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 | 12.95 | 1.55 | - | 2,26,050 | -3,300 | 2,42,550 | |||
| 4 Jul | 3573.30 | 11.4 | - | 2,65,650 | -8,550 | 2,45,850 | ||||
| 3 Jul | 3614.35 | 15.35 | - | 2,42,250 | -2,850 | 2,54,400 | ||||
| 2 Jul | 3626.50 | 19.3 | - | 11,38,950 | 79,650 | 2,55,750 | ||||
| 1 Jul | 3526.55 | 9.85 | - | 1,83,450 | 14,550 | 1,76,100 | ||||
| 28 Jun | 3548.45 | 13.85 | - | 2,12,400 | 22,650 | 1,61,550 | ||||
| 27 Jun | 3564.40 | 18.3 | - | 2,11,050 | 3,450 | 1,38,900 | ||||
| 26 Jun | 3602.95 | 21.6 | - | 1,47,750 | 26,850 | 1,34,700 | ||||
| 25 Jun | 3587.80 | 20 | - | 1,02,000 | 21,150 | 1,07,850 | ||||
| 24 Jun | 3531.60 | 18.7 | - | 88,200 | 21,750 | 86,700 | ||||
| 21 Jun | 3535.00 | 19.85 | - | 79,650 | 16,350 | 64,950 | ||||
| 20 Jun | 3594.45 | 27.70 | - | 55,350 | 3,300 | 48,750 | ||||
| 19 Jun | 3589.95 | 28.00 | - | 44,400 | 17,550 | 45,450 | ||||
| 18 Jun | 3689.20 | 41.00 | - | 15,900 | 10,200 | 27,750 | ||||
| 14 Jun | 3687.80 | 40.50 | - | 11,100 | 6,600 | 17,550 | ||||
| 13 Jun | 3703.65 | 51.00 | - | 9,600 | 4,800 | 10,800 | ||||
| 12 Jun | 3630.30 | 32.15 | - | 150 | 0 | 5,850 | ||||
| 11 Jun | 3598.70 | 41.05 | - | 13,650 | 3,000 | 5,850 | ||||
| 10 Jun | 3543.75 | 32.40 | - | 2,550 | 2,100 | 2,700 | ||||
| 7 Jun | 3532.50 | 51.90 | - | 0 | 0 | 600 | ||||
| 6 Jun | 3482.55 | 51.90 | - | 450 | 600 | 600 | ||||
| 5 Jun | 3409.00 | 96.20 | - | 0 | 300 | 0 | ||||
| 4 Jun | 3403.20 | 96.20 | - | 750 | 300 | 600 | ||||
| 3 Jun | 3897.15 | 156.80 | - | 1,050 | 300 | 300 | ||||
|
|
||||||||||
| 31 May | 3669.30 | 0.00 | - | 0 | 0 | 0 | ||||
For LARSEN & TOUBRO LTD. - strike price 3900 expiring on 25JUL2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 12.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 242550
On 4 Jul LT was trading at 3573.30. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 245850
On 3 Jul LT was trading at 3614.35. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 254400
On 2 Jul LT was trading at 3626.50. The strike last trading price was 19.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 79650 which increased total open position to 255750
On 1 Jul LT was trading at 3526.55. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14550 which increased total open position to 176100
On 28 Jun LT was trading at 3548.45. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 22650 which increased total open position to 161550
On 27 Jun LT was trading at 3564.40. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 138900
On 26 Jun LT was trading at 3602.95. The strike last trading price was 21.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 26850 which increased total open position to 134700
On 25 Jun LT was trading at 3587.80. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 21150 which increased total open position to 107850
On 24 Jun LT was trading at 3531.60. The strike last trading price was 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 86700
On 21 Jun LT was trading at 3535.00. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16350 which increased total open position to 64950
On 20 Jun LT was trading at 3594.45. The strike last trading price was 27.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 48750
On 19 Jun LT was trading at 3589.95. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 45450
On 18 Jun LT was trading at 3689.20. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 27750
On 14 Jun LT was trading at 3687.80. The strike last trading price was 40.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 17550
On 13 Jun LT was trading at 3703.65. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 10800
On 12 Jun LT was trading at 3630.30. The strike last trading price was 32.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 11 Jun LT was trading at 3598.70. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5850
On 10 Jun LT was trading at 3543.75. The strike last trading price was 32.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2700
On 7 Jun LT was trading at 3532.50. The strike last trading price was 51.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 6 Jun LT was trading at 3482.55. The strike last trading price was 51.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 5 Jun LT was trading at 3409.00. The strike last trading price was 96.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 4 Jun LT was trading at 3403.20. The strike last trading price was 96.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 3 Jun LT was trading at 3897.15. The strike last trading price was 156.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 31 May LT was trading at 3669.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3627.15 | 275.45 | -7.45 | - | 300 | 150 | 33,000 |
| 4 Jul | 3573.30 | 282.9 | - | 300 | 0 | 32,850 | |
| 3 Jul | 3614.35 | 285.5 | - | 300 | 0 | 32,850 | |
| 2 Jul | 3626.50 | 278 | - | 4,050 | 1,200 | 32,700 | |
| 1 Jul | 3526.55 | 365.5 | - | 300 | 150 | 31,500 | |
| 28 Jun | 3548.45 | 317.75 | - | 600 | 150 | 31,350 | |
| 27 Jun | 3564.40 | 327.85 | - | 9,150 | 4,200 | 31,200 | |
| 26 Jun | 3602.95 | 293.4 | - | 14,400 | 9,300 | 26,700 | |
| 25 Jun | 3587.80 | 307.6 | - | 18,300 | 13,800 | 17,400 | |
| 24 Jun | 3531.60 | 328.95 | - | 900 | 450 | 3,300 | |
| 21 Jun | 3535.00 | 355.10 | - | 1,200 | 0 | 2,400 | |
| 20 Jun | 3594.45 | 308.00 | - | 750 | 1,050 | 2,250 | |
| 19 Jun | 3589.95 | 320.50 | - | 450 | 0 | 1,200 | |
| 18 Jun | 3689.20 | 230.00 | - | 450 | 150 | 750 | |
| 14 Jun | 3687.80 | 251.00 | - | 300 | 0 | 600 | |
| 13 Jun | 3703.65 | 246.00 | - | 450 | 150 | 600 | |
| 12 Jun | 3630.30 | 303.35 | - | 0 | -150 | 0 | |
| 11 Jun | 3598.70 | 303.35 | - | 450 | 0 | 600 | |
| 10 Jun | 3543.75 | 222.00 | - | 0 | 0 | 0 | |
| 7 Jun | 3532.50 | 222.00 | - | 0 | -450 | 0 | |
| 6 Jun | 3482.55 | 222.00 | - | 0 | -450 | 0 | |
| 5 Jun | 3409.00 | 222.00 | - | 0 | -450 | 0 | |
| 4 Jun | 3403.20 | 222.00 | - | 1,050 | -450 | 750 | |
| 3 Jun | 3897.15 | 143.55 | - | 1,800 | 1,200 | 1,200 | |
| 31 May | 3669.30 | 0.00 | - | 0 | 0 | 0 | |
For LARSEN & TOUBRO LTD. - strike price 3900 expiring on 25JUL2024
Delta for 3900 PE is -
Historical price for 3900 PE is as follows
On 5 Jul LT was trading at 3627.15. The strike last trading price was 275.45, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 33000
On 4 Jul LT was trading at 3573.30. The strike last trading price was 282.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32850
On 3 Jul LT was trading at 3614.35. The strike last trading price was 285.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32850
On 2 Jul LT was trading at 3626.50. The strike last trading price was 278, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 32700
On 1 Jul LT was trading at 3526.55. The strike last trading price was 365.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 31500
On 28 Jun LT was trading at 3548.45. The strike last trading price was 317.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 31350
On 27 Jun LT was trading at 3564.40. The strike last trading price was 327.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 31200
On 26 Jun LT was trading at 3602.95. The strike last trading price was 293.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 26700
On 25 Jun LT was trading at 3587.80. The strike last trading price was 307.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 17400
On 24 Jun LT was trading at 3531.60. The strike last trading price was 328.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3300
On 21 Jun LT was trading at 3535.00. The strike last trading price was 355.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 20 Jun LT was trading at 3594.45. The strike last trading price was 308.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 2250
On 19 Jun LT was trading at 3589.95. The strike last trading price was 320.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 18 Jun LT was trading at 3689.20. The strike last trading price was 230.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 750
On 14 Jun LT was trading at 3687.80. The strike last trading price was 251.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 13 Jun LT was trading at 3703.65. The strike last trading price was 246.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 12 Jun LT was trading at 3630.30. The strike last trading price was 303.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 11 Jun LT was trading at 3598.70. The strike last trading price was 303.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 10 Jun LT was trading at 3543.75. The strike last trading price was 222.00, 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 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 0
On 6 Jun LT was trading at 3482.55. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 0
On 5 Jun LT was trading at 3409.00. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 0
On 4 Jun LT was trading at 3403.20. The strike last trading price was 222.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 750
On 3 Jun LT was trading at 3897.15. The strike last trading price was 143.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 31 May LT was trading at 3669.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0