LT
Larsen & Toubro Ltd.
Historical option data for LT
09 Apr 2025 04:11 PM IST
| LT 24APR2025 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 3054.15 | 1.25 | -0.1 | - | 239 | -35 | 1,041 | |||
| 8 Apr | 3164.60 | 1.4 | -0.2 | 48.21 | 224 | -103 | 1,075 | |||
| 7 Apr | 3068.50 | 1.55 | 0.25 | 51.86 | 279 | -57 | 1,186 | |||
| 4 Apr | 3260.15 | 1.3 | 0.05 | 37.67 | 489 | -68 | 1,244 | |||
| 3 Apr | 3420.15 | 1.25 | -0.05 | 28.69 | 164 | -33 | 1,315 | |||
| 2 Apr | 3419.90 | 1.4 | -0.25 | 28.10 | 219 | -38 | 1,348 | |||
| 1 Apr | 3436.80 | 1.65 | -0.75 | 27.51 | 1,022 | 171 | 1,386 | |||
| 28 Mar | 3492.30 | 2.3 | -1.8 | 24.27 | 1,447 | 224 | 1,215 | |||
| 27 Mar | 3501.60 | 4.3 | 1.1 | 25.44 | 1,403 | 263 | 1,007 | |||
| 26 Mar | 3444.80 | 3.45 | 0.15 | 26.70 | 506 | 264 | 744 | |||
| 25 Mar | 3469.60 | 2.95 | -0.4 | 25.44 | 525 | 183 | 484 | |||
| 24 Mar | 3481.85 | 3.15 | -0.3 | 23.92 | 468 | 222 | 301 | |||
| 21 Mar | 3415.95 | 3.2 | 0.7 | 25.51 | 84 | 56 | 78 | |||
| 19 Mar | 3319.55 | 2.5 | 0 | 27.66 | 3 | 2 | 21 | |||
| 18 Mar | 3270.70 | 2.5 | 0 | 29.34 | 4 | 2 | 17 | |||
| 13 Mar | 3187.30 | 2.5 | 0 | 30.53 | 2 | 0 | 13 | |||
| 12 Mar | 3193.65 | 2.5 | -0.05 | 29.99 | 1 | 0 | 13 | |||
| 11 Mar | 3195.45 | 2.5 | -0.15 | 29.40 | 4 | 0 | 17 | |||
|
|
||||||||||
| 10 Mar | 3177.70 | 2.65 | -1.9 | 30.13 | 3 | 6 | 17 | |||
| 7 Mar | 3244.70 | 4 | -5.85 | 28.32 | 9 | 4 | 11 | |||
| 3 Mar | 3197.30 | 9.85 | 5.85 | 33.98 | 4 | 0 | 6 | |||
| 28 Feb | 3163.85 | 4 | -7 | 29.09 | 1 | 6 | 6 | |||
| 21 Feb | 3315.10 | 11 | 2 | 27.17 | 2 | 0 | 6 | |||
| 19 Feb | 3275.90 | 9 | -9 | 26.98 | 8 | 5 | 6 | |||
For Larsen & Toubro Ltd. - strike price 4000 expiring on 24APR2025
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 9 Apr LT was trading at 3054.15. The strike last trading price was 1.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 1041
On 8 Apr LT was trading at 3164.60. The strike last trading price was 1.4, which was -0.2 lower than the previous day. The implied volatity was 48.21, the open interest changed by -103 which decreased total open position to 1075
On 7 Apr LT was trading at 3068.50. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 51.86, the open interest changed by -57 which decreased total open position to 1186
On 4 Apr LT was trading at 3260.15. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 37.67, the open interest changed by -68 which decreased total open position to 1244
On 3 Apr LT was trading at 3420.15. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 28.69, the open interest changed by -33 which decreased total open position to 1315
On 2 Apr LT was trading at 3419.90. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 28.10, the open interest changed by -38 which decreased total open position to 1348
On 1 Apr LT was trading at 3436.80. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was 27.51, the open interest changed by 171 which increased total open position to 1386
On 28 Mar LT was trading at 3492.30. The strike last trading price was 2.3, which was -1.8 lower than the previous day. The implied volatity was 24.27, the open interest changed by 224 which increased total open position to 1215
On 27 Mar LT was trading at 3501.60. The strike last trading price was 4.3, which was 1.1 higher than the previous day. The implied volatity was 25.44, the open interest changed by 263 which increased total open position to 1007
On 26 Mar LT was trading at 3444.80. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was 26.70, the open interest changed by 264 which increased total open position to 744
On 25 Mar LT was trading at 3469.60. The strike last trading price was 2.95, which was -0.4 lower than the previous day. The implied volatity was 25.44, the open interest changed by 183 which increased total open position to 484
On 24 Mar LT was trading at 3481.85. The strike last trading price was 3.15, which was -0.3 lower than the previous day. The implied volatity was 23.92, the open interest changed by 222 which increased total open position to 301
On 21 Mar LT was trading at 3415.95. The strike last trading price was 3.2, which was 0.7 higher than the previous day. The implied volatity was 25.51, the open interest changed by 56 which increased total open position to 78
On 19 Mar LT was trading at 3319.55. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 27.66, the open interest changed by 2 which increased total open position to 21
On 18 Mar LT was trading at 3270.70. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 29.34, the open interest changed by 2 which increased total open position to 17
On 13 Mar LT was trading at 3187.30. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 13
On 12 Mar LT was trading at 3193.65. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 13
On 11 Mar LT was trading at 3195.45. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 29.40, the open interest changed by 0 which decreased total open position to 17
On 10 Mar LT was trading at 3177.70. The strike last trading price was 2.65, which was -1.9 lower than the previous day. The implied volatity was 30.13, the open interest changed by 6 which increased total open position to 17
On 7 Mar LT was trading at 3244.70. The strike last trading price was 4, which was -5.85 lower than the previous day. The implied volatity was 28.32, the open interest changed by 4 which increased total open position to 11
On 3 Mar LT was trading at 3197.30. The strike last trading price was 9.85, which was 5.85 higher than the previous day. The implied volatity was 33.98, the open interest changed by 0 which decreased total open position to 6
On 28 Feb LT was trading at 3163.85. The strike last trading price was 4, which was -7 lower than the previous day. The implied volatity was 29.09, the open interest changed by 6 which increased total open position to 6
On 21 Feb LT was trading at 3315.10. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was 27.17, the open interest changed by 0 which decreased total open position to 6
On 19 Feb LT was trading at 3275.90. The strike last trading price was 9, which was -9 lower than the previous day. The implied volatity was 26.98, the open interest changed by 5 which increased total open position to 6
| LT 24APR2025 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 3054.15 | 874 | -9.2 | - | 13 | -4 | 429 |
| 8 Apr | 3164.60 | 883.2 | -55.05 | - | 23 | -20 | 434 |
| 7 Apr | 3068.50 | 938.25 | 188.25 | - | 35 | -18 | 453 |
| 4 Apr | 3260.15 | 750 | 192.3 | 69.34 | 4 | 2 | 470 |
| 3 Apr | 3420.15 | 557.7 | 17.7 | - | 1 | 0 | 467 |
| 2 Apr | 3419.90 | 540 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 3436.80 | 540 | 41.4 | 30.90 | 1 | 0 | 466 |
| 28 Mar | 3492.30 | 498.6 | 28.6 | 36.18 | 31 | 10 | 466 |
| 27 Mar | 3501.60 | 470 | -60 | 30.79 | 33 | 30 | 455 |
| 26 Mar | 3444.80 | 530.05 | 22.85 | 34.86 | 258 | 207 | 424 |
| 25 Mar | 3469.60 | 507.95 | 11.9 | - | 116 | 101 | 206 |
| 24 Mar | 3481.85 | 495.35 | -47.65 | 31.58 | 99 | 97 | 104 |
| 21 Mar | 3415.95 | 543 | -18.2 | - | 7 | 6 | 6 |
| 19 Mar | 3319.55 | 561.2 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 3270.70 | 561.2 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 3187.30 | 561.2 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 3193.65 | 561.2 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 3195.45 | 561.2 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 3177.70 | 561.2 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 3244.70 | 561.2 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 3197.30 | 561.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 3163.85 | 561.2 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 3315.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 3275.90 | 0 | 0 | - | 0 | 0 | 0 |
For Larsen & Toubro Ltd. - strike price 4000 expiring on 24APR2025
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 9 Apr LT was trading at 3054.15. The strike last trading price was 874, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 429
On 8 Apr LT was trading at 3164.60. The strike last trading price was 883.2, which was -55.05 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 434
On 7 Apr LT was trading at 3068.50. The strike last trading price was 938.25, which was 188.25 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 453
On 4 Apr LT was trading at 3260.15. The strike last trading price was 750, which was 192.3 higher than the previous day. The implied volatity was 69.34, the open interest changed by 2 which increased total open position to 470
On 3 Apr LT was trading at 3420.15. The strike last trading price was 557.7, which was 17.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 467
On 2 Apr LT was trading at 3419.90. The strike last trading price was 540, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr LT was trading at 3436.80. The strike last trading price was 540, which was 41.4 higher than the previous day. The implied volatity was 30.90, the open interest changed by 0 which decreased total open position to 466
On 28 Mar LT was trading at 3492.30. The strike last trading price was 498.6, which was 28.6 higher than the previous day. The implied volatity was 36.18, the open interest changed by 10 which increased total open position to 466
On 27 Mar LT was trading at 3501.60. The strike last trading price was 470, which was -60 lower than the previous day. The implied volatity was 30.79, the open interest changed by 30 which increased total open position to 455
On 26 Mar LT was trading at 3444.80. The strike last trading price was 530.05, which was 22.85 higher than the previous day. The implied volatity was 34.86, the open interest changed by 207 which increased total open position to 424
On 25 Mar LT was trading at 3469.60. The strike last trading price was 507.95, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 206
On 24 Mar LT was trading at 3481.85. The strike last trading price was 495.35, which was -47.65 lower than the previous day. The implied volatity was 31.58, the open interest changed by 97 which increased total open position to 104
On 21 Mar LT was trading at 3415.95. The strike last trading price was 543, which was -18.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 19 Mar LT was trading at 3319.55. The strike last trading price was 561.2, which was 0 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 Mar LT was trading at 3270.70. The strike last trading price was 561.2, which was 0 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 Mar LT was trading at 3187.30. The strike last trading price was 561.2, which was 0 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 Mar LT was trading at 3193.65. The strike last trading price was 561.2, which was 0 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 Mar LT was trading at 3195.45. The strike last trading price was 561.2, which was 0 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 10 Mar LT was trading at 3177.70. The strike last trading price was 561.2, which was 0 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 Mar LT was trading at 3244.70. The strike last trading price was 561.2, which was 0 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 3 Mar LT was trading at 3197.30. The strike last trading price was 561.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb LT was trading at 3163.85. The strike last trading price was 561.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb LT was trading at 3315.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb LT was trading at 3275.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
