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 | 149.35 | 25.70 | - | 8,700 | -600 | 35,550 | |||
| 4 Jul | 3573.30 | 123.65 | - | 9,900 | 300 | 36,150 | ||||
| 3 Jul | 3614.35 | 151.2 | - | 8,550 | 0 | 35,850 | ||||
| 2 Jul | 3626.50 | 158.85 | - | 2,30,250 | -38,250 | 36,150 | ||||
| 1 Jul | 3526.55 | 103.95 | - | 1,80,300 | 53,850 | 74,400 | ||||
| 28 Jun | 3548.45 | 123 | - | 14,550 | 4,350 | 20,550 | ||||
| 27 Jun | 3564.40 | 137 | - | 19,200 | 4,950 | 16,200 | ||||
| 26 Jun | 3602.95 | 160.8 | - | 7,500 | -300 | 11,250 | ||||
| 25 Jun | 3587.80 | 151.3 | - | 41,400 | -2,850 | 11,550 | ||||
| 24 Jun | 3531.60 | 127.55 | - | 34,950 | 6,450 | 14,400 | ||||
| 21 Jun | 3535.00 | 124.10 | - | 14,250 | 7,050 | 7,800 | ||||
| 20 Jun | 3594.45 | 160.95 | - | 450 | 450 | 450 | ||||
| 19 Jun | 3589.95 | 187.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 3689.20 | 187.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3687.80 | 187.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3703.65 | 187.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3630.30 | 187.35 | - | 0 | 150 | 0 | ||||
| 11 Jun | 3598.70 | 187.35 | - | 450 | 300 | 450 | ||||
| 10 Jun | 3543.75 | 180.15 | - | 0 | 150 | 0 | ||||
| 7 Jun | 3532.50 | 180.15 | - | 150 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 3482.55 | 302.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3409.00 | 302.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3403.20 | 302.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3897.15 | 302.80 | - | 0 | 0 | 0 | ||||
| 31 May | 3669.30 | 302.80 | - | 0 | 0 | 0 | ||||
| 30 May | 3634.70 | 302.80 | - | 0 | 0 | 0 | ||||
| 29 May | 3634.80 | 302.80 | - | 0 | 0 | 0 | ||||
| 28 May | 3658.20 | 302.80 | - | 0 | 0 | 0 | ||||
| 27 May | 3652.00 | 302.80 | - | 0 | 0 | 0 | ||||
| 24 May | 3625.90 | 302.80 | - | 0 | 0 | 0 | ||||
| 23 May | 3585.40 | 302.80 | - | 0 | 0 | 0 | ||||
| 22 May | 3460.85 | 302.80 | - | 0 | 0 | 0 | ||||
| 18 May | 3464.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 3411.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 3379.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 3293.85 | 0.00 | - | 0 | 0 | 0 | ||||
For LARSEN & TOUBRO LTD. - strike price 3520 expiring on 25JUL2024
Delta for 3520 CE is -
Historical price for 3520 CE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 149.35, which was 25.70 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 35550
On 4 Jul LT was trading at 3573.30. The strike last trading price was 123.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 36150
On 3 Jul LT was trading at 3614.35. The strike last trading price was 151.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35850
On 2 Jul LT was trading at 3626.50. The strike last trading price was 158.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -38250 which decreased total open position to 36150
On 1 Jul LT was trading at 3526.55. The strike last trading price was 103.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 53850 which increased total open position to 74400
On 28 Jun LT was trading at 3548.45. The strike last trading price was 123, which was lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 20550
On 27 Jun LT was trading at 3564.40. The strike last trading price was 137, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 16200
On 26 Jun LT was trading at 3602.95. The strike last trading price was 160.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 11250
On 25 Jun LT was trading at 3587.80. The strike last trading price was 151.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 11550
On 24 Jun LT was trading at 3531.60. The strike last trading price was 127.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 14400
On 21 Jun LT was trading at 3535.00. The strike last trading price was 124.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 7800
On 20 Jun LT was trading at 3594.45. The strike last trading price was 160.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 19 Jun LT was trading at 3589.95. The strike last trading price was 187.35, 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 Jun LT was trading at 3689.20. The strike last trading price was 187.35, 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 Jun LT was trading at 3687.80. The strike last trading price was 187.35, 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 13 Jun LT was trading at 3703.65. The strike last trading price was 187.35, 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 12 Jun LT was trading at 3630.30. The strike last trading price was 187.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 11 Jun LT was trading at 3598.70. The strike last trading price was 187.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 450
On 10 Jun LT was trading at 3543.75. The strike last trading price was 180.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 7 Jun LT was trading at 3532.50. The strike last trading price was 180.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun LT was trading at 3482.55. The strike last trading price was 302.80, 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 5 Jun LT was trading at 3409.00. The strike last trading price was 302.80, 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 4 Jun LT was trading at 3403.20. The strike last trading price was 302.80, 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 3 Jun LT was trading at 3897.15. The strike last trading price was 302.80, 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 302.80, 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 302.80, 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 29 May LT was trading at 3634.80. The strike last trading price was 302.80, 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 28 May LT was trading at 3658.20. The strike last trading price was 302.80, 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 27 May LT was trading at 3652.00. The strike last trading price was 302.80, 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 302.80, 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 302.80, 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 22 May LT was trading at 3460.85. The strike last trading price was 302.80, 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 0.00, 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 15 May LT was trading at 3411.30. The strike last trading price was 0.00, 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 14 May LT was trading at 3379.45. The strike last trading price was 0.00, 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 13 May LT was trading at 3293.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3627.15 | 31.45 | -16.05 | - | 67,200 | 1,050 | 44,250 |
| 4 Jul | 3573.30 | 47.5 | - | 65,100 | -3,600 | 43,200 | |
| 3 Jul | 3614.35 | 38.5 | - | 36,750 | 900 | 46,800 | |
| 2 Jul | 3626.50 | 40.95 | - | 2,19,000 | 13,200 | 46,200 | |
| 1 Jul | 3526.55 | 71.15 | - | 1,15,950 | 11,550 | 33,000 | |
| 28 Jun | 3548.45 | 66.5 | - | 23,100 | 1,650 | 21,450 | |
| 27 Jun | 3564.40 | 68.05 | - | 36,000 | 4,650 | 19,800 | |
| 26 Jun | 3602.95 | 52.65 | - | 13,800 | 2,700 | 13,200 | |
| 25 Jun | 3587.80 | 63.05 | - | 17,250 | 5,700 | 10,500 | |
| 24 Jun | 3531.60 | 86.2 | - | 13,050 | 3,150 | 4,650 | |
| 21 Jun | 3535.00 | 94.95 | - | 1,800 | 1,500 | 1,500 | |
| 20 Jun | 3594.45 | 106.95 | - | 0 | 0 | 0 | |
| 19 Jun | 3589.95 | 106.95 | - | 0 | 0 | 0 | |
| 18 Jun | 3689.20 | 106.95 | - | 0 | 0 | 0 | |
| 14 Jun | 3687.80 | 106.95 | - | 0 | 0 | 0 | |
| 13 Jun | 3703.65 | 106.95 | - | 0 | 0 | 0 | |
| 12 Jun | 3630.30 | 106.95 | - | 0 | 0 | 0 | |
| 11 Jun | 3598.70 | 106.95 | - | 0 | 0 | 0 | |
| 10 Jun | 3543.75 | 106.95 | - | 0 | 0 | 0 | |
| 7 Jun | 3532.50 | 106.95 | - | 0 | 0 | 0 | |
| 6 Jun | 3482.55 | 106.95 | - | 0 | 0 | 0 | |
| 5 Jun | 3409.00 | 106.95 | - | 0 | 0 | 0 | |
| 4 Jun | 3403.20 | 106.95 | - | 0 | 0 | 0 | |
| 3 Jun | 3897.15 | 106.95 | - | 0 | 0 | 0 | |
| 31 May | 3669.30 | 106.95 | - | 0 | 0 | 0 | |
| 30 May | 3634.70 | 106.95 | - | 0 | 0 | 0 | |
| 29 May | 3634.80 | 106.95 | - | 0 | 0 | 0 | |
| 28 May | 3658.20 | 106.95 | - | 0 | 0 | 0 | |
| 27 May | 3652.00 | 106.95 | - | 0 | 0 | 0 | |
| 24 May | 3625.90 | 106.95 | - | 0 | 0 | 0 | |
| 23 May | 3585.40 | 106.95 | - | 0 | 0 | 0 | |
| 22 May | 3460.85 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 3464.20 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 3411.30 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 3379.45 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 3293.85 | 0.00 | - | 0 | 0 | 0 | |
For LARSEN & TOUBRO LTD. - strike price 3520 expiring on 25JUL2024
Delta for 3520 PE is -
Historical price for 3520 PE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 31.45, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 44250
On 4 Jul LT was trading at 3573.30. The strike last trading price was 47.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 43200
On 3 Jul LT was trading at 3614.35. The strike last trading price was 38.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 46800
On 2 Jul LT was trading at 3626.50. The strike last trading price was 40.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 46200
On 1 Jul LT was trading at 3526.55. The strike last trading price was 71.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 33000
On 28 Jun LT was trading at 3548.45. The strike last trading price was 66.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 21450
On 27 Jun LT was trading at 3564.40. The strike last trading price was 68.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 19800
On 26 Jun LT was trading at 3602.95. The strike last trading price was 52.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 13200
On 25 Jun LT was trading at 3587.80. The strike last trading price was 63.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 10500
On 24 Jun LT was trading at 3531.60. The strike last trading price was 86.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 4650
On 21 Jun LT was trading at 3535.00. The strike last trading price was 94.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 20 Jun LT was trading at 3594.45. The strike last trading price was 106.95, 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 19 Jun LT was trading at 3589.95. The strike last trading price was 106.95, 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 Jun LT was trading at 3689.20. The strike last trading price was 106.95, 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 Jun LT was trading at 3687.80. The strike last trading price was 106.95, 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 13 Jun LT was trading at 3703.65. The strike last trading price was 106.95, 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 12 Jun LT was trading at 3630.30. The strike last trading price was 106.95, 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 11 Jun LT was trading at 3598.70. The strike last trading price was 106.95, 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 10 Jun LT was trading at 3543.75. The strike last trading price was 106.95, 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 7 Jun LT was trading at 3532.50. The strike last trading price was 106.95, 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 6 Jun LT was trading at 3482.55. The strike last trading price was 106.95, 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 5 Jun LT was trading at 3409.00. The strike last trading price was 106.95, 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 4 Jun LT was trading at 3403.20. The strike last trading price was 106.95, 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 3 Jun LT was trading at 3897.15. The strike last trading price was 106.95, 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 31 May LT was trading at 3669.30. The strike last trading price was 106.95, 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 30 May LT was trading at 3634.70. The strike last trading price was 106.95, 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 29 May LT was trading at 3634.80. The strike last trading price was 106.95, 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 28 May LT was trading at 3658.20. The strike last trading price was 106.95, 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 27 May LT was trading at 3652.00. The strike last trading price was 106.95, 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 24 May LT was trading at 3625.90. The strike last trading price was 106.95, 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 23 May LT was trading at 3585.40. The strike last trading price was 106.95, 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 22 May LT was trading at 3460.85. The strike last trading price was 0.00, 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 18 May LT was trading at 3464.20. The strike last trading price was 0.00, 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 15 May LT was trading at 3411.30. The strike last trading price was 0.00, 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 14 May LT was trading at 3379.45. The strike last trading price was 0.00, 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 13 May LT was trading at 3293.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0