LT
Larsen & Toubro Ltd.
Historical option data for LT
16 Sep 2024 04:11 PM IST
| LT 3650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3662.25 | 56.3 | 22.05 | 28,52,850 | -67,500 | 6,53,400 | ||||
| 13 Sept | 3613.00 | 34.25 | -10.40 | 9,79,350 | 14,700 | 7,20,450 | ||||
| 12 Sept | 3622.00 | 44.65 | 22.65 | 18,62,400 | 84,600 | 7,24,650 | ||||
| 11 Sept | 3536.95 | 22 | -19.20 | 10,47,600 | 1,50,600 | 6,85,350 | ||||
| 10 Sept | 3596.15 | 41.2 | 4.60 | 11,02,800 | -5,550 | 5,34,600 | ||||
| 9 Sept | 3578.30 | 36.6 | -4.40 | 7,57,200 | 64,350 | 5,40,600 | ||||
| 6 Sept | 3574.75 | 41 | -23.50 | 12,79,350 | 1,23,600 | 4,85,250 | ||||
| 5 Sept | 3624.15 | 64.5 | -15.95 | 10,32,900 | 1,43,100 | 3,63,450 | ||||
| 4 Sept | 3650.80 | 80.45 | -31.55 | 6,75,300 | 76,350 | 2,20,050 | ||||
| 3 Sept | 3690.15 | 112 | 8.80 | 2,26,800 | -16,950 | 1,43,550 | ||||
| 2 Sept | 3683.10 | 103.2 | -27.65 | 1,83,450 | 7,050 | 1,60,500 | ||||
| 30 Aug | 3704.65 | 130.85 | 4.45 | 2,14,050 | 1,350 | 1,53,450 | ||||
| 29 Aug | 3683.45 | 126.4 | 4.60 | 2,67,750 | 5,700 | 1,52,550 | ||||
| 28 Aug | 3689.05 | 121.8 | -11.20 | 95,400 | -1,800 | 1,47,000 | ||||
| 27 Aug | 3702.70 | 133 | 36.00 | 6,55,350 | -47,550 | 1,48,800 | ||||
| 26 Aug | 3641.90 | 97 | 15.10 | 6,17,850 | 75,150 | 1,96,650 | ||||
| 23 Aug | 3598.55 | 81.9 | -2.10 | 1,71,450 | 47,850 | 1,20,300 | ||||
| 22 Aug | 3606.50 | 84 | 2.50 | 50,700 | 4,800 | 72,300 | ||||
| 21 Aug | 3596.05 | 81.5 | 6.60 | 40,800 | 5,700 | 67,500 | ||||
| 20 Aug | 3572.70 | 74.9 | 3.90 | 71,250 | 58,200 | 61,800 | ||||
| 19 Aug | 3555.05 | 71 | -9.80 | 3,450 | 1,350 | 3,600 | ||||
| 16 Aug | 3568.35 | 80.8 | 0.00 | 1,650 | 600 | 2,400 | ||||
| 14 Aug | 3545.20 | 80.8 | -7.95 | 750 | 0 | 1,650 | ||||
| 13 Aug | 3551.80 | 88.75 | -11.25 | 600 | 150 | 1,500 | ||||
| 12 Aug | 3571.95 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3592.05 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3553.55 | 100 | -39.70 | 150 | 0 | 1,350 | ||||
|
|
||||||||||
| 7 Aug | 3638.25 | 139.7 | 49.70 | 2,100 | 900 | 1,350 | ||||
| 6 Aug | 3576.20 | 90 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3528.00 | 90 | -74.00 | 300 | 150 | 600 | ||||
| 2 Aug | 3665.70 | 164 | 7.50 | 300 | 150 | 300 | ||||
| 1 Aug | 3779.30 | 156.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3815.00 | 156.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3784.65 | 156.5 | 0.00 | 0 | 150 | 0 | ||||
| 29 Jul | 3774.95 | 156.5 | 0.00 | 0 | 150 | 0 | ||||
| 26 Jul | 3679.90 | 156.5 | 750 | 150 | 150 | |||||
For Larsen & Toubro Ltd. - strike price 3650 expiring on 26SEP2024
Delta for 3650 CE is -
Historical price for 3650 CE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 56.3, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 653400
On 13 Sept LT was trading at 3613.00. The strike last trading price was 34.25, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 720450
On 12 Sept LT was trading at 3622.00. The strike last trading price was 44.65, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 84600 which increased total open position to 724650
On 11 Sept LT was trading at 3536.95. The strike last trading price was 22, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 150600 which increased total open position to 685350
On 10 Sept LT was trading at 3596.15. The strike last trading price was 41.2, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -5550 which decreased total open position to 534600
On 9 Sept LT was trading at 3578.30. The strike last trading price was 36.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 540600
On 6 Sept LT was trading at 3574.75. The strike last trading price was 41, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 123600 which increased total open position to 485250
On 5 Sept LT was trading at 3624.15. The strike last trading price was 64.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 143100 which increased total open position to 363450
On 4 Sept LT was trading at 3650.80. The strike last trading price was 80.45, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 76350 which increased total open position to 220050
On 3 Sept LT was trading at 3690.15. The strike last trading price was 112, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by -16950 which decreased total open position to 143550
On 2 Sept LT was trading at 3683.10. The strike last trading price was 103.2, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 160500
On 30 Aug LT was trading at 3704.65. The strike last trading price was 130.85, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 153450
On 29 Aug LT was trading at 3683.45. The strike last trading price was 126.4, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 152550
On 28 Aug LT was trading at 3689.05. The strike last trading price was 121.8, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 147000
On 27 Aug LT was trading at 3702.70. The strike last trading price was 133, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by -47550 which decreased total open position to 148800
On 26 Aug LT was trading at 3641.90. The strike last trading price was 97, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 75150 which increased total open position to 196650
On 23 Aug LT was trading at 3598.55. The strike last trading price was 81.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 47850 which increased total open position to 120300
On 22 Aug LT was trading at 3606.50. The strike last trading price was 84, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 72300
On 21 Aug LT was trading at 3596.05. The strike last trading price was 81.5, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 67500
On 20 Aug LT was trading at 3572.70. The strike last trading price was 74.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 58200 which increased total open position to 61800
On 19 Aug LT was trading at 3555.05. The strike last trading price was 71, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 3600
On 16 Aug LT was trading at 3568.35. The strike last trading price was 80.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2400
On 14 Aug LT was trading at 3545.20. The strike last trading price was 80.8, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 13 Aug LT was trading at 3551.80. The strike last trading price was 88.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1500
On 12 Aug LT was trading at 3571.95. The strike last trading price was 100, 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 100, 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 100, which was -39.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 7 Aug LT was trading at 3638.25. The strike last trading price was 139.7, which was 49.70 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1350
On 6 Aug LT was trading at 3576.20. The strike last trading price was 90, 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 90, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 2 Aug LT was trading at 3665.70. The strike last trading price was 164, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 1 Aug LT was trading at 3779.30. The strike last trading price was 156.5, 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 31 Jul LT was trading at 3815.00. The strike last trading price was 156.5, 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 30 Jul LT was trading at 3784.65. The strike last trading price was 156.5, 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 29 Jul LT was trading at 3774.95. The strike last trading price was 156.5, 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 26 Jul LT was trading at 3679.90. The strike last trading price was 156.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
| LT 3650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3662.25 | 35 | -32.25 | 7,92,450 | 78,000 | 1,96,950 |
| 13 Sept | 3613.00 | 67.25 | 6.10 | 4,14,000 | -18,750 | 1,19,250 |
| 12 Sept | 3622.00 | 61.15 | -64.05 | 5,54,850 | 16,050 | 2,01,600 |
| 11 Sept | 3536.95 | 125.2 | 45.60 | 1,86,750 | -18,600 | 1,85,850 |
| 10 Sept | 3596.15 | 79.6 | -20.35 | 1,69,950 | -2,550 | 2,04,600 |
| 9 Sept | 3578.30 | 99.95 | -11.30 | 1,11,900 | -9,150 | 2,06,550 |
| 6 Sept | 3574.75 | 111.25 | 31.95 | 11,19,150 | -99,300 | 2,16,000 |
| 5 Sept | 3624.15 | 79.3 | 12.20 | 9,03,000 | 1,32,600 | 3,15,450 |
| 4 Sept | 3650.80 | 67.1 | 17.10 | 4,76,550 | 16,800 | 1,82,400 |
| 3 Sept | 3690.15 | 50 | -9.10 | 3,38,850 | 44,400 | 1,66,050 |
| 2 Sept | 3683.10 | 59.1 | 13.05 | 2,23,650 | -4,800 | 1,21,800 |
| 30 Aug | 3704.65 | 46.05 | -11.20 | 1,66,950 | 12,450 | 1,25,250 |
| 29 Aug | 3683.45 | 57.25 | -8.70 | 2,44,650 | 750 | 1,12,950 |
| 28 Aug | 3689.05 | 65.95 | 8.55 | 91,050 | 1,800 | 1,12,950 |
| 27 Aug | 3702.70 | 57.4 | -26.25 | 4,16,400 | 7,350 | 1,10,850 |
| 26 Aug | 3641.90 | 83.65 | -20.85 | 2,78,250 | 87,900 | 1,03,500 |
| 23 Aug | 3598.55 | 104.5 | 1.90 | 18,900 | 8,100 | 15,600 |
| 22 Aug | 3606.50 | 102.6 | 0.00 | 0 | 7,050 | 0 |
| 21 Aug | 3596.05 | 102.6 | -30.40 | 7,950 | 6,900 | 7,350 |
| 20 Aug | 3572.70 | 133 | 0.00 | 0 | 450 | 0 |
| 19 Aug | 3555.05 | 133 | -55.55 | 450 | 150 | 150 |
| 16 Aug | 3568.35 | 188.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3545.20 | 188.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3551.80 | 188.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3571.95 | 188.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3592.05 | 188.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3553.55 | 188.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3638.25 | 188.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3576.20 | 188.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3528.00 | 188.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3665.70 | 188.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3779.30 | 188.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3815.00 | 188.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3784.65 | 188.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3774.95 | 188.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3679.90 | 188.55 | 0 | 0 | 0 | |
For Larsen & Toubro Ltd. - strike price 3650 expiring on 26SEP2024
Delta for 3650 PE is -
Historical price for 3650 PE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 35, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 196950
On 13 Sept LT was trading at 3613.00. The strike last trading price was 67.25, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 119250
On 12 Sept LT was trading at 3622.00. The strike last trading price was 61.15, which was -64.05 lower than the previous day. The implied volatity was -, the open interest changed by 16050 which increased total open position to 201600
On 11 Sept LT was trading at 3536.95. The strike last trading price was 125.2, which was 45.60 higher than the previous day. The implied volatity was -, the open interest changed by -18600 which decreased total open position to 185850
On 10 Sept LT was trading at 3596.15. The strike last trading price was 79.6, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 204600
On 9 Sept LT was trading at 3578.30. The strike last trading price was 99.95, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 206550
On 6 Sept LT was trading at 3574.75. The strike last trading price was 111.25, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by -99300 which decreased total open position to 216000
On 5 Sept LT was trading at 3624.15. The strike last trading price was 79.3, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 132600 which increased total open position to 315450
On 4 Sept LT was trading at 3650.80. The strike last trading price was 67.1, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 182400
On 3 Sept LT was trading at 3690.15. The strike last trading price was 50, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 44400 which increased total open position to 166050
On 2 Sept LT was trading at 3683.10. The strike last trading price was 59.1, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 121800
On 30 Aug LT was trading at 3704.65. The strike last trading price was 46.05, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 12450 which increased total open position to 125250
On 29 Aug LT was trading at 3683.45. The strike last trading price was 57.25, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 112950
On 28 Aug LT was trading at 3689.05. The strike last trading price was 65.95, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 112950
On 27 Aug LT was trading at 3702.70. The strike last trading price was 57.4, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 110850
On 26 Aug LT was trading at 3641.90. The strike last trading price was 83.65, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 87900 which increased total open position to 103500
On 23 Aug LT was trading at 3598.55. The strike last trading price was 104.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 15600
On 22 Aug LT was trading at 3606.50. The strike last trading price was 102.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 0
On 21 Aug LT was trading at 3596.05. The strike last trading price was 102.6, which was -30.40 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 7350
On 20 Aug LT was trading at 3572.70. The strike last trading price was 133, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 19 Aug LT was trading at 3555.05. The strike last trading price was 133, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 16 Aug LT was trading at 3568.35. The strike last trading price was 188.55, 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 188.55, 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 188.55, 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 188.55, 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 188.55, 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 188.55, 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 188.55, 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 188.55, 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 188.55, 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 188.55, 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 188.55, 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 188.55, 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 188.55, 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 188.55, 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 188.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0