 | 1,08,300 |
| 13 Sept | 3613.00 | 7.65 | 0.05 | 2,01,600 | -4,800 | 1,15,650 |
| 12 Sept | 3622.00 | 7.6 | -16.15 | 5,64,600 | -2,850 | 1,29,450 |
| 11 Sept | 3536.95 | 23.75 | 12.55 | 3,58,200 | 17,550 | 1,44,000 |
| 10 Sept | 3596.15 | 11.2 | -6.70 | 3,07,050 | -26,400 | 1,27,800 |
| 9 Sept | 3578.30 | 17.9 | -7.20 | 2,08,350 | 14,400 | 1,53,600 |
| 6 Sept | 3574.75 | 25.1 | 10.05 | 3,32,850 | 74,100 | 1,39,500 |
| 5 Sept | 3624.15 | 15.05 | 1.95 | 1,52,700 | 9,150 | 65,100 |
| 4 Sept | 3650.80 | 13.1 | 3.05 | 1,43,250 | 6,150 | 55,800 |
| 3 Sept | 3690.15 | 10.05 | -2.80 | 1,34,250 | 12,450 | 49,650 |
| 2 Sept | 3683.10 | 12.85 | 2.55 | 91,650 | 8,100 | 36,750 |
| 30 Aug | 3704.65 | 10.3 | -92.55 | 1,05,750 | 28,800 | 28,800 |
| 29 Aug | 3683.45 | 102.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3689.05 | 102.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3702.70 | 102.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3641.90 | 102.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3598.55 | 102.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3606.50 | 102.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3596.05 | 102.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3572.70 | 102.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3555.05 | 102.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3568.35 | 102.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3545.20 | 102.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3551.80 | 102.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3571.95 | 102.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3592.05 | 102.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3553.55 | 102.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3638.25 | 102.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3576.20 | 102.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3528.00 | 102.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3665.70 | 102.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3815.00 | 102.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3784.65 | 102.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3774.95 | 102.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3679.90 | 102.85 | 0 | 0 | 0 | |
For Larsen & Toubro Ltd. - strike price 3450 expiring on 26SEP2024
Delta for 3450 PE is -
Historical price for 3450 PE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 3.65, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 108300
On 13 Sept LT was trading at 3613.00. The strike last trading price was 7.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 115650
On 12 Sept LT was trading at 3622.00. The strike last trading price was 7.6, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 129450
On 11 Sept LT was trading at 3536.95. The strike last trading price was 23.75, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 144000
On 10 Sept LT was trading at 3596.15. The strike last trading price was 11.2, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 127800
On 9 Sept LT was trading at 3578.30. The strike last trading price was 17.9, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 153600
On 6 Sept LT was trading at 3574.75. The strike last trading price was 25.1, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 139500
On 5 Sept LT was trading at 3624.15. The strike last trading price was 15.05, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 65100
On 4 Sept LT was trading at 3650.80. The strike last trading price was 13.1, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 55800
On 3 Sept LT was trading at 3690.15. The strike last trading price was 10.05, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 12450 which increased total open position to 49650
On 2 Sept LT was trading at 3683.10. The strike last trading price was 12.85, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 36750
On 30 Aug LT was trading at 3704.65. The strike last trading price was 10.3, which was -92.55 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 28800
On 29 Aug LT was trading at 3683.45. The strike last trading price was 102.85, 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 Aug LT was trading at 3689.05. The strike last trading price was 102.85, 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 102.85, 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 102.85, 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 102.85, 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 102.85, 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 102.85, 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 102.85, 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 102.85, 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 102.85, 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 102.85, 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 102.85, 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 Aug LT was trading at 3571.95. The strike last trading price was 102.85, 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 102.85, 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 102.85, 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 Aug LT was trading at 3638.25. The strike last trading price was 102.85, 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 102.85, 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 102.85, 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 102.85, 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 31 Jul LT was trading at 3815.00. The strike last trading price was 102.85, 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 30 Jul LT was trading at 3784.65. The strike last trading price was 102.85, 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 Jul LT was trading at 3774.95. The strike last trading price was 102.85, 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 Jul LT was trading at 3679.90. The strike last trading price was 102.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0