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 | 24.65 | 2.65 | - | 8,70,450 | -3,300 | 5,99,700 | |||
| 4 Jul | 3573.30 | 22 | - | 6,97,350 | 43,650 | 6,03,000 | ||||
| 3 Jul | 3614.35 | 29.7 | - | 7,23,150 | -7,950 | 5,59,350 | ||||
| 2 Jul | 3626.50 | 35 | - | 30,81,600 | 24,150 | 5,68,800 | ||||
| 1 Jul | 3526.55 | 18.45 | - | 4,59,300 | 1,25,850 | 5,44,650 | ||||
| 28 Jun | 3548.45 | 25.4 | - | 5,05,950 | 56,850 | 4,18,800 | ||||
| 27 Jun | 3564.40 | 31.15 | - | 4,72,650 | 58,350 | 3,61,950 | ||||
| 26 Jun | 3602.95 | 38.15 | - | 2,99,250 | 51,300 | 3,03,600 | ||||
| 25 Jun | 3587.80 | 36.15 | - | 2,87,400 | 27,750 | 2,52,300 | ||||
| 24 Jun | 3531.60 | 32.7 | - | 1,99,650 | 23,550 | 2,23,950 | ||||
| 21 Jun | 3535.00 | 33.00 | - | 2,50,500 | 66,000 | 1,99,650 | ||||
| 20 Jun | 3594.45 | 45.40 | - | 1,26,150 | 23,700 | 1,33,200 | ||||
| 19 Jun | 3589.95 | 44.70 | - | 1,41,900 | 19,950 | 1,09,500 | ||||
| 18 Jun | 3689.20 | 66.15 | - | 90,000 | 30,300 | 89,550 | ||||
| 14 Jun | 3687.80 | 64.95 | - | 34,650 | 9,000 | 59,250 | ||||
|
|
||||||||||
| 13 Jun | 3703.65 | 78.65 | - | 48,450 | 19,950 | 50,250 | ||||
| 12 Jun | 3630.30 | 61.30 | - | 14,700 | 1,800 | 30,150 | ||||
| 11 Jun | 3598.70 | 59.50 | - | 17,550 | 2,400 | 28,350 | ||||
| 10 Jun | 3543.75 | 51.00 | - | 15,750 | 5,550 | 25,950 | ||||
| 7 Jun | 3532.50 | 61.60 | - | 9,750 | 2,400 | 20,400 | ||||
| 6 Jun | 3482.55 | 56.30 | - | 7,950 | 2,250 | 18,000 | ||||
| 5 Jun | 3409.00 | 52.50 | - | 15,750 | 9,900 | 15,750 | ||||
| 4 Jun | 3403.20 | 74.80 | - | 16,650 | 3,900 | 5,850 | ||||
| 3 Jun | 3897.15 | 208.00 | - | 4,050 | 1,800 | 1,950 | ||||
| 31 May | 3669.30 | 130.00 | - | 0 | 150 | 0 | ||||
| 29 May | 3634.80 | 130.00 | - | 300 | 150 | 150 | ||||
For LARSEN & TOUBRO LTD. - strike price 3800 expiring on 25JUL2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 24.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 599700
On 4 Jul LT was trading at 3573.30. The strike last trading price was 22, which was lower than the previous day. The implied volatity was -, the open interest changed by 43650 which increased total open position to 603000
On 3 Jul LT was trading at 3614.35. The strike last trading price was 29.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -7950 which decreased total open position to 559350
On 2 Jul LT was trading at 3626.50. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 24150 which increased total open position to 568800
On 1 Jul LT was trading at 3526.55. The strike last trading price was 18.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 125850 which increased total open position to 544650
On 28 Jun LT was trading at 3548.45. The strike last trading price was 25.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 56850 which increased total open position to 418800
On 27 Jun LT was trading at 3564.40. The strike last trading price was 31.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 58350 which increased total open position to 361950
On 26 Jun LT was trading at 3602.95. The strike last trading price was 38.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 303600
On 25 Jun LT was trading at 3587.80. The strike last trading price was 36.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 252300
On 24 Jun LT was trading at 3531.60. The strike last trading price was 32.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 23550 which increased total open position to 223950
On 21 Jun LT was trading at 3535.00. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 199650
On 20 Jun LT was trading at 3594.45. The strike last trading price was 45.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 23700 which increased total open position to 133200
On 19 Jun LT was trading at 3589.95. The strike last trading price was 44.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 109500
On 18 Jun LT was trading at 3689.20. The strike last trading price was 66.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 89550
On 14 Jun LT was trading at 3687.80. The strike last trading price was 64.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 59250
On 13 Jun LT was trading at 3703.65. The strike last trading price was 78.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 50250
On 12 Jun LT was trading at 3630.30. The strike last trading price was 61.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 30150
On 11 Jun LT was trading at 3598.70. The strike last trading price was 59.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 28350
On 10 Jun LT was trading at 3543.75. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 25950
On 7 Jun LT was trading at 3532.50. The strike last trading price was 61.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 20400
On 6 Jun LT was trading at 3482.55. The strike last trading price was 56.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 18000
On 5 Jun LT was trading at 3409.00. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 15750
On 4 Jun LT was trading at 3403.20. The strike last trading price was 74.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 5850
On 3 Jun LT was trading at 3897.15. The strike last trading price was 208.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1950
On 31 May LT was trading at 3669.30. The strike last trading price was 130.00, 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 130.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3627.15 | 186.05 | -41.95 | - | 15,450 | -900 | 66,450 |
| 4 Jul | 3573.30 | 228 | - | 6,450 | -2,700 | 67,350 | |
| 3 Jul | 3614.35 | 197.15 | - | 11,550 | -1,650 | 70,050 | |
| 2 Jul | 3626.50 | 194 | - | 20,700 | -4,800 | 71,700 | |
| 1 Jul | 3526.55 | 265.25 | - | 2,400 | 1,200 | 76,500 | |
| 28 Jun | 3548.45 | 247 | - | 11,850 | 6,600 | 75,300 | |
| 27 Jun | 3564.40 | 242 | - | 44,250 | 13,500 | 68,700 | |
| 26 Jun | 3602.95 | 210.5 | - | 29,700 | 15,900 | 52,950 | |
| 25 Jun | 3587.80 | 225.5 | - | 40,800 | 14,700 | 37,050 | |
| 24 Jun | 3531.60 | 263.05 | - | 5,250 | 1,050 | 22,350 | |
| 21 Jun | 3535.00 | 277.10 | - | 14,400 | 11,100 | 21,150 | |
| 20 Jun | 3594.45 | 222.90 | - | 6,000 | 4,350 | 9,900 | |
| 19 Jun | 3589.95 | 241.15 | - | 6,150 | 4,200 | 5,550 | |
| 18 Jun | 3689.20 | 164.25 | - | 600 | 1,050 | 1,050 | |
| 14 Jun | 3687.80 | 168.10 | - | 0 | 450 | 0 | |
| 13 Jun | 3703.65 | 168.10 | - | 1,050 | 450 | 1,050 | |
| 12 Jun | 3630.30 | 218.00 | - | 300 | 150 | 450 | |
| 11 Jun | 3598.70 | 231.70 | - | 750 | 150 | 150 | |
| 10 Jun | 3543.75 | 400.00 | - | 0 | 0 | 0 | |
| 7 Jun | 3532.50 | 400.00 | - | 0 | 150 | 0 | |
| 6 Jun | 3482.55 | 400.00 | - | 300 | 150 | 150 | |
| 5 Jun | 3409.00 | 238.35 | - | 0 | 0 | 0 | |
| 4 Jun | 3403.20 | 238.35 | - | 0 | 0 | 0 | |
| 3 Jun | 3897.15 | 238.35 | - | 0 | 0 | 0 | |
| 31 May | 3669.30 | 238.35 | - | 0 | 0 | 0 | |
| 29 May | 3634.80 | 238.35 | - | 0 | 0 | 0 | |
For LARSEN & TOUBRO LTD. - strike price 3800 expiring on 25JUL2024
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 186.05, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 66450
On 4 Jul LT was trading at 3573.30. The strike last trading price was 228, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 67350
On 3 Jul LT was trading at 3614.35. The strike last trading price was 197.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 70050
On 2 Jul LT was trading at 3626.50. The strike last trading price was 194, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 71700
On 1 Jul LT was trading at 3526.55. The strike last trading price was 265.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 76500
On 28 Jun LT was trading at 3548.45. The strike last trading price was 247, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 75300
On 27 Jun LT was trading at 3564.40. The strike last trading price was 242, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 68700
On 26 Jun LT was trading at 3602.95. The strike last trading price was 210.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 52950
On 25 Jun LT was trading at 3587.80. The strike last trading price was 225.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 37050
On 24 Jun LT was trading at 3531.60. The strike last trading price was 263.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 22350
On 21 Jun LT was trading at 3535.00. The strike last trading price was 277.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 21150
On 20 Jun LT was trading at 3594.45. The strike last trading price was 222.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 9900
On 19 Jun LT was trading at 3589.95. The strike last trading price was 241.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 5550
On 18 Jun LT was trading at 3689.20. The strike last trading price was 164.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 14 Jun LT was trading at 3687.80. The strike last trading price was 168.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 0
On 13 Jun LT was trading at 3703.65. The strike last trading price was 168.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1050
On 12 Jun LT was trading at 3630.30. The strike last trading price was 218.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 11 Jun LT was trading at 3598.70. The strike last trading price was 231.70, 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 10 Jun LT was trading at 3543.75. The strike last trading price was 400.00, 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 7 Jun LT was trading at 3532.50. The strike last trading price was 400.00, 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 6 Jun LT was trading at 3482.55. The strike last trading price was 400.00, 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 5 Jun LT was trading at 3409.00. The strike last trading price was 238.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun LT was trading at 3403.20. The strike last trading price was 238.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun LT was trading at 3897.15. The strike last trading price was 238.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May LT was trading at 3669.30. The strike last trading price was 238.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May LT was trading at 3634.80. The strike last trading price was 238.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0