LT
Larsen & Toubro Ltd.
Historical option data for LT
20 Feb 2026 04:11 PM IST
| LT 24-FEB-2026 4040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: -1.11
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 4380.60 | 325.5 | 100.7 | 0.14 | 34 | -21 | 503 | |||||||||
| 19 Feb | 4280.50 | 221.8 | -54 | - | 73 | -13 | 524 | |||||||||
| 18 Feb | 4325.90 | 268.65 | 38.4 | 25.05 | 120 | -27 | 538 | |||||||||
| 17 Feb | 4279.80 | 229.95 | 63.7 | - | 70 | 2 | 566 | |||||||||
| 16 Feb | 4201.50 | 167.25 | 31.35 | 14.65 | 36 | -4 | 564 | |||||||||
| 13 Feb | 4173.90 | 135.9 | -15.85 | 10.12 | 45 | -4 | 568 | |||||||||
| 12 Feb | 4185.90 | 151.15 | 14.1 | 10.8 | 22 | 3 | 572 | |||||||||
| 11 Feb | 4170.40 | 137.05 | -2.1 | 9.08 | 39 | -4 | 569 | |||||||||
| 10 Feb | 4169.00 | 138.5 | 38.5 | 6.39 | 187 | -26 | 573 | |||||||||
| 9 Feb | 4113.60 | 98.6 | 26.7 | 13.05 | 660 | -110 | 598 | |||||||||
| 6 Feb | 4068.10 | 72 | -9 | 12.8 | 763 | 148 | 708 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 4063.30 | 79 | -17.05 | 15.27 | 915 | 99 | 560 | |||||||||
| 4 Feb | 4087.10 | 93.5 | 22.95 | 15.08 | 837 | 30 | 463 | |||||||||
| 3 Feb | 4038.80 | 71.2 | 42.75 | 15.57 | 3,069 | -250 | 428 | |||||||||
| 2 Feb | 3921.30 | 27.65 | 4.85 | 17.13 | 4,624 | 87 | 677 | |||||||||
| 1 Feb | 3814.00 | 22 | -29.75 | 23.57 | 3,302 | 316 | 594 | |||||||||
| 30 Jan | 3932.30 | 51.9 | 0.15 | 20.51 | 545 | 26 | 276 | |||||||||
| 29 Jan | 3932.90 | 51.85 | 13 | 19.72 | 1,433 | 37 | 251 | |||||||||
| 28 Jan | 3794.00 | 39.65 | 9.35 | 27.53 | 423 | 95 | 214 | |||||||||
| 27 Jan | 3787.80 | 32.2 | 3.8 | 24.11 | 139 | 91 | 122 | |||||||||
| 23 Jan | 3743.80 | 28.4 | -26.6 | 24.66 | 34 | 26 | 31 | |||||||||
| 22 Jan | 3793.80 | 55 | -5 | - | 0 | 0 | 5 | |||||||||
| 21 Jan | 3766.50 | 55 | -5 | - | 0 | 0 | 5 | |||||||||
| 20 Jan | 3810.50 | 55 | -5 | - | 0 | 0 | 5 | |||||||||
| 19 Jan | 3869.80 | 55 | -5 | 22.36 | 6 | 4 | 5 | |||||||||
| 16 Jan | 3856.40 | 60 | -161.5 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 3865.80 | 60 | -161.5 | 21.57 | 1 | 0 | 0 | |||||||||
| 13 Jan | 3887.40 | 221.5 | 0 | 2.12 | 0 | 0 | 0 | |||||||||
| 12 Jan | 4019.00 | 221.5 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 9 Jan | 4025.20 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 4028.40 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 4157.00 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 4140.60 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 4150.40 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 4163.40 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 4140.40 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 4083.50 | 221.5 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 4052.00 | 221.5 | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 4038.70 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 4047.30 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 4053.60 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 4058.80 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 4072.40 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 4073.50 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 4031.10 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 4062.40 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 4063.80 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 4092.30 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 4074.10 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 4003.90 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 3991.30 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 3997.50 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 3996.70 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 4038.20 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 3983.60 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 3988.00 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 4030.50 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 4073.20 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 4069.60 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 4081.30 | 221.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Larsen & Toubro Ltd. - strike price 4040 expiring on 24FEB2026
Delta for 4040 CE is 1
Historical price for 4040 CE is as follows
On 20 Feb LT was trading at 4380.60. The strike last trading price was 325.5, which was 100.7 higher than the previous day. The implied volatity was 0.14, the open interest changed by -21 which decreased total open position to 503
On 19 Feb LT was trading at 4280.50. The strike last trading price was 221.8, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 524
On 18 Feb LT was trading at 4325.90. The strike last trading price was 268.65, which was 38.4 higher than the previous day. The implied volatity was 25.05, the open interest changed by -27 which decreased total open position to 538
On 17 Feb LT was trading at 4279.80. The strike last trading price was 229.95, which was 63.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 566
On 16 Feb LT was trading at 4201.50. The strike last trading price was 167.25, which was 31.35 higher than the previous day. The implied volatity was 14.65, the open interest changed by -4 which decreased total open position to 564
On 13 Feb LT was trading at 4173.90. The strike last trading price was 135.9, which was -15.85 lower than the previous day. The implied volatity was 10.12, the open interest changed by -4 which decreased total open position to 568
On 12 Feb LT was trading at 4185.90. The strike last trading price was 151.15, which was 14.1 higher than the previous day. The implied volatity was 10.8, the open interest changed by 3 which increased total open position to 572
On 11 Feb LT was trading at 4170.40. The strike last trading price was 137.05, which was -2.1 lower than the previous day. The implied volatity was 9.08, the open interest changed by -4 which decreased total open position to 569
On 10 Feb LT was trading at 4169.00. The strike last trading price was 138.5, which was 38.5 higher than the previous day. The implied volatity was 6.39, the open interest changed by -26 which decreased total open position to 573
On 9 Feb LT was trading at 4113.60. The strike last trading price was 98.6, which was 26.7 higher than the previous day. The implied volatity was 13.05, the open interest changed by -110 which decreased total open position to 598
On 6 Feb LT was trading at 4068.10. The strike last trading price was 72, which was -9 lower than the previous day. The implied volatity was 12.8, the open interest changed by 148 which increased total open position to 708
On 5 Feb LT was trading at 4063.30. The strike last trading price was 79, which was -17.05 lower than the previous day. The implied volatity was 15.27, the open interest changed by 99 which increased total open position to 560
On 4 Feb LT was trading at 4087.10. The strike last trading price was 93.5, which was 22.95 higher than the previous day. The implied volatity was 15.08, the open interest changed by 30 which increased total open position to 463
On 3 Feb LT was trading at 4038.80. The strike last trading price was 71.2, which was 42.75 higher than the previous day. The implied volatity was 15.57, the open interest changed by -250 which decreased total open position to 428
On 2 Feb LT was trading at 3921.30. The strike last trading price was 27.65, which was 4.85 higher than the previous day. The implied volatity was 17.13, the open interest changed by 87 which increased total open position to 677
On 1 Feb LT was trading at 3814.00. The strike last trading price was 22, which was -29.75 lower than the previous day. The implied volatity was 23.57, the open interest changed by 316 which increased total open position to 594
On 30 Jan LT was trading at 3932.30. The strike last trading price was 51.9, which was 0.15 higher than the previous day. The implied volatity was 20.51, the open interest changed by 26 which increased total open position to 276
On 29 Jan LT was trading at 3932.90. The strike last trading price was 51.85, which was 13 higher than the previous day. The implied volatity was 19.72, the open interest changed by 37 which increased total open position to 251
On 28 Jan LT was trading at 3794.00. The strike last trading price was 39.65, which was 9.35 higher than the previous day. The implied volatity was 27.53, the open interest changed by 95 which increased total open position to 214
On 27 Jan LT was trading at 3787.80. The strike last trading price was 32.2, which was 3.8 higher than the previous day. The implied volatity was 24.11, the open interest changed by 91 which increased total open position to 122
On 23 Jan LT was trading at 3743.80. The strike last trading price was 28.4, which was -26.6 lower than the previous day. The implied volatity was 24.66, the open interest changed by 26 which increased total open position to 31
On 22 Jan LT was trading at 3793.80. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 Jan LT was trading at 3766.50. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Jan LT was trading at 3810.50. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Jan LT was trading at 3869.80. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was 22.36, the open interest changed by 4 which increased total open position to 5
On 16 Jan LT was trading at 3856.40. The strike last trading price was 60, which was -161.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan LT was trading at 3865.80. The strike last trading price was 60, which was -161.5 lower than the previous day. The implied volatity was 21.57, the open interest changed by 0 which decreased total open position to 0
On 13 Jan LT was trading at 3887.40. The strike last trading price was 221.5, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 12 Jan LT was trading at 4019.00. The strike last trading price was 221.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 9 Jan LT was trading at 4025.20. The strike last trading price was 221.5, 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 8 Jan LT was trading at 4028.40. The strike last trading price was 221.5, 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 7 Jan LT was trading at 4157.00. The strike last trading price was 221.5, 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 6 Jan LT was trading at 4140.60. The strike last trading price was 221.5, 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 5 Jan LT was trading at 4150.40. The strike last trading price was 221.5, 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 2 Jan LT was trading at 4163.40. The strike last trading price was 221.5, 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 1 Jan LT was trading at 4140.40. The strike last trading price was 221.5, 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 31 Dec LT was trading at 4083.50. The strike last trading price was 221.5, 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 30 Dec LT was trading at 4052.00. The strike last trading price was 221.5, 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 Dec LT was trading at 4038.70. The strike last trading price was 221.5, 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 26 Dec LT was trading at 4047.30. The strike last trading price was 221.5, 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 24 Dec LT was trading at 4053.60. The strike last trading price was 221.5, 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 23 Dec LT was trading at 4058.80. The strike last trading price was 221.5, 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 22 Dec LT was trading at 4072.40. The strike last trading price was 221.5, 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 Dec LT was trading at 4073.50. The strike last trading price was 221.5, 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 18 Dec LT was trading at 4031.10. The strike last trading price was 221.5, 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 17 Dec LT was trading at 4062.40. The strike last trading price was 221.5, 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 16 Dec LT was trading at 4063.80. The strike last trading price was 221.5, 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 15 Dec LT was trading at 4092.30. The strike last trading price was 221.5, 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 12 Dec LT was trading at 4074.10. The strike last trading price was 221.5, 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 11 Dec LT was trading at 4003.90. The strike last trading price was 221.5, 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 10 Dec LT was trading at 3991.30. The strike last trading price was 221.5, 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 9 Dec LT was trading at 3997.50. The strike last trading price was 221.5, 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 8 Dec LT was trading at 3996.70. The strike last trading price was 221.5, 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 5 Dec LT was trading at 4038.20. The strike last trading price was 221.5, 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 4 Dec LT was trading at 3983.60. The strike last trading price was 221.5, 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 3 Dec LT was trading at 3988.00. The strike last trading price was 221.5, 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 2 Dec LT was trading at 4030.50. The strike last trading price was 221.5, 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 1 Dec LT was trading at 4073.20. The strike last trading price was 221.5, 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 Nov LT was trading at 4069.60. The strike last trading price was 221.5, 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 27 Nov LT was trading at 4081.30. The strike last trading price was 221.5, 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
| LT 24FEB2026 4040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.06
Theta: -0.23
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 4380.60 | 0.2 | -0.35 | 30.21 | 144 | -44 | 598 |
| 19 Feb | 4280.50 | 0.55 | -0.1 | 22.5 | 654 | -55 | 654 |
| 18 Feb | 4325.90 | 0.6 | -0.85 | 23.44 | 784 | -167 | 711 |
| 17 Feb | 4279.80 | 1.45 | -4 | 22.38 | 767 | -179 | 879 |
| 16 Feb | 4201.50 | 5.45 | -5.05 | 20.87 | 1,008 | -84 | 1,058 |
| 13 Feb | 4173.90 | 10.85 | -0.2 | 19.57 | 762 | 27 | 1,142 |
| 12 Feb | 4185.90 | 11.2 | 0 | 19.71 | 506 | -24 | 1,116 |
| 11 Feb | 4170.40 | 11.3 | -1.6 | 18.28 | 953 | -62 | 1,140 |
| 10 Feb | 4169.00 | 13.05 | -13.15 | 18.44 | 1,100 | 71 | 1,202 |
| 9 Feb | 4113.60 | 26.1 | -16.15 | 18.04 | 1,446 | 188 | 1,133 |
| 6 Feb | 4068.10 | 40.85 | -11.2 | 16.98 | 1,117 | 200 | 933 |
| 5 Feb | 4063.30 | 51.65 | 7.1 | 19.11 | 1,147 | 34 | 732 |
| 4 Feb | 4087.10 | 46 | -15.75 | 19.29 | 1,248 | 219 | 698 |
| 3 Feb | 4038.80 | 63 | -77.75 | 18.97 | 2,522 | 427 | 478 |
| 2 Feb | 3921.30 | 143.7 | -111.2 | 21.41 | 9 | -5 | 52 |
| 1 Feb | 3814.00 | 254.9 | 105.25 | 30.11 | 188 | 42 | 57 |
| 30 Jan | 3932.30 | 147.7 | -6.9 | 25.18 | 28 | 11 | 15 |
| 29 Jan | 3932.90 | 154.6 | -49.3 | 26.99 | 8 | 3 | 3 |
| 28 Jan | 3794.00 | 203.9 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 3787.80 | 203.9 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 3743.80 | 203.9 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 3793.80 | 203.9 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 3766.50 | 203.9 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 3810.50 | 203.9 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 3869.80 | 203.9 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 3856.40 | 203.9 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 3865.80 | 203.9 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 3887.40 | 203.9 | 0 | 0.64 | 0 | 0 | 0 |
| 12 Jan | 4019.00 | 203.9 | 0 | 0.68 | 0 | 0 | 0 |
| 9 Jan | 4025.20 | 203.9 | 0 | 0.61 | 0 | 0 | 0 |
| 8 Jan | 4028.40 | 203.9 | 0 | 1.01 | 0 | 0 | 0 |
| 7 Jan | 4157.00 | 203.9 | 0 | 3.05 | 0 | 0 | 0 |
| 6 Jan | 4140.60 | 203.9 | 0 | 2.72 | 0 | 0 | 0 |
| 5 Jan | 4150.40 | 203.9 | 0 | 2.88 | 0 | 0 | 0 |
| 2 Jan | 4163.40 | 203.9 | 0 | 3.08 | 0 | 0 | 0 |
| 1 Jan | 4140.40 | 203.9 | 0 | 2.66 | 0 | 0 | 0 |
| 31 Dec | 4083.50 | 203.9 | - | - | 0 | 0 | 0 |
| 30 Dec | 4052.00 | 203.9 | - | - | 0 | 0 | 0 |
| 29 Dec | 4038.70 | 203.9 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 4047.30 | 203.9 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 4053.60 | 203.9 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 4058.80 | 203.9 | 0 | 1.44 | 0 | 0 | 0 |
| 22 Dec | 4072.40 | 203.9 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 4073.50 | 203.9 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 4031.10 | 203.9 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 4062.40 | 203.9 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 4063.80 | 203.9 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 4092.30 | 203.9 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 4074.10 | 203.9 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 4003.90 | 203.9 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 3991.30 | 203.9 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 3997.50 | 203.9 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 3996.70 | 203.9 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 4038.20 | 203.9 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 3983.60 | 203.9 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 3988.00 | 203.9 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 4030.50 | 203.9 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 4073.20 | 203.9 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 4069.60 | 203.9 | 0 | 1.79 | 0 | 0 | 0 |
| 27 Nov | 4081.30 | 203.9 | 0 | 1.8 | 0 | 0 | 0 |
For Larsen & Toubro Ltd. - strike price 4040 expiring on 24FEB2026
Delta for 4040 PE is 0
Historical price for 4040 PE is as follows
On 20 Feb LT was trading at 4380.60. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was 30.21, the open interest changed by -44 which decreased total open position to 598
On 19 Feb LT was trading at 4280.50. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 22.5, the open interest changed by -55 which decreased total open position to 654
On 18 Feb LT was trading at 4325.90. The strike last trading price was 0.6, which was -0.85 lower than the previous day. The implied volatity was 23.44, the open interest changed by -167 which decreased total open position to 711
On 17 Feb LT was trading at 4279.80. The strike last trading price was 1.45, which was -4 lower than the previous day. The implied volatity was 22.38, the open interest changed by -179 which decreased total open position to 879
On 16 Feb LT was trading at 4201.50. The strike last trading price was 5.45, which was -5.05 lower than the previous day. The implied volatity was 20.87, the open interest changed by -84 which decreased total open position to 1058
On 13 Feb LT was trading at 4173.90. The strike last trading price was 10.85, which was -0.2 lower than the previous day. The implied volatity was 19.57, the open interest changed by 27 which increased total open position to 1142
On 12 Feb LT was trading at 4185.90. The strike last trading price was 11.2, which was 0 lower than the previous day. The implied volatity was 19.71, the open interest changed by -24 which decreased total open position to 1116
On 11 Feb LT was trading at 4170.40. The strike last trading price was 11.3, which was -1.6 lower than the previous day. The implied volatity was 18.28, the open interest changed by -62 which decreased total open position to 1140
On 10 Feb LT was trading at 4169.00. The strike last trading price was 13.05, which was -13.15 lower than the previous day. The implied volatity was 18.44, the open interest changed by 71 which increased total open position to 1202
On 9 Feb LT was trading at 4113.60. The strike last trading price was 26.1, which was -16.15 lower than the previous day. The implied volatity was 18.04, the open interest changed by 188 which increased total open position to 1133
On 6 Feb LT was trading at 4068.10. The strike last trading price was 40.85, which was -11.2 lower than the previous day. The implied volatity was 16.98, the open interest changed by 200 which increased total open position to 933
On 5 Feb LT was trading at 4063.30. The strike last trading price was 51.65, which was 7.1 higher than the previous day. The implied volatity was 19.11, the open interest changed by 34 which increased total open position to 732
On 4 Feb LT was trading at 4087.10. The strike last trading price was 46, which was -15.75 lower than the previous day. The implied volatity was 19.29, the open interest changed by 219 which increased total open position to 698
On 3 Feb LT was trading at 4038.80. The strike last trading price was 63, which was -77.75 lower than the previous day. The implied volatity was 18.97, the open interest changed by 427 which increased total open position to 478
On 2 Feb LT was trading at 3921.30. The strike last trading price was 143.7, which was -111.2 lower than the previous day. The implied volatity was 21.41, the open interest changed by -5 which decreased total open position to 52
On 1 Feb LT was trading at 3814.00. The strike last trading price was 254.9, which was 105.25 higher than the previous day. The implied volatity was 30.11, the open interest changed by 42 which increased total open position to 57
On 30 Jan LT was trading at 3932.30. The strike last trading price was 147.7, which was -6.9 lower than the previous day. The implied volatity was 25.18, the open interest changed by 11 which increased total open position to 15
On 29 Jan LT was trading at 3932.90. The strike last trading price was 154.6, which was -49.3 lower than the previous day. The implied volatity was 26.99, the open interest changed by 3 which increased total open position to 3
On 28 Jan LT was trading at 3794.00. The strike last trading price was 203.9, 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 27 Jan LT was trading at 3787.80. The strike last trading price was 203.9, 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 23 Jan LT was trading at 3743.80. The strike last trading price was 203.9, 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 22 Jan LT was trading at 3793.80. The strike last trading price was 203.9, 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 Jan LT was trading at 3766.50. The strike last trading price was 203.9, 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 20 Jan LT was trading at 3810.50. The strike last trading price was 203.9, 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 Jan LT was trading at 3869.80. The strike last trading price was 203.9, 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 16 Jan LT was trading at 3856.40. The strike last trading price was 203.9, 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 14 Jan LT was trading at 3865.80. The strike last trading price was 203.9, 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 13 Jan LT was trading at 3887.40. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 12 Jan LT was trading at 4019.00. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 9 Jan LT was trading at 4025.20. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 8 Jan LT was trading at 4028.40. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 7 Jan LT was trading at 4157.00. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 6 Jan LT was trading at 4140.60. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 5 Jan LT was trading at 4150.40. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 2 Jan LT was trading at 4163.40. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 1 Jan LT was trading at 4140.40. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 31 Dec LT was trading at 4083.50. The strike last trading price was 203.9, 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 30 Dec LT was trading at 4052.00. The strike last trading price was 203.9, 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 Dec LT was trading at 4038.70. The strike last trading price was 203.9, 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 26 Dec LT was trading at 4047.30. The strike last trading price was 203.9, 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 24 Dec LT was trading at 4053.60. The strike last trading price was 203.9, 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 23 Dec LT was trading at 4058.80. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 22 Dec LT was trading at 4072.40. The strike last trading price was 203.9, 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 Dec LT was trading at 4073.50. The strike last trading price was 203.9, 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 18 Dec LT was trading at 4031.10. The strike last trading price was 203.9, 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 17 Dec LT was trading at 4062.40. The strike last trading price was 203.9, 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 16 Dec LT was trading at 4063.80. The strike last trading price was 203.9, 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 15 Dec LT was trading at 4092.30. The strike last trading price was 203.9, 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 12 Dec LT was trading at 4074.10. The strike last trading price was 203.9, 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 11 Dec LT was trading at 4003.90. The strike last trading price was 203.9, 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 10 Dec LT was trading at 3991.30. The strike last trading price was 203.9, 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 9 Dec LT was trading at 3997.50. The strike last trading price was 203.9, 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 8 Dec LT was trading at 3996.70. The strike last trading price was 203.9, 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 5 Dec LT was trading at 4038.20. The strike last trading price was 203.9, 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 4 Dec LT was trading at 3983.60. The strike last trading price was 203.9, 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 3 Dec LT was trading at 3988.00. The strike last trading price was 203.9, 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 2 Dec LT was trading at 4030.50. The strike last trading price was 203.9, 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 1 Dec LT was trading at 4073.20. The strike last trading price was 203.9, 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 Nov LT was trading at 4069.60. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 27 Nov LT was trading at 4081.30. The strike last trading price was 203.9, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
