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 | 122.15 | 18.20 | - | 1,13,700 | -20,850 | 51,600 | |||
| 4 Jul | 3573.30 | 103.95 | - | 96,600 | -2,850 | 72,450 | ||||
| 3 Jul | 3614.35 | 125.1 | - | 22,500 | -3,900 | 75,300 | ||||
| 2 Jul | 3626.50 | 133 | - | 6,20,850 | -30,600 | 97,650 | ||||
| 1 Jul | 3526.55 | 83.05 | - | 1,64,400 | 20,850 | 1,28,250 | ||||
| 28 Jun | 3548.45 | 102 | - | 2,88,600 | 51,450 | 1,07,400 | ||||
| 27 Jun | 3564.40 | 114 | - | 2,60,100 | 32,400 | 55,950 | ||||
| 26 Jun | 3602.95 | 135 | - | 33,600 | -7,200 | 23,250 | ||||
| 25 Jun | 3587.80 | 127.3 | - | 1,40,400 | 0 | 30,450 | ||||
| 24 Jun | 3531.60 | 110 | - | 73,050 | 14,100 | 30,600 | ||||
| 21 Jun | 3535.00 | 105.80 | - | 32,400 | 15,450 | 16,350 | ||||
| 20 Jun | 3594.45 | 137.95 | - | 2,400 | 900 | 900 | ||||
| 19 Jun | 3589.95 | 278.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 3689.20 | 278.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3687.80 | 278.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3703.65 | 278.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3630.30 | 278.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 3598.70 | 278.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3543.75 | 278.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3532.50 | 278.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3482.55 | 278.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3409.00 | 278.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3403.20 | 278.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3897.15 | 278.50 | - | 0 | 0 | 0 | ||||
| 31 May | 3669.30 | 278.50 | - | 0 | 0 | 0 | ||||
| 30 May | 3634.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 3634.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 3658.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 3652.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 3625.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 3585.40 | 0.00 | - | 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 3560 expiring on 25JUL2024
Delta for 3560 CE is -
Historical price for 3560 CE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 122.15, which was 18.20 higher than the previous day. The implied volatity was -, the open interest changed by -20850 which decreased total open position to 51600
On 4 Jul LT was trading at 3573.30. The strike last trading price was 103.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 72450
On 3 Jul LT was trading at 3614.35. The strike last trading price was 125.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 75300
On 2 Jul LT was trading at 3626.50. The strike last trading price was 133, which was lower than the previous day. The implied volatity was -, the open interest changed by -30600 which decreased total open position to 97650
On 1 Jul LT was trading at 3526.55. The strike last trading price was 83.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 20850 which increased total open position to 128250
On 28 Jun LT was trading at 3548.45. The strike last trading price was 102, which was lower than the previous day. The implied volatity was -, the open interest changed by 51450 which increased total open position to 107400
On 27 Jun LT was trading at 3564.40. The strike last trading price was 114, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 55950
On 26 Jun LT was trading at 3602.95. The strike last trading price was 135, which was lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 23250
On 25 Jun LT was trading at 3587.80. The strike last trading price was 127.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30450
On 24 Jun LT was trading at 3531.60. The strike last trading price was 110, which was lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 30600
On 21 Jun LT was trading at 3535.00. The strike last trading price was 105.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 15450 which increased total open position to 16350
On 20 Jun LT was trading at 3594.45. The strike last trading price was 137.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 19 Jun LT was trading at 3589.95. The strike last trading price was 278.50, 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 278.50, 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 278.50, 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 278.50, 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 278.50, 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 278.50, 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 278.50, 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 278.50, 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 278.50, 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 278.50, 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 278.50, 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 278.50, 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 278.50, 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 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 29 May LT was trading at 3634.80. 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 28 May LT was trading at 3658.20. 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 27 May LT was trading at 3652.00. 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 24 May LT was trading at 3625.90. 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 23 May LT was trading at 3585.40. 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3627.15 | 41.85 | -21.65 | - | 1,26,600 | -6,300 | 60,000 |
| 4 Jul | 3573.30 | 63.5 | - | 88,800 | -300 | 66,300 | |
| 3 Jul | 3614.35 | 52.25 | - | 51,000 | 5,550 | 66,600 | |
| 2 Jul | 3626.50 | 55.5 | - | 4,77,000 | 9,750 | 61,650 | |
| 1 Jul | 3526.55 | 89.55 | - | 94,050 | 750 | 51,900 | |
| 28 Jun | 3548.45 | 82.25 | - | 1,36,950 | 19,650 | 51,150 | |
| 27 Jun | 3564.40 | 88 | - | 1,34,850 | 8,250 | 31,500 | |
| 26 Jun | 3602.95 | 68.75 | - | 22,200 | 2,250 | 23,100 | |
| 25 Jun | 3587.80 | 79 | - | 46,800 | 3,300 | 20,850 | |
| 24 Jun | 3531.60 | 104.3 | - | 21,600 | 7,800 | 17,250 | |
| 21 Jun | 3535.00 | 112.50 | - | 13,050 | 7,950 | 9,300 | |
| 20 Jun | 3594.45 | 89.50 | - | 0 | 1,350 | 0 | |
| 19 Jun | 3589.95 | 89.50 | - | 1,500 | 1,350 | 1,350 | |
| 18 Jun | 3689.20 | 121.90 | - | 0 | 0 | 0 | |
| 14 Jun | 3687.80 | 121.90 | - | 0 | 0 | 0 | |
| 13 Jun | 3703.65 | 121.90 | - | 0 | 0 | 0 | |
| 12 Jun | 3630.30 | 121.90 | - | 0 | 0 | 0 | |
| 11 Jun | 3598.70 | 121.90 | - | 0 | 0 | 0 | |
| 10 Jun | 3543.75 | 121.90 | - | 0 | 0 | 0 | |
| 7 Jun | 3532.50 | 121.90 | - | 0 | 0 | 0 | |
| 6 Jun | 3482.55 | 121.90 | - | 0 | 0 | 0 | |
| 5 Jun | 3409.00 | 121.90 | - | 0 | 0 | 0 | |
| 4 Jun | 3403.20 | 121.90 | - | 0 | 0 | 0 | |
| 3 Jun | 3897.15 | 121.90 | - | 0 | 0 | 0 | |
| 31 May | 3669.30 | 121.90 | - | 0 | 0 | 0 | |
| 30 May | 3634.70 | 121.90 | - | 0 | 0 | 0 | |
| 29 May | 3634.80 | 121.90 | - | 0 | 0 | 0 | |
| 28 May | 3658.20 | 121.90 | - | 0 | 0 | 0 | |
| 27 May | 3652.00 | 121.90 | - | 0 | 0 | 0 | |
| 24 May | 3625.90 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 3585.40 | 0.00 | - | 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 3560 expiring on 25JUL2024
Delta for 3560 PE is -
Historical price for 3560 PE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 41.85, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 60000
On 4 Jul LT was trading at 3573.30. The strike last trading price was 63.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 66300
On 3 Jul LT was trading at 3614.35. The strike last trading price was 52.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 66600
On 2 Jul LT was trading at 3626.50. The strike last trading price was 55.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 61650
On 1 Jul LT was trading at 3526.55. The strike last trading price was 89.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 51900
On 28 Jun LT was trading at 3548.45. The strike last trading price was 82.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 19650 which increased total open position to 51150
On 27 Jun LT was trading at 3564.40. The strike last trading price was 88, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 31500
On 26 Jun LT was trading at 3602.95. The strike last trading price was 68.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 23100
On 25 Jun LT was trading at 3587.80. The strike last trading price was 79, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 20850
On 24 Jun LT was trading at 3531.60. The strike last trading price was 104.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 17250
On 21 Jun LT was trading at 3535.00. The strike last trading price was 112.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 9300
On 20 Jun LT was trading at 3594.45. The strike last trading price was 89.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 19 Jun LT was trading at 3589.95. The strike last trading price was 89.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 18 Jun LT was trading at 3689.20. The strike last trading price was 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 121.90, 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 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 23 May LT was trading at 3585.40. 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 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