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 | 98 | 15.10 | - | 18,48,900 | -32,400 | 14,34,300 | |||
| 4 Jul | 3573.30 | 82.9 | - | 13,19,550 | -61,350 | 14,66,700 | ||||
| 3 Jul | 3614.35 | 100 | - | 12,34,800 | -26,550 | 15,28,050 | ||||
| 2 Jul | 3626.50 | 108 | - | 69,09,450 | 4,96,950 | 15,55,650 | ||||
| 1 Jul | 3526.55 | 65.75 | - | 14,53,350 | 3,77,850 | 10,58,700 | ||||
| 28 Jun | 3548.45 | 83 | - | 8,11,500 | 82,350 | 6,80,850 | ||||
| 27 Jun | 3564.40 | 94.1 | - | 11,37,600 | 1,33,950 | 5,98,500 | ||||
| 26 Jun | 3602.95 | 112.55 | - | 7,63,950 | 3,000 | 4,63,800 | ||||
| 25 Jun | 3587.80 | 107.4 | - | 9,39,150 | 93,600 | 4,60,800 | ||||
| 24 Jun | 3531.60 | 92 | - | 4,85,250 | 52,050 | 3,68,100 | ||||
| 21 Jun | 3535.00 | 87.95 | - | 4,13,100 | 1,45,500 | 3,15,150 | ||||
| 20 Jun | 3594.45 | 120.75 | - | 2,75,400 | 65,400 | 1,67,850 | ||||
| 19 Jun | 3589.95 | 111.15 | - | 1,33,350 | 54,000 | 1,02,450 | ||||
| 18 Jun | 3689.20 | 160.00 | - | 25,650 | 9,300 | 48,450 | ||||
| 14 Jun | 3687.80 | 154.00 | - | 26,100 | -4,050 | 39,150 | ||||
| 13 Jun | 3703.65 | 176.10 | - | 42,900 | -1,950 | 43,050 | ||||
| 12 Jun | 3630.30 | 140.00 | - | 27,000 | 3,900 | 44,700 | ||||
| 11 Jun | 3598.70 | 133.50 | - | 54,300 | 10,200 | 40,650 | ||||
| 10 Jun | 3543.75 | 111.95 | - | 26,100 | 14,550 | 30,450 | ||||
| 7 Jun | 3532.50 | 122.00 | - | 10,650 | 1,350 | 15,750 | ||||
| 6 Jun | 3482.55 | 113.30 | - | 17,250 | 6,000 | 14,400 | ||||
| 5 Jun | 3409.00 | 89.00 | - | 13,650 | 5,100 | 8,400 | ||||
| 4 Jun | 3403.20 | 123.75 | - | 3,300 | 1,050 | 3,300 | ||||
|
|
||||||||||
| 3 Jun | 3897.15 | 343.10 | - | 3,600 | 0 | 2,250 | ||||
| 31 May | 3669.30 | 220.00 | - | 300 | 2,100 | 2,100 | ||||
| 30 May | 3634.70 | 226.00 | - | 0 | 150 | 0 | ||||
| 29 May | 3634.80 | 226.00 | - | 300 | 150 | 2,100 | ||||
| 28 May | 3658.20 | 236.35 | - | 600 | 0 | 1,950 | ||||
| 27 May | 3652.00 | 278.00 | - | 1,800 | 1,500 | 1,800 | ||||
| 24 May | 3625.90 | 225.00 | - | 300 | 150 | 150 | ||||
| 23 May | 3585.40 | 255.45 | - | 0 | 0 | 0 | ||||
| 22 May | 3460.85 | 255.45 | - | 0 | 0 | 0 | ||||
| 18 May | 3464.20 | 255.45 | - | 0 | 0 | 0 | ||||
| 15 May | 3411.30 | 255.45 | - | 0 | 0 | 0 | ||||
| 14 May | 3379.45 | 255.45 | - | 0 | 0 | 0 | ||||
| 13 May | 3293.85 | 255.45 | - | 0 | 0 | 0 | ||||
For LARSEN & TOUBRO LTD. - strike price 3600 expiring on 25JUL2024
Delta for 3600 CE is -
Historical price for 3600 CE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 98, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 1434300
On 4 Jul LT was trading at 3573.30. The strike last trading price was 82.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -61350 which decreased total open position to 1466700
On 3 Jul LT was trading at 3614.35. The strike last trading price was 100, which was lower than the previous day. The implied volatity was -, the open interest changed by -26550 which decreased total open position to 1528050
On 2 Jul LT was trading at 3626.50. The strike last trading price was 108, which was lower than the previous day. The implied volatity was -, the open interest changed by 496950 which increased total open position to 1555650
On 1 Jul LT was trading at 3526.55. The strike last trading price was 65.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 377850 which increased total open position to 1058700
On 28 Jun LT was trading at 3548.45. The strike last trading price was 83, which was lower than the previous day. The implied volatity was -, the open interest changed by 82350 which increased total open position to 680850
On 27 Jun LT was trading at 3564.40. The strike last trading price was 94.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 133950 which increased total open position to 598500
On 26 Jun LT was trading at 3602.95. The strike last trading price was 112.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 463800
On 25 Jun LT was trading at 3587.80. The strike last trading price was 107.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 460800
On 24 Jun LT was trading at 3531.60. The strike last trading price was 92, which was lower than the previous day. The implied volatity was -, the open interest changed by 52050 which increased total open position to 368100
On 21 Jun LT was trading at 3535.00. The strike last trading price was 87.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 145500 which increased total open position to 315150
On 20 Jun LT was trading at 3594.45. The strike last trading price was 120.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 65400 which increased total open position to 167850
On 19 Jun LT was trading at 3589.95. The strike last trading price was 111.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 102450
On 18 Jun LT was trading at 3689.20. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 48450
On 14 Jun LT was trading at 3687.80. The strike last trading price was 154.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 39150
On 13 Jun LT was trading at 3703.65. The strike last trading price was 176.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 43050
On 12 Jun LT was trading at 3630.30. The strike last trading price was 140.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 44700
On 11 Jun LT was trading at 3598.70. The strike last trading price was 133.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 40650
On 10 Jun LT was trading at 3543.75. The strike last trading price was 111.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14550 which increased total open position to 30450
On 7 Jun LT was trading at 3532.50. The strike last trading price was 122.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 15750
On 6 Jun LT was trading at 3482.55. The strike last trading price was 113.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 14400
On 5 Jun LT was trading at 3409.00. The strike last trading price was 89.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 8400
On 4 Jun LT was trading at 3403.20. The strike last trading price was 123.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 3300
On 3 Jun LT was trading at 3897.15. The strike last trading price was 343.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 31 May LT was trading at 3669.30. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 30 May LT was trading at 3634.70. The strike last trading price was 226.00, 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 29 May LT was trading at 3634.80. The strike last trading price was 226.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2100
On 28 May LT was trading at 3658.20. The strike last trading price was 236.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 27 May LT was trading at 3652.00. The strike last trading price was 278.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1800
On 24 May LT was trading at 3625.90. The strike last trading price was 225.00, 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 23 May LT was trading at 3585.40. The strike last trading price was 255.45, 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 255.45, 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 255.45, 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 255.45, 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 255.45, 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 255.45, 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 | 57.55 | -24.60 | - | 6,33,000 | 6,000 | 3,97,950 |
| 4 Jul | 3573.30 | 82.15 | - | 5,09,100 | -1,050 | 3,91,950 | |
| 3 Jul | 3614.35 | 67 | - | 5,16,600 | 13,500 | 3,93,000 | |
| 2 Jul | 3626.50 | 70.2 | - | 14,01,300 | 77,700 | 3,81,000 | |
| 1 Jul | 3526.55 | 112.35 | - | 1,37,700 | -19,200 | 3,03,300 | |
| 28 Jun | 3548.45 | 104.55 | - | 1,88,700 | 22,500 | 3,22,500 | |
| 27 Jun | 3564.40 | 105.4 | - | 3,93,450 | 63,900 | 3,00,000 | |
| 26 Jun | 3602.95 | 87 | - | 1,94,400 | 43,350 | 2,35,950 | |
| 25 Jun | 3587.80 | 97.4 | - | 1,48,350 | 29,400 | 1,92,600 | |
| 24 Jun | 3531.60 | 128.2 | - | 57,450 | 4,650 | 1,62,750 | |
| 21 Jun | 3535.00 | 134.00 | - | 73,200 | 16,050 | 1,57,650 | |
| 20 Jun | 3594.45 | 94.45 | - | 64,200 | 21,450 | 1,41,600 | |
| 19 Jun | 3589.95 | 107.60 | - | 63,300 | 25,800 | 1,20,150 | |
| 18 Jun | 3689.20 | 63.55 | - | 55,500 | 34,950 | 93,900 | |
| 14 Jun | 3687.80 | 71.80 | - | 38,250 | 24,300 | 58,950 | |
| 13 Jun | 3703.65 | 71.50 | - | 32,250 | -1,500 | 34,500 | |
| 12 Jun | 3630.30 | 103.30 | - | 23,550 | 19,050 | 35,250 | |
| 11 Jun | 3598.70 | 124.15 | - | 12,750 | -300 | 16,200 | |
| 10 Jun | 3543.75 | 158.60 | - | 6,450 | 3,750 | 16,500 | |
| 7 Jun | 3532.50 | 174.60 | - | 2,250 | -150 | 12,750 | |
| 6 Jun | 3482.55 | 210.00 | - | 8,400 | 3,300 | 12,900 | |
| 5 Jun | 3409.00 | 267.25 | - | 600 | 0 | 9,600 | |
| 4 Jun | 3403.20 | 299.00 | - | 8,250 | 300 | 9,600 | |
| 3 Jun | 3897.15 | 41.95 | - | 10,950 | 3,300 | 9,300 | |
| 31 May | 3669.30 | 125.20 | - | 4,200 | 1,800 | 5,700 | |
| 30 May | 3634.70 | 143.50 | - | 600 | 300 | 3,900 | |
| 29 May | 3634.80 | 154.65 | - | 750 | 150 | 3,600 | |
| 28 May | 3658.20 | 145.05 | - | 2,700 | 2,250 | 3,300 | |
| 27 May | 3652.00 | 166.50 | - | 900 | 300 | 900 | |
| 24 May | 3625.90 | 150.80 | - | 450 | 0 | 150 | |
| 23 May | 3585.40 | 200.00 | - | 0 | 0 | 0 | |
| 22 May | 3460.85 | 200.00 | - | 0 | 0 | 0 | |
| 18 May | 3464.20 | 200.00 | - | 0 | 0 | 150 | |
| 15 May | 3411.30 | 200.00 | - | 0 | 0 | 150 | |
| 14 May | 3379.45 | 200.00 | - | 0 | 0 | 150 | |
| 13 May | 3293.85 | 200.00 | - | 0 | 0 | 150 | |
For LARSEN & TOUBRO LTD. - strike price 3600 expiring on 25JUL2024
Delta for 3600 PE is -
Historical price for 3600 PE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 57.55, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 397950
On 4 Jul LT was trading at 3573.30. The strike last trading price was 82.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 391950
On 3 Jul LT was trading at 3614.35. The strike last trading price was 67, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 393000
On 2 Jul LT was trading at 3626.50. The strike last trading price was 70.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 77700 which increased total open position to 381000
On 1 Jul LT was trading at 3526.55. The strike last trading price was 112.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 303300
On 28 Jun LT was trading at 3548.45. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 322500
On 27 Jun LT was trading at 3564.40. The strike last trading price was 105.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 300000
On 26 Jun LT was trading at 3602.95. The strike last trading price was 87, which was lower than the previous day. The implied volatity was -, the open interest changed by 43350 which increased total open position to 235950
On 25 Jun LT was trading at 3587.80. The strike last trading price was 97.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 192600
On 24 Jun LT was trading at 3531.60. The strike last trading price was 128.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 162750
On 21 Jun LT was trading at 3535.00. The strike last trading price was 134.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16050 which increased total open position to 157650
On 20 Jun LT was trading at 3594.45. The strike last trading price was 94.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 141600
On 19 Jun LT was trading at 3589.95. The strike last trading price was 107.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 120150
On 18 Jun LT was trading at 3689.20. The strike last trading price was 63.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 34950 which increased total open position to 93900
On 14 Jun LT was trading at 3687.80. The strike last trading price was 71.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 58950
On 13 Jun LT was trading at 3703.65. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 34500
On 12 Jun LT was trading at 3630.30. The strike last trading price was 103.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 19050 which increased total open position to 35250
On 11 Jun LT was trading at 3598.70. The strike last trading price was 124.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 16200
On 10 Jun LT was trading at 3543.75. The strike last trading price was 158.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 16500
On 7 Jun LT was trading at 3532.50. The strike last trading price was 174.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 12750
On 6 Jun LT was trading at 3482.55. The strike last trading price was 210.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 12900
On 5 Jun LT was trading at 3409.00. The strike last trading price was 267.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 4 Jun LT was trading at 3403.20. The strike last trading price was 299.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9600
On 3 Jun LT was trading at 3897.15. The strike last trading price was 41.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 9300
On 31 May LT was trading at 3669.30. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5700
On 30 May LT was trading at 3634.70. The strike last trading price was 143.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3900
On 29 May LT was trading at 3634.80. The strike last trading price was 154.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3600
On 28 May LT was trading at 3658.20. The strike last trading price was 145.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3300
On 27 May LT was trading at 3652.00. The strike last trading price was 166.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 24 May LT was trading at 3625.90. The strike last trading price was 150.80, 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 23 May LT was trading at 3585.40. The strike last trading price was 200.00, 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 200.00, 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 200.00, 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 15 May LT was trading at 3411.30. The strike last trading price was 200.00, 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 14 May LT was trading at 3379.45. The strike last trading price was 200.00, 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 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150