LT
Larsen & Toubro Ltd.
Historical option data for LT
16 Sep 2024 04:11 PM IST
| LT 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3662.25 | 1.45 | 0.05 | 42,750 | -8,400 | 1,01,850 | ||||
| 13 Sept | 3613.00 | 1.4 | -0.50 | 17,400 | 0 | 1,09,950 | ||||
| 12 Sept | 3622.00 | 1.9 | 0.30 | 21,300 | -1,800 | 1,10,700 | ||||
| 11 Sept | 3536.95 | 1.6 | -0.30 | 61,800 | -6,150 | 1,12,500 | ||||
| 10 Sept | 3596.15 | 1.9 | -0.45 | 28,500 | 150 | 1,19,850 | ||||
| 9 Sept | 3578.30 | 2.35 | -0.55 | 22,800 | 2,250 | 1,19,700 | ||||
| 6 Sept | 3574.75 | 2.9 | 0.60 | 64,500 | -3,150 | 1,17,450 | ||||
| 5 Sept | 3624.15 | 2.3 | -0.75 | 49,800 | -6,000 | 1,20,900 | ||||
| 4 Sept | 3650.80 | 3.05 | -1.65 | 93,600 | 7,800 | 1,27,650 | ||||
| 3 Sept | 3690.15 | 4.7 | 0.20 | 1,76,100 | -600 | 1,15,500 | ||||
| 2 Sept | 3683.10 | 4.5 | -2.70 | 1,26,900 | 9,150 | 1,16,700 | ||||
| 30 Aug | 3704.65 | 7.2 | -1.35 | 1,89,600 | 16,650 | 1,08,000 | ||||
| 29 Aug | 3683.45 | 8.55 | -0.15 | 44,550 | 3,300 | 91,200 | ||||
|
|
||||||||||
| 28 Aug | 3689.05 | 8.7 | -1.20 | 62,100 | 9,000 | 87,900 | ||||
| 27 Aug | 3702.70 | 9.9 | 2.85 | 1,86,600 | 69,000 | 78,600 | ||||
| 26 Aug | 3641.90 | 7.05 | -93.95 | 11,700 | 9,300 | 9,450 | ||||
| 23 Aug | 3598.55 | 101 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3779.30 | 101 | 101.00 | 0 | 0 | 0 | ||||
| 16 Jul | 3636.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 3651.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3632.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3627.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 3626.50 | 0 | 0 | 0 | 0 | |||||
For Larsen & Toubro Ltd. - strike price 4100 expiring on 26SEP2024
Delta for 4100 CE is -
Historical price for 4100 CE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 101850
On 13 Sept LT was trading at 3613.00. The strike last trading price was 1.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109950
On 12 Sept LT was trading at 3622.00. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 110700
On 11 Sept LT was trading at 3536.95. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -6150 which decreased total open position to 112500
On 10 Sept LT was trading at 3596.15. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 119850
On 9 Sept LT was trading at 3578.30. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 119700
On 6 Sept LT was trading at 3574.75. The strike last trading price was 2.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 117450
On 5 Sept LT was trading at 3624.15. The strike last trading price was 2.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 120900
On 4 Sept LT was trading at 3650.80. The strike last trading price was 3.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 127650
On 3 Sept LT was trading at 3690.15. The strike last trading price was 4.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 115500
On 2 Sept LT was trading at 3683.10. The strike last trading price was 4.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 116700
On 30 Aug LT was trading at 3704.65. The strike last trading price was 7.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 16650 which increased total open position to 108000
On 29 Aug LT was trading at 3683.45. The strike last trading price was 8.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 91200
On 28 Aug LT was trading at 3689.05. The strike last trading price was 8.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 87900
On 27 Aug LT was trading at 3702.70. The strike last trading price was 9.9, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 78600
On 26 Aug LT was trading at 3641.90. The strike last trading price was 7.05, which was -93.95 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 9450
On 23 Aug LT was trading at 3598.55. The strike last trading price was 101, 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 101, which was 101.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul LT was trading at 3636.55. The strike last trading price was 0, 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 15 Jul LT was trading at 3651.60. The strike last trading price was 0, 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 Jul LT was trading at 3632.00. The strike last trading price was 0, 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 Jul LT was trading at 3627.15. The strike last trading price was 0, 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 Jul LT was trading at 3626.50. The strike last trading price was 0, 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 4100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3662.25 | 426.4 | -87.60 | 4,650 | -4,350 | 5,700 |
| 13 Sept | 3613.00 | 514 | 0.00 | 0 | -150 | 0 |
| 12 Sept | 3622.00 | 514 | 17.90 | 300 | -150 | 10,050 |
| 11 Sept | 3536.95 | 496.1 | 16.25 | 1,650 | -150 | 10,050 |
| 10 Sept | 3596.15 | 479.85 | -55.15 | 150 | 0 | 10,350 |
| 9 Sept | 3578.30 | 535 | 0.00 | 0 | -150 | 0 |
| 6 Sept | 3574.75 | 535 | 119.00 | 1,050 | -300 | 10,200 |
| 5 Sept | 3624.15 | 416 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3650.80 | 416 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3690.15 | 416 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3683.10 | 416 | 19.80 | 150 | 0 | 10,500 |
| 30 Aug | 3704.65 | 396.2 | 16.85 | 600 | 300 | 10,500 |
| 29 Aug | 3683.45 | 379.35 | -16.05 | 600 | 300 | 10,050 |
| 28 Aug | 3689.05 | 395.4 | 1.15 | 1,050 | 600 | 9,750 |
| 27 Aug | 3702.70 | 394.25 | -43.80 | 3,900 | 3,150 | 9,150 |
| 26 Aug | 3641.90 | 438.05 | -110.15 | 6,000 | 5,850 | 5,850 |
| 23 Aug | 3598.55 | 548.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3779.30 | 548.2 | 548.20 | 0 | 0 | 0 |
| 16 Jul | 3636.55 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 3651.60 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3632.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3627.15 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 3626.50 | 0 | 0 | 0 | 0 | |
For Larsen & Toubro Ltd. - strike price 4100 expiring on 26SEP2024
Delta for 4100 PE is -
Historical price for 4100 PE is as follows
On 16 Sept LT was trading at 3662.25. The strike last trading price was 426.4, which was -87.60 lower than the previous day. The implied volatity was -, the open interest changed by -4350 which decreased total open position to 5700
On 13 Sept LT was trading at 3613.00. The strike last trading price was 514, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 12 Sept LT was trading at 3622.00. The strike last trading price was 514, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 10050
On 11 Sept LT was trading at 3536.95. The strike last trading price was 496.1, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 10050
On 10 Sept LT was trading at 3596.15. The strike last trading price was 479.85, which was -55.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10350
On 9 Sept LT was trading at 3578.30. The strike last trading price was 535, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 6 Sept LT was trading at 3574.75. The strike last trading price was 535, which was 119.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 10200
On 5 Sept LT was trading at 3624.15. The strike last trading price was 416, 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 4 Sept LT was trading at 3650.80. The strike last trading price was 416, 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 3 Sept LT was trading at 3690.15. The strike last trading price was 416, 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 Sept LT was trading at 3683.10. The strike last trading price was 416, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 30 Aug LT was trading at 3704.65. The strike last trading price was 396.2, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 10500
On 29 Aug LT was trading at 3683.45. The strike last trading price was 379.35, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 10050
On 28 Aug LT was trading at 3689.05. The strike last trading price was 395.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9750
On 27 Aug LT was trading at 3702.70. The strike last trading price was 394.25, which was -43.80 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 9150
On 26 Aug LT was trading at 3641.90. The strike last trading price was 438.05, which was -110.15 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 5850
On 23 Aug LT was trading at 3598.55. The strike last trading price was 548.2, 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 548.2, which was 548.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul LT was trading at 3636.55. The strike last trading price was 0, 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 15 Jul LT was trading at 3651.60. The strike last trading price was 0, 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 Jul LT was trading at 3632.00. The strike last trading price was 0, 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 Jul LT was trading at 3627.15. The strike last trading price was 0, 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 Jul LT was trading at 3626.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0