LT
Larsen & Toubro Ltd.
Historical option data for LT
16 Sep 2024 04:11 PM IST
| LT 3750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3662.25 | 19.55 | 6.75 | 8,85,900 | -71,850 | 5,86,350 | ||||
| 13 Sept | 3613.00 | 12.8 | -5.10 | 5,17,350 | 38,550 | 6,56,700 | ||||
| 12 Sept | 3622.00 | 17.9 | 8.35 | 8,70,600 | -70,650 | 6,19,950 | ||||
| 11 Sept | 3536.95 | 9.55 | -7.95 | 6,74,250 | 62,250 | 7,02,750 | ||||
| 10 Sept | 3596.15 | 17.5 | 0.85 | 6,51,150 | 54,300 | 6,40,500 | ||||
| 9 Sept | 3578.30 | 16.65 | -2.40 | 3,67,950 | 16,350 | 5,89,800 | ||||
| 6 Sept | 3574.75 | 19.05 | -11.30 | 8,06,550 | 58,050 | 5,74,950 | ||||
| 5 Sept | 3624.15 | 30.35 | -9.80 | 5,03,850 | 56,250 | 5,17,200 | ||||
| 4 Sept | 3650.80 | 40.15 | -19.95 | 7,57,350 | 1,77,150 | 4,68,900 | ||||
| 3 Sept | 3690.15 | 60.1 | 3.75 | 6,79,050 | -2,100 | 2,92,950 | ||||
| 2 Sept | 3683.10 | 56.35 | -19.65 | 6,08,400 | 57,750 | 2,94,750 | ||||
| 30 Aug | 3704.65 | 76 | 3.25 | 7,53,450 | 35,250 | 2,39,850 | ||||
| 29 Aug | 3683.45 | 72.75 | 1.85 | 5,23,650 | 48,750 | 2,06,850 | ||||
| 28 Aug | 3689.05 | 70.9 | -10.60 | 2,79,900 | 40,200 | 1,57,050 | ||||
| 27 Aug | 3702.70 | 81.5 | 26.90 | 7,65,300 | 77,850 | 1,15,800 | ||||
| 26 Aug | 3641.90 | 54.6 | 10.60 | 1,03,650 | 26,400 | 37,800 | ||||
| 23 Aug | 3598.55 | 44 | -2.70 | 11,700 | 3,750 | 11,250 | ||||
| 22 Aug | 3606.50 | 46.7 | 0.70 | 9,900 | 4,350 | 7,500 | ||||
| 21 Aug | 3596.05 | 46 | -7.65 | 3,600 | 1,800 | 3,000 | ||||
| 20 Aug | 3572.70 | 53.65 | -4.75 | 300 | 0 | 900 | ||||
| 19 Aug | 3555.05 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3568.35 | 58.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3545.20 | 58.4 | -30.00 | 150 | 0 | 900 | ||||
| 13 Aug | 3551.80 | 88.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3571.95 | 88.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3592.05 | 88.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3553.55 | 88.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3638.25 | 88.4 | 12.40 | 300 | 150 | 1,050 | ||||
| 6 Aug | 3576.20 | 76 | -2.25 | 150 | 0 | 900 | ||||
| 5 Aug | 3528.00 | 78.25 | -40.25 | 150 | 0 | 1,050 | ||||
| 2 Aug | 3665.70 | 118.5 | -47.35 | 150 | 0 | 900 | ||||
| 1 Aug | 3779.30 | 165.85 | -27.25 | 750 | 300 | 750 | ||||
| 31 Jul | 3815.00 | 193.1 | 46.75 | 750 | 150 | 450 | ||||
|
|
||||||||||
| 30 Jul | 3784.65 | 146.35 | 0.00 | 0 | 150 | 0 | ||||
| 29 Jul | 3774.95 | 146.35 | -13.00 | 450 | 150 | 150 | ||||
| 26 Jul | 3679.90 | 159.35 | 0 | 0 | 0 | |||||
For Larsen & Toubro Ltd. - strike price 3750 expiring on 26SEP2024
Delta for 3750 CE is -
Historical price for 3750 CE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 19.55, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -71850 which decreased total open position to 586350
On 13 Sept LT was trading at 3613.00. The strike last trading price was 12.8, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 38550 which increased total open position to 656700
On 12 Sept LT was trading at 3622.00. The strike last trading price was 17.9, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by -70650 which decreased total open position to 619950
On 11 Sept LT was trading at 3536.95. The strike last trading price was 9.55, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 62250 which increased total open position to 702750
On 10 Sept LT was trading at 3596.15. The strike last trading price was 17.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 54300 which increased total open position to 640500
On 9 Sept LT was trading at 3578.30. The strike last trading price was 16.65, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 16350 which increased total open position to 589800
On 6 Sept LT was trading at 3574.75. The strike last trading price was 19.05, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 58050 which increased total open position to 574950
On 5 Sept LT was trading at 3624.15. The strike last trading price was 30.35, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 517200
On 4 Sept LT was trading at 3650.80. The strike last trading price was 40.15, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 177150 which increased total open position to 468900
On 3 Sept LT was trading at 3690.15. The strike last trading price was 60.1, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 292950
On 2 Sept LT was trading at 3683.10. The strike last trading price was 56.35, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 294750
On 30 Aug LT was trading at 3704.65. The strike last trading price was 76, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 35250 which increased total open position to 239850
On 29 Aug LT was trading at 3683.45. The strike last trading price was 72.75, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 206850
On 28 Aug LT was trading at 3689.05. The strike last trading price was 70.9, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 157050
On 27 Aug LT was trading at 3702.70. The strike last trading price was 81.5, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by 77850 which increased total open position to 115800
On 26 Aug LT was trading at 3641.90. The strike last trading price was 54.6, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 37800
On 23 Aug LT was trading at 3598.55. The strike last trading price was 44, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 11250
On 22 Aug LT was trading at 3606.50. The strike last trading price was 46.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 7500
On 21 Aug LT was trading at 3596.05. The strike last trading price was 46, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3000
On 20 Aug LT was trading at 3572.70. The strike last trading price was 53.65, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 19 Aug LT was trading at 3555.05. The strike last trading price was 58.4, 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 16 Aug LT was trading at 3568.35. The strike last trading price was 58.4, 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 58.4, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 13 Aug LT was trading at 3551.80. The strike last trading price was 88.4, 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 88.4, 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 88.4, 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 88.4, 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 88.4, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1050
On 6 Aug LT was trading at 3576.20. The strike last trading price was 76, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 5 Aug LT was trading at 3528.00. The strike last trading price was 78.25, which was -40.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 2 Aug LT was trading at 3665.70. The strike last trading price was 118.5, which was -47.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 1 Aug LT was trading at 3779.30. The strike last trading price was 165.85, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 750
On 31 Jul LT was trading at 3815.00. The strike last trading price was 193.1, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 30 Jul LT was trading at 3784.65. The strike last trading price was 146.35, 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 146.35, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 26 Jul LT was trading at 3679.90. The strike last trading price was 159.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LT 3750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3662.25 | 96.7 | -47.00 | 49,650 | -13,650 | 35,400 |
| 13 Sept | 3613.00 | 143.7 | 8.60 | 15,600 | 750 | 49,050 |
| 12 Sept | 3622.00 | 135.1 | -76.95 | 41,700 | -13,050 | 48,450 |
| 11 Sept | 3536.95 | 212.05 | 56.10 | 5,550 | -900 | 61,650 |
| 10 Sept | 3596.15 | 155.95 | -27.00 | 20,400 | -4,950 | 62,700 |
| 9 Sept | 3578.30 | 182.95 | -3.30 | 4,950 | -1,050 | 67,500 |
| 6 Sept | 3574.75 | 186.25 | 41.10 | 43,200 | 7,500 | 68,850 |
| 5 Sept | 3624.15 | 145.15 | 18.05 | 41,100 | 9,150 | 60,900 |
| 4 Sept | 3650.80 | 127.1 | 29.05 | 1,33,200 | -7,200 | 51,900 |
| 3 Sept | 3690.15 | 98.05 | -13.20 | 1,42,650 | -7,350 | 58,500 |
| 2 Sept | 3683.10 | 111.25 | 20.75 | 1,40,850 | 1,050 | 66,000 |
| 30 Aug | 3704.65 | 90.5 | -19.65 | 1,26,150 | -3,750 | 65,550 |
| 29 Aug | 3683.45 | 110.15 | -4.85 | 92,550 | 10,950 | 69,300 |
| 28 Aug | 3689.05 | 115 | 9.75 | 69,300 | 17,850 | 58,050 |
| 27 Aug | 3702.70 | 105.25 | -31.75 | 1,71,750 | 35,400 | 40,350 |
| 26 Aug | 3641.90 | 137 | -106.30 | 10,500 | 3,600 | 3,600 |
| 23 Aug | 3598.55 | 243.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3606.50 | 243.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3596.05 | 243.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3572.70 | 243.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3555.05 | 243.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3568.35 | 243.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3545.20 | 243.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3551.80 | 243.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3571.95 | 243.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3592.05 | 243.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3553.55 | 243.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3638.25 | 243.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3576.20 | 243.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3528.00 | 243.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3665.70 | 243.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3779.30 | 243.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3815.00 | 243.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3784.65 | 243.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3774.95 | 243.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3679.90 | 243.3 | 0 | 0 | 0 | |
For Larsen & Toubro Ltd. - strike price 3750 expiring on 26SEP2024
Delta for 3750 PE is -
Historical price for 3750 PE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 96.7, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 35400
On 13 Sept LT was trading at 3613.00. The strike last trading price was 143.7, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 49050
On 12 Sept LT was trading at 3622.00. The strike last trading price was 135.1, which was -76.95 lower than the previous day. The implied volatity was -, the open interest changed by -13050 which decreased total open position to 48450
On 11 Sept LT was trading at 3536.95. The strike last trading price was 212.05, which was 56.10 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 61650
On 10 Sept LT was trading at 3596.15. The strike last trading price was 155.95, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 62700
On 9 Sept LT was trading at 3578.30. The strike last trading price was 182.95, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 67500
On 6 Sept LT was trading at 3574.75. The strike last trading price was 186.25, which was 41.10 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 68850
On 5 Sept LT was trading at 3624.15. The strike last trading price was 145.15, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 60900
On 4 Sept LT was trading at 3650.80. The strike last trading price was 127.1, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 51900
On 3 Sept LT was trading at 3690.15. The strike last trading price was 98.05, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 58500
On 2 Sept LT was trading at 3683.10. The strike last trading price was 111.25, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 66000
On 30 Aug LT was trading at 3704.65. The strike last trading price was 90.5, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 65550
On 29 Aug LT was trading at 3683.45. The strike last trading price was 110.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 10950 which increased total open position to 69300
On 28 Aug LT was trading at 3689.05. The strike last trading price was 115, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 58050
On 27 Aug LT was trading at 3702.70. The strike last trading price was 105.25, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 35400 which increased total open position to 40350
On 26 Aug LT was trading at 3641.90. The strike last trading price was 137, which was -106.30 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 23 Aug LT was trading at 3598.55. The strike last trading price was 243.3, 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 22 Aug LT was trading at 3606.50. The strike last trading price was 243.3, 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 21 Aug LT was trading at 3596.05. The strike last trading price was 243.3, 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 20 Aug LT was trading at 3572.70. The strike last trading price was 243.3, 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 19 Aug LT was trading at 3555.05. The strike last trading price was 243.3, 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 16 Aug LT was trading at 3568.35. The strike last trading price was 243.3, 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 243.3, 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 243.3, 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 243.3, 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 243.3, 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 243.3, 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 243.3, 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 243.3, 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 243.3, 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 243.3, 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 243.3, 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 243.3, 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 243.3, 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 243.3, 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 243.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0