LT
Larsen & Toubro Ltd.
Historical option data for LT
21 Nov 2024 04:11 PM IST
| LT 28NOV2024 3950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.13
Theta: -0.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3483.50 | 0.6 | -0.25 | 37.39 | 98 | -32 | 275 | |||
|
|
||||||||||
| 20 Nov | 3505.90 | 0.85 | 0.00 | 32.86 | 84 | -16 | 308 | |||
| 19 Nov | 3505.90 | 0.85 | -0.15 | 32.86 | 84 | -15 | 308 | |||
| 18 Nov | 3542.15 | 1 | -0.35 | 29.97 | 32 | 3 | 326 | |||
| 14 Nov | 3526.25 | 1.35 | -0.60 | 26.42 | 200 | -84 | 324 | |||
| 13 Nov | 3547.95 | 1.95 | -0.10 | 26.13 | 643 | 31 | 411 | |||
| 12 Nov | 3591.35 | 2.05 | -0.70 | 23.32 | 568 | 18 | 398 | |||
| 11 Nov | 3628.85 | 2.75 | -1.40 | 21.38 | 687 | -27 | 379 | |||
| 8 Nov | 3660.30 | 4.15 | -0.90 | 19.73 | 1,303 | 24 | 411 | |||
| 7 Nov | 3646.55 | 5.05 | -0.75 | 20.51 | 1,244 | 36 | 391 | |||
| 6 Nov | 3645.45 | 5.8 | 0.90 | 20.26 | 1,420 | -1 | 352 | |||
| 5 Nov | 3574.80 | 4.9 | -0.90 | 23.59 | 1,009 | -5 | 355 | |||
| 4 Nov | 3574.45 | 5.8 | -7.15 | 23.32 | 1,160 | 115 | 362 | |||
| 1 Nov | 3626.35 | 12.95 | -2.40 | 23.59 | 157 | 23 | 246 | |||
| 31 Oct | 3622.30 | 15.35 | -2.60 | - | 796 | 224 | 226 | |||
| 30 Oct | 3408.35 | 17.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3380.90 | 17.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3340.80 | 17.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3326.40 | 17.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3442.65 | 17.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3455.40 | 17.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3511.90 | 17.95 | 0.00 | - | 0 | 2 | 0 | |||
| 21 Oct | 3585.60 | 17.95 | 0.75 | - | 4 | 1 | 1 | |||
| 18 Oct | 3577.80 | 17.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3570.30 | 17.2 | -121.75 | - | 2 | 1 | 1 | |||
| 16 Oct | 3532.60 | 138.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3551.90 | 138.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3555.05 | 138.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3482.55 | 138.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3460.35 | 138.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3487.10 | 138.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3532.40 | 138.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3468.35 | 138.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3493.95 | 138.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3497.65 | 138.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3653.50 | 138.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3675.55 | 138.95 | - | 0 | 0 | 0 | ||||
For Larsen & Toubro Ltd. - strike price 3950 expiring on 28NOV2024
Delta for 3950 CE is 0.01
Historical price for 3950 CE is as follows
On 21 Nov LT was trading at 3483.50. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 37.39, the open interest changed by -32 which decreased total open position to 275
On 20 Nov LT was trading at 3505.90. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 32.86, the open interest changed by -16 which decreased total open position to 308
On 19 Nov LT was trading at 3505.90. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 32.86, the open interest changed by -15 which decreased total open position to 308
On 18 Nov LT was trading at 3542.15. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 29.97, the open interest changed by 3 which increased total open position to 326
On 14 Nov LT was trading at 3526.25. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was 26.42, the open interest changed by -84 which decreased total open position to 324
On 13 Nov LT was trading at 3547.95. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was 26.13, the open interest changed by 31 which increased total open position to 411
On 12 Nov LT was trading at 3591.35. The strike last trading price was 2.05, which was -0.70 lower than the previous day. The implied volatity was 23.32, the open interest changed by 18 which increased total open position to 398
On 11 Nov LT was trading at 3628.85. The strike last trading price was 2.75, which was -1.40 lower than the previous day. The implied volatity was 21.38, the open interest changed by -27 which decreased total open position to 379
On 8 Nov LT was trading at 3660.30. The strike last trading price was 4.15, which was -0.90 lower than the previous day. The implied volatity was 19.73, the open interest changed by 24 which increased total open position to 411
On 7 Nov LT was trading at 3646.55. The strike last trading price was 5.05, which was -0.75 lower than the previous day. The implied volatity was 20.51, the open interest changed by 36 which increased total open position to 391
On 6 Nov LT was trading at 3645.45. The strike last trading price was 5.8, which was 0.90 higher than the previous day. The implied volatity was 20.26, the open interest changed by -1 which decreased total open position to 352
On 5 Nov LT was trading at 3574.80. The strike last trading price was 4.9, which was -0.90 lower than the previous day. The implied volatity was 23.59, the open interest changed by -5 which decreased total open position to 355
On 4 Nov LT was trading at 3574.45. The strike last trading price was 5.8, which was -7.15 lower than the previous day. The implied volatity was 23.32, the open interest changed by 115 which increased total open position to 362
On 1 Nov LT was trading at 3626.35. The strike last trading price was 12.95, which was -2.40 lower than the previous day. The implied volatity was 23.59, the open interest changed by 23 which increased total open position to 246
On 31 Oct LT was trading at 3622.30. The strike last trading price was 15.35, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LT was trading at 3408.35. The strike last trading price was 17.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LT was trading at 3380.90. The strike last trading price was 17.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LT was trading at 3340.80. The strike last trading price was 17.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LT was trading at 3326.40. The strike last trading price was 17.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LT was trading at 3442.65. The strike last trading price was 17.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LT was trading at 3455.40. The strike last trading price was 17.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LT was trading at 3511.90. The strike last trading price was 17.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LT was trading at 3585.60. The strike last trading price was 17.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LT was trading at 3577.80. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LT was trading at 3570.30. The strike last trading price was 17.2, which was -121.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LT was trading at 3532.60. The strike last trading price was 138.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LT was trading at 3551.90. The strike last trading price was 138.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LT was trading at 3555.05. The strike last trading price was 138.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LT was trading at 3482.55. The strike last trading price was 138.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LT was trading at 3460.35. The strike last trading price was 138.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LT was trading at 3487.10. The strike last trading price was 138.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LT was trading at 3532.40. The strike last trading price was 138.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LT was trading at 3468.35. The strike last trading price was 138.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LT was trading at 3493.95. The strike last trading price was 138.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LT was trading at 3497.65. The strike last trading price was 138.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct LT was trading at 3653.50. The strike last trading price was 138.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept LT was trading at 3675.55. The strike last trading price was 138.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LT 28NOV2024 3950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3483.50 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 3505.90 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 3505.90 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 3542.15 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3526.25 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 3547.95 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 3591.35 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 3628.85 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3660.30 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3646.55 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3645.45 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 3574.80 | 369.95 | 60.95 | 28.25 | 6 | 0 | 56 |
| 4 Nov | 3574.45 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 3626.35 | 309 | 0.00 | 0.00 | 0 | 56 | 0 |
| 31 Oct | 3622.30 | 309 | 31.70 | - | 61 | 56 | 56 |
| 30 Oct | 3408.35 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3380.90 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3340.80 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3326.40 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3442.65 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3455.40 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3511.90 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3585.60 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3577.80 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3570.30 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3532.60 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3551.90 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3555.05 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3482.55 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3460.35 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3487.10 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3532.40 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3468.35 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3493.95 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3497.65 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3653.50 | 277.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3675.55 | 277.3 | - | 0 | 0 | 0 | |
For Larsen & Toubro Ltd. - strike price 3950 expiring on 28NOV2024
Delta for 3950 PE is 0.00
Historical price for 3950 PE is as follows
On 21 Nov LT was trading at 3483.50. The strike last trading price was 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov LT was trading at 3505.90. The strike last trading price was 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov LT was trading at 3505.90. The strike last trading price was 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov LT was trading at 3542.15. The strike last trading price was 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov LT was trading at 3526.25. The strike last trading price was 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov LT was trading at 3547.95. The strike last trading price was 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov LT was trading at 3591.35. The strike last trading price was 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov LT was trading at 3628.85. The strike last trading price was 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov LT was trading at 3660.30. The strike last trading price was 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov LT was trading at 3646.55. The strike last trading price was 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov LT was trading at 3645.45. The strike last trading price was 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov LT was trading at 3574.80. The strike last trading price was 369.95, which was 60.95 higher than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 56
On 4 Nov LT was trading at 3574.45. The strike last trading price was 309, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov LT was trading at 3626.35. The strike last trading price was 309, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 56 which increased total open position to 0
On 31 Oct LT was trading at 3622.30. The strike last trading price was 309, which was 31.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LT was trading at 3408.35. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LT was trading at 3380.90. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LT was trading at 3340.80. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LT was trading at 3326.40. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LT was trading at 3442.65. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LT was trading at 3455.40. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LT was trading at 3511.90. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LT was trading at 3585.60. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LT was trading at 3577.80. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LT was trading at 3570.30. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LT was trading at 3532.60. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LT was trading at 3551.90. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LT was trading at 3555.05. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LT was trading at 3482.55. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LT was trading at 3460.35. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LT was trading at 3487.10. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LT was trading at 3532.40. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LT was trading at 3468.35. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LT was trading at 3493.95. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LT was trading at 3497.65. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct LT was trading at 3653.50. The strike last trading price was 277.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept LT was trading at 3675.55. The strike last trading price was 277.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
