LT
Larsen & Toubro Ltd.
Historical option data for LT
16 Sep 2024 04:11 PM IST
| LT 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3662.25 | 131.95 | 42.95 | 1,04,700 | -38,100 | 88,050 | ||||
| 13 Sept | 3613.00 | 89 | -15.50 | 1,48,350 | -2,850 | 1,26,000 | ||||
| 12 Sept | 3622.00 | 104.5 | 49.50 | 12,28,800 | -61,500 | 1,29,150 | ||||
| 11 Sept | 3536.95 | 55 | -37.45 | 5,91,450 | 1,06,050 | 1,91,250 | ||||
| 10 Sept | 3596.15 | 92.45 | 11.45 | 3,97,950 | -31,800 | 85,200 | ||||
| 9 Sept | 3578.30 | 81 | -3.00 | 3,79,950 | 21,450 | 1,16,550 | ||||
| 6 Sept | 3574.75 | 84 | -36.60 | 6,82,200 | 75,750 | 95,250 | ||||
| 5 Sept | 3624.15 | 120.6 | -20.00 | 38,100 | -2,550 | 19,650 | ||||
| 4 Sept | 3650.80 | 140.6 | -44.55 | 31,200 | 0 | 22,500 | ||||
| 3 Sept | 3690.15 | 185.15 | 12.10 | 7,200 | 900 | 22,050 | ||||
| 2 Sept | 3683.10 | 173.05 | -32.50 | 2,550 | -300 | 21,000 | ||||
| 30 Aug | 3704.65 | 205.55 | 36.65 | 10,650 | -2,550 | 21,300 | ||||
| 29 Aug | 3683.45 | 168.9 | -19.15 | 3,900 | -750 | 24,000 | ||||
| 28 Aug | 3689.05 | 188.05 | -13.30 | 12,600 | 6,000 | 24,750 | ||||
| 27 Aug | 3702.70 | 201.35 | 43.15 | 52,200 | 300 | 18,750 | ||||
| 26 Aug | 3641.90 | 158.2 | 21.45 | 26,850 | 4,800 | 18,450 | ||||
| 23 Aug | 3598.55 | 136.75 | -3.00 | 12,900 | 3,300 | 13,500 | ||||
| 22 Aug | 3606.50 | 139.75 | 6.75 | 9,300 | 1,950 | 10,200 | ||||
| 21 Aug | 3596.05 | 133 | 9.05 | 8,550 | -300 | 8,100 | ||||
| 20 Aug | 3572.70 | 123.95 | 6.90 | 6,300 | 2,400 | 7,950 | ||||
| 19 Aug | 3555.05 | 117.05 | -138.15 | 9,450 | 5,850 | 5,850 | ||||
| 16 Aug | 3568.35 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3545.20 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3551.80 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3571.95 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3592.05 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3553.55 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3638.25 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3576.20 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3528.00 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3665.70 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 3779.30 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3815.00 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3784.65 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3774.95 | 255.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3679.90 | 255.2 | 0 | 0 | 0 | |||||
For Larsen & Toubro Ltd. - strike price 3550 expiring on 26SEP2024
Delta for 3550 CE is -
Historical price for 3550 CE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 131.95, which was 42.95 higher than the previous day. The implied volatity was -, the open interest changed by -38100 which decreased total open position to 88050
On 13 Sept LT was trading at 3613.00. The strike last trading price was 89, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 126000
On 12 Sept LT was trading at 3622.00. The strike last trading price was 104.5, which was 49.50 higher than the previous day. The implied volatity was -, the open interest changed by -61500 which decreased total open position to 129150
On 11 Sept LT was trading at 3536.95. The strike last trading price was 55, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 106050 which increased total open position to 191250
On 10 Sept LT was trading at 3596.15. The strike last trading price was 92.45, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by -31800 which decreased total open position to 85200
On 9 Sept LT was trading at 3578.30. The strike last trading price was 81, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 116550
On 6 Sept LT was trading at 3574.75. The strike last trading price was 84, which was -36.60 lower than the previous day. The implied volatity was -, the open interest changed by 75750 which increased total open position to 95250
On 5 Sept LT was trading at 3624.15. The strike last trading price was 120.6, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 19650
On 4 Sept LT was trading at 3650.80. The strike last trading price was 140.6, which was -44.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 3 Sept LT was trading at 3690.15. The strike last trading price was 185.15, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 22050
On 2 Sept LT was trading at 3683.10. The strike last trading price was 173.05, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 21000
On 30 Aug LT was trading at 3704.65. The strike last trading price was 205.55, which was 36.65 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 21300
On 29 Aug LT was trading at 3683.45. The strike last trading price was 168.9, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 24000
On 28 Aug LT was trading at 3689.05. The strike last trading price was 188.05, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 24750
On 27 Aug LT was trading at 3702.70. The strike last trading price was 201.35, which was 43.15 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 18750
On 26 Aug LT was trading at 3641.90. The strike last trading price was 158.2, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 18450
On 23 Aug LT was trading at 3598.55. The strike last trading price was 136.75, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 13500
On 22 Aug LT was trading at 3606.50. The strike last trading price was 139.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 10200
On 21 Aug LT was trading at 3596.05. The strike last trading price was 133, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 8100
On 20 Aug LT was trading at 3572.70. The strike last trading price was 123.95, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 7950
On 19 Aug LT was trading at 3555.05. The strike last trading price was 117.05, which was -138.15 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 5850
On 16 Aug LT was trading at 3568.35. The strike last trading price was 255.2, 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 255.2, 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 255.2, 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 255.2, 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 255.2, 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 255.2, 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 255.2, 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 255.2, 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 255.2, 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 255.2, 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 1 Aug LT was trading at 3779.30. The strike last trading price was 255.2, 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 255.2, 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 255.2, 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 255.2, 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 255.2, 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 3550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3662.25 | 9.35 | -14.30 | 5,68,650 | 21,300 | 3,37,800 |
| 13 Sept | 3613.00 | 23.65 | 1.15 | 3,67,350 | -5,250 | 3,16,350 |
| 12 Sept | 3622.00 | 22.5 | -36.45 | 17,87,100 | -1,64,250 | 3,31,200 |
| 11 Sept | 3536.95 | 58.95 | 28.00 | 11,55,150 | 12,750 | 4,96,950 |
| 10 Sept | 3596.15 | 30.95 | -13.95 | 4,70,250 | 2,550 | 4,96,200 |
| 9 Sept | 3578.30 | 44.9 | -10.15 | 4,19,400 | -1,350 | 4,93,950 |
| 6 Sept | 3574.75 | 55.05 | 19.55 | 9,88,350 | 1,11,000 | 4,95,450 |
| 5 Sept | 3624.15 | 35.5 | 5.00 | 2,83,050 | 9,600 | 3,85,200 |
| 4 Sept | 3650.80 | 30.5 | 7.60 | 5,05,950 | 2,11,350 | 3,86,100 |
| 3 Sept | 3690.15 | 22.9 | -5.60 | 2,34,750 | 30,000 | 1,75,050 |
| 2 Sept | 3683.10 | 28.5 | 7.00 | 1,53,450 | 2,250 | 1,45,200 |
| 30 Aug | 3704.65 | 21.5 | -8.50 | 1,95,750 | 11,400 | 1,43,100 |
| 29 Aug | 3683.45 | 30 | -2.90 | 1,38,600 | 13,950 | 1,31,400 |
| 28 Aug | 3689.05 | 32.9 | 4.00 | 94,650 | 11,850 | 1,18,200 |
| 27 Aug | 3702.70 | 28.9 | -13.55 | 3,13,650 | -10,200 | 1,06,500 |
| 26 Aug | 3641.90 | 42.45 | -15.55 | 3,06,000 | 92,850 | 1,16,700 |
| 23 Aug | 3598.55 | 58 | 4.00 | 20,100 | 9,150 | 23,850 |
| 22 Aug | 3606.50 | 54 | -3.30 | 19,950 | 4,050 | 14,850 |
| 21 Aug | 3596.05 | 57.3 | -10.60 | 6,600 | 5,550 | 10,650 |
| 20 Aug | 3572.70 | 67.9 | -12.10 | 6,300 | 3,600 | 5,250 |
| 19 Aug | 3555.05 | 80 | -23.50 | 2,850 | 1,200 | 1,650 |
| 16 Aug | 3568.35 | 103.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3545.20 | 103.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3551.80 | 103.5 | 0.00 | 0 | 0 | 450 |
| 12 Aug | 3571.95 | 103.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3592.05 | 103.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3553.55 | 103.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3638.25 | 103.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3576.20 | 103.5 | -23.45 | 300 | 150 | 600 |
| 5 Aug | 3528.00 | 126.95 | -14.75 | 450 | 300 | 300 |
| 2 Aug | 3665.70 | 141.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3779.30 | 141.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3815.00 | 141.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3784.65 | 141.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3774.95 | 141.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3679.90 | 141.7 | 0 | 0 | 0 | |
For Larsen & Toubro Ltd. - strike price 3550 expiring on 26SEP2024
Delta for 3550 PE is -
Historical price for 3550 PE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 9.35, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 337800
On 13 Sept LT was trading at 3613.00. The strike last trading price was 23.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 316350
On 12 Sept LT was trading at 3622.00. The strike last trading price was 22.5, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by -164250 which decreased total open position to 331200
On 11 Sept LT was trading at 3536.95. The strike last trading price was 58.95, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 496950
On 10 Sept LT was trading at 3596.15. The strike last trading price was 30.95, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 496200
On 9 Sept LT was trading at 3578.30. The strike last trading price was 44.9, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 493950
On 6 Sept LT was trading at 3574.75. The strike last trading price was 55.05, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 495450
On 5 Sept LT was trading at 3624.15. The strike last trading price was 35.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 385200
On 4 Sept LT was trading at 3650.80. The strike last trading price was 30.5, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 211350 which increased total open position to 386100
On 3 Sept LT was trading at 3690.15. The strike last trading price was 22.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 175050
On 2 Sept LT was trading at 3683.10. The strike last trading price was 28.5, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 145200
On 30 Aug LT was trading at 3704.65. The strike last trading price was 21.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 143100
On 29 Aug LT was trading at 3683.45. The strike last trading price was 30, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 13950 which increased total open position to 131400
On 28 Aug LT was trading at 3689.05. The strike last trading price was 32.9, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 11850 which increased total open position to 118200
On 27 Aug LT was trading at 3702.70. The strike last trading price was 28.9, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 106500
On 26 Aug LT was trading at 3641.90. The strike last trading price was 42.45, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 92850 which increased total open position to 116700
On 23 Aug LT was trading at 3598.55. The strike last trading price was 58, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 23850
On 22 Aug LT was trading at 3606.50. The strike last trading price was 54, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 14850
On 21 Aug LT was trading at 3596.05. The strike last trading price was 57.3, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 10650
On 20 Aug LT was trading at 3572.70. The strike last trading price was 67.9, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 5250
On 19 Aug LT was trading at 3555.05. The strike last trading price was 80, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1650
On 16 Aug LT was trading at 3568.35. The strike last trading price was 103.5, 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 103.5, 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 103.5, 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 450
On 12 Aug LT was trading at 3571.95. The strike last trading price was 103.5, 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 103.5, 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 103.5, 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 103.5, 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 103.5, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 5 Aug LT was trading at 3528.00. The strike last trading price was 126.95, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 2 Aug LT was trading at 3665.70. The strike last trading price was 141.7, 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 1 Aug LT was trading at 3779.30. The strike last trading price was 141.7, 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 141.7, 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 141.7, 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 141.7, 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 141.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0