LT
Larsen & Toubro Ltd.
Historical option data for LT
16 Sep 2024 04:11 PM IST
| LT 3850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3662.25 | 7.15 | 1.50 | 4,90,950 | 24,150 | 2,51,850 | ||||
| 13 Sept | 3613.00 | 5.65 | -2.25 | 3,50,700 | -15,000 | 2,28,450 | ||||
| 12 Sept | 3622.00 | 7.9 | 2.40 | 5,20,650 | 45,000 | 2,46,150 | ||||
| 11 Sept | 3536.95 | 5.5 | -2.80 | 2,35,800 | 4,200 | 2,01,000 | ||||
| 10 Sept | 3596.15 | 8.3 | -0.10 | 3,48,450 | 6,750 | 1,96,950 | ||||
| 9 Sept | 3578.30 | 8.4 | -1.30 | 1,91,700 | 16,950 | 1,90,200 | ||||
| 6 Sept | 3574.75 | 9.7 | -3.40 | 5,12,400 | 34,500 | 1,74,150 | ||||
| 5 Sept | 3624.15 | 13.1 | -5.10 | 2,22,300 | 6,600 | 1,40,400 | ||||
| 4 Sept | 3650.80 | 18.2 | -11.05 | 2,55,750 | 5,850 | 1,33,950 | ||||
| 3 Sept | 3690.15 | 29.25 | 2.00 | 2,82,900 | -21,900 | 1,28,550 | ||||
| 2 Sept | 3683.10 | 27.25 | -12.65 | 2,15,400 | -5,100 | 1,50,300 | ||||
| 30 Aug | 3704.65 | 39.9 | 1.00 | 3,37,650 | 45,900 | 1,55,550 | ||||
| 29 Aug | 3683.45 | 38.9 | -1.55 | 2,88,150 | 22,050 | 1,09,650 | ||||
| 28 Aug | 3689.05 | 40.45 | -4.65 | 1,17,000 | 21,750 | 87,150 | ||||
| 27 Aug | 3702.70 | 45.1 | 14.95 | 2,84,850 | 57,300 | 65,850 | ||||
| 26 Aug | 3641.90 | 30.15 | -6.75 | 12,450 | 8,100 | 8,550 | ||||
| 23 Aug | 3598.55 | 36.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3606.50 | 36.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3596.05 | 36.9 | 0.00 | 0 | 150 | 0 | ||||
| 20 Aug | 3572.70 | 36.9 | 9.25 | 150 | 0 | 300 | ||||
| 19 Aug | 3555.05 | 27.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3568.35 | 27.65 | -22.35 | 450 | 0 | 300 | ||||
| 14 Aug | 3545.20 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3551.80 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3571.95 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3592.05 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3553.55 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3638.25 | 50 | 0.00 | 0 | 300 | 0 | ||||
| 6 Aug | 3576.20 | 50 | -72.85 | 300 | 150 | 150 | ||||
| 5 Aug | 3528.00 | 122.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3665.70 | 122.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3779.30 | 122.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 3815.00 | 122.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3784.65 | 122.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3774.95 | 122.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3679.90 | 122.85 | 0 | 0 | 0 | |||||
For Larsen & Toubro Ltd. - strike price 3850 expiring on 26SEP2024
Delta for 3850 CE is -
Historical price for 3850 CE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 7.15, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 24150 which increased total open position to 251850
On 13 Sept LT was trading at 3613.00. The strike last trading price was 5.65, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 228450
On 12 Sept LT was trading at 3622.00. The strike last trading price was 7.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 246150
On 11 Sept LT was trading at 3536.95. The strike last trading price was 5.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 201000
On 10 Sept LT was trading at 3596.15. The strike last trading price was 8.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 196950
On 9 Sept LT was trading at 3578.30. The strike last trading price was 8.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 16950 which increased total open position to 190200
On 6 Sept LT was trading at 3574.75. The strike last trading price was 9.7, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 174150
On 5 Sept LT was trading at 3624.15. The strike last trading price was 13.1, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 140400
On 4 Sept LT was trading at 3650.80. The strike last trading price was 18.2, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 133950
On 3 Sept LT was trading at 3690.15. The strike last trading price was 29.25, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -21900 which decreased total open position to 128550
On 2 Sept LT was trading at 3683.10. The strike last trading price was 27.25, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 150300
On 30 Aug LT was trading at 3704.65. The strike last trading price was 39.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 155550
On 29 Aug LT was trading at 3683.45. The strike last trading price was 38.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 109650
On 28 Aug LT was trading at 3689.05. The strike last trading price was 40.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 87150
On 27 Aug LT was trading at 3702.70. The strike last trading price was 45.1, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 57300 which increased total open position to 65850
On 26 Aug LT was trading at 3641.90. The strike last trading price was 30.15, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 8550
On 23 Aug LT was trading at 3598.55. The strike last trading price was 36.9, 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 36.9, 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 36.9, 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 20 Aug LT was trading at 3572.70. The strike last trading price was 36.9, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 19 Aug LT was trading at 3555.05. The strike last trading price was 27.65, 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 27.65, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 14 Aug LT was trading at 3545.20. The strike last trading price was 50, 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 50, 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 50, 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 50, 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 50, 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 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 6 Aug LT was trading at 3576.20. The strike last trading price was 50, which was -72.85 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 5 Aug LT was trading at 3528.00. The strike last trading price was 122.85, 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 122.85, 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 122.85, 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 122.85, 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 122.85, 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 122.85, 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 122.85, 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 3850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3662.25 | 182.2 | -54.50 | 7,200 | -1,350 | 4,800 |
| 13 Sept | 3613.00 | 236.7 | -29.15 | 900 | -150 | 6,300 |
| 12 Sept | 3622.00 | 265.85 | 30.00 | 150 | 0 | 6,600 |
| 11 Sept | 3536.95 | 235.85 | 0.00 | 0 | -750 | 0 |
| 10 Sept | 3596.15 | 235.85 | -33.50 | 1,800 | -750 | 6,600 |
| 9 Sept | 3578.30 | 269.35 | -38.90 | 300 | 0 | 7,500 |
| 6 Sept | 3574.75 | 308.25 | 106.10 | 4,050 | -750 | 7,350 |
| 5 Sept | 3624.15 | 202.15 | -4.00 | 150 | 0 | 8,250 |
| 4 Sept | 3650.80 | 206.15 | 39.20 | 5,250 | 1,650 | 8,400 |
| 3 Sept | 3690.15 | 166.95 | -15.05 | 12,300 | -3,150 | 6,750 |
| 2 Sept | 3683.10 | 182 | 26.40 | 4,800 | -300 | 9,750 |
| 30 Aug | 3704.65 | 155.6 | -21.40 | 6,450 | -1,350 | 9,900 |
| 29 Aug | 3683.45 | 177 | -3.35 | 15,150 | 4,350 | 11,250 |
| 28 Aug | 3689.05 | 180.35 | 10.95 | 19,350 | -300 | 7,050 |
| 27 Aug | 3702.70 | 169.4 | -37.50 | 49,350 | 6,900 | 7,350 |
| 26 Aug | 3641.90 | 206.9 | -98.70 | 450 | 150 | 150 |
| 23 Aug | 3598.55 | 305.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3606.50 | 305.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3596.05 | 305.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3572.70 | 305.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3555.05 | 305.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3568.35 | 305.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3545.20 | 305.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3551.80 | 305.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3571.95 | 305.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3592.05 | 305.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3553.55 | 305.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3638.25 | 305.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3576.20 | 305.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3528.00 | 305.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3665.70 | 305.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3779.30 | 305.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3815.00 | 305.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3784.65 | 305.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3774.95 | 305.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3679.90 | 305.6 | 0 | 0 | 0 | |
For Larsen & Toubro Ltd. - strike price 3850 expiring on 26SEP2024
Delta for 3850 PE is -
Historical price for 3850 PE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 182.2, which was -54.50 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 4800
On 13 Sept LT was trading at 3613.00. The strike last trading price was 236.7, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 6300
On 12 Sept LT was trading at 3622.00. The strike last trading price was 265.85, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 11 Sept LT was trading at 3536.95. The strike last trading price was 235.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 10 Sept LT was trading at 3596.15. The strike last trading price was 235.85, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 6600
On 9 Sept LT was trading at 3578.30. The strike last trading price was 269.35, which was -38.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 6 Sept LT was trading at 3574.75. The strike last trading price was 308.25, which was 106.10 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 7350
On 5 Sept LT was trading at 3624.15. The strike last trading price was 202.15, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 4 Sept LT was trading at 3650.80. The strike last trading price was 206.15, which was 39.20 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 8400
On 3 Sept LT was trading at 3690.15. The strike last trading price was 166.95, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 6750
On 2 Sept LT was trading at 3683.10. The strike last trading price was 182, which was 26.40 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 9750
On 30 Aug LT was trading at 3704.65. The strike last trading price was 155.6, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 9900
On 29 Aug LT was trading at 3683.45. The strike last trading price was 177, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 11250
On 28 Aug LT was trading at 3689.05. The strike last trading price was 180.35, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7050
On 27 Aug LT was trading at 3702.70. The strike last trading price was 169.4, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 7350
On 26 Aug LT was trading at 3641.90. The strike last trading price was 206.9, which was -98.70 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 23 Aug LT was trading at 3598.55. The strike last trading price was 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, 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 305.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0