Larsen Toubro (LT) option chain analysis (30 Sep)
Larsen Toubro (LT) option chain analysis 30 Sep 2021 expiry
Larsen Toubro (LT) deals in Construction & Engineering
Stock of Larsen Toubro closed at 1716.20, opened at 1724.00 and traded inside a range of 1706.10 and 1741.70 with a volume of 34.74 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 1716.20 | 1724.00 | 1741.70 | 1706.10 | 34.74 lakhs |
| 16 Thu Sep | 1721.25 | 1709.60 | 1728.50 | 1709.25 | 21.28 lakhs |
| 15 Wed Sep | 1717.00 | 1700.00 | 1724.60 | 1697.00 | 27.58 lakhs |
| 14 Tue Sep | 1696.45 | 1676.00 | 1698.80 | 1675.40 | 14.07 lakhs |
| 13 Mon Sep | 1671.70 | 1662.05 | 1675.65 | 1660.50 | 15.79 lakhs |
Price action analysis of LT based on a short term time period is
Price action analysis of LT based on a short to mid term time period is
Larsen Toubro has a LOT size of 1
Call of strike 1740.00 has highest open interest of 6663 with 6663.00 total contracts traded, and a volume of 823400 and is trading at a premium of 19.50 Click here to view LT 1740.00 Call price analysis
Put of strike 1700.00 has highest open interest of 2169 with 2169.00 total contracts traded, and a volume of 361100 and is trading at a premium of 19.55 Click here to view LT 1700.00 Put price analysis
Most active LT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| LT 1740 CE | 19.50 | 6663 | 6663.00 | 8.23 lakhs |
| LT 1720 CE | 26.75 | 4607 | 4607.00 | 7.29 lakhs |
| LT 1800 CE | 7.95 | 3809 | 3809.00 | 7.79 lakhs |
| LT 1760 CE | 14.35 | 3391 | 3391.00 | 3.74 lakhs |
| LT 1700 CE | 36.75 | 2502 | 2502.00 | 7.3 lakhs |
| LT 1700 PE | 19.55 | 2169 | 2169.00 | 3.61 lakhs |
| LT 1780 CE | 10.55 | 1911 | 1911.00 | 2.7 lakhs |
| LT 1720 PE | 29.00 | 1590 | 1590.00 | 1.53 lakhs |
| LT 1660 PE | 8.20 | 1294 | 1294.00 | 2.52 lakhs |
| LT 1680 PE | 12.65 | 1199 | 1199.00 | 2.6 lakhs |
| LT 1640 PE | 5.55 | 986 | 986.00 | 2.66 lakhs |
| LT 1820 CE | 6.05 | 913 | 913.00 | 1.76 lakhs |
| LT 1620 PE | 3.60 | 856 | 856.00 | 1.74 lakhs |
| LT 1840 CE | 4.95 | 800 | 800.00 | 1.35 lakhs |
| LT 1900 CE | 3.05 | 795 | 795.00 | 2.8 lakhs |
| LT 1600 PE | 2.75 | 726 | 726.00 | 3.66 lakhs |
| LT 1860 CE | 4.15 | 666 | 666.00 | 0.94 lakhs |
| LT 1740 PE | 40.90 | 590 | 590.00 | 0.62 lakhs |
| LT 1680 CE | 50.80 | 428 | 428.00 | 4.63 lakhs |
| LT 1880 CE | 3.55 | 393 | 393.00 | 0.31 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
LT in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LT 1700 CE | 36.75 | 43.85 | 53.90 | 30.30 | 2502 | 2502.00 | 7.3 lakhs |
| LT 1680 CE | 50.80 | 56.00 | 69.00 | 42.10 | 428 | 428.00 | 4.63 lakhs |
| LT 1660 CE | 66.90 | 76.30 | 86.00 | 55.70 | 196 | 196.00 | 0.99 lakhs |
| LT 1640 CE | 83.20 | 96.80 | 100.75 | 75.10 | 45 | 45.00 | 0.9 lakhs |
| LT 1620 CE | 96.10 | 117.00 | 122.00 | 95.00 | 7 | 7.00 | 0.73 lakhs |
| LT 1600 CE | 113.00 | 133.00 | 139.30 | 113.00 | 42 | 42.00 | 1.32 lakhs |
| LT 1580 CE | 141.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.3 lakhs |
| LT 1560 CE | 165.85 | 167.15 | 167.15 | 165.85 | 2 | 2.00 | 0.12 lakhs |
| LT 1540 CE | 144.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| LT 1520 CE | 200.90 | 200.90 | 200.90 | 200.90 | 2 | 2.00 | 0 lakhs |
| LT 1500 CE | 229.40 | 237.20 | 240.40 | 228.90 | 14 | 14.00 | 0.29 lakhs |
| LT 1480 CE | 138.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1460 CE | 259.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.17 lakhs |
| LT 1440 CE | 181.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| LT 1420 CE | 202.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| LT 1400 CE | 199.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| LT 1380 CE | 195.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1360 CE | 208.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1340 CE | 222.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1320 CE | 236.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1300 CE | 251.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1280 CE | 266.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1260 CE | 282.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1240 CE | 298.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1220 CE | 382.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| LT 1200 CE | 331.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1180 CE | 348.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1160 CE | 366.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1140 CE | 384.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1120 CE | 402.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1100 CE | 420.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1080 CE | 439.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1060 CE | 458.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1040 CE | 477.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1020 CE | 496.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1000 CE | 515.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 980 CE | 535.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LT Call (CE) of strike 1700.00 has an intrinsic value of 16.2 rupees
LT Call (CE) of strike 1680.00 has an intrinsic value of 36.2 rupees
LT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LT 1720 CE | 26.75 | 32.05 | 41.00 | 21.55 | 4607 | 4607.00 | 7.29 lakhs |
| LT 1740 CE | 19.50 | 24.25 | 31.65 | 15.80 | 6663 | 6663.00 | 8.23 lakhs |
| LT 1760 CE | 14.35 | 17.95 | 23.50 | 11.70 | 3391 | 3391.00 | 3.74 lakhs |
| LT 1780 CE | 10.55 | 12.60 | 17.30 | 8.80 | 1911 | 1911.00 | 2.7 lakhs |
| LT 1800 CE | 7.95 | 10.45 | 13.30 | 6.80 | 3809 | 3809.00 | 7.79 lakhs |
| LT 1820 CE | 6.05 | 7.80 | 10.15 | 5.05 | 913 | 913.00 | 1.76 lakhs |
| LT 1840 CE | 4.95 | 6.95 | 8.20 | 4.05 | 800 | 800.00 | 1.35 lakhs |
| LT 1860 CE | 4.15 | 9.20 | 9.20 | 3.60 | 666 | 666.00 | 0.94 lakhs |
| LT 1880 CE | 3.55 | 5.05 | 5.25 | 2.85 | 393 | 393.00 | 0.31 lakhs |
| LT 1900 CE | 3.05 | 4.10 | 4.70 | 2.45 | 795 | 795.00 | 2.8 lakhs |
| LT 1920 CE | 2.85 | 4.35 | 4.35 | 2.30 | 58 | 58.00 | 0.3 lakhs |
| LT 1940 CE | 2.70 | 2.70 | 2.70 | 2.70 | 2 | 2.00 | 0.01 lakhs |
| LT 1960 CE | 16.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1980 CE | 1.35 | 1.35 | 1.35 | 1.35 | 1 | 1.00 | 0.07 lakhs |
| LT 2000 CE | 1.45 | 2.25 | 2.25 | 1.10 | 239 | 239.00 | 0.66 lakhs |
| LT 2020 CE | 11.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 2040 CE | 10.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LT Call (CE) of strike 1720.00 has an intrinsic value of 0 rupees
LT Call (CE) of strike 1740.00 has an intrinsic value of 0 rupees
LT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LT 1720 PE | 29.00 | 28.00 | 35.80 | 19.60 | 1590 | 1590.00 | 1.53 lakhs |
| LT 1740 PE | 40.90 | 35.70 | 48.10 | 30.05 | 590 | 590.00 | 0.62 lakhs |
| LT 1760 PE | 55.45 | 48.55 | 63.45 | 42.20 | 126 | 126.00 | 0.29 lakhs |
| LT 1780 PE | 58.00 | 65.80 | 65.80 | 58.00 | 2 | 2.00 | 0.03 lakhs |
| LT 1800 PE | 97.00 | 79.85 | 97.00 | 73.50 | 13 | 13.00 | 0.06 lakhs |
| LT 1820 PE | 330.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1840 PE | 346.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1860 PE | 363.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1880 PE | 381.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1900 PE | 398.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1920 PE | 416.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1940 PE | 434.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1960 PE | 452.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1980 PE | 470.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 2000 PE | 488.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 2020 PE | 507.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 2040 PE | 526.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LT Put (PE) of strike 1720.00 has an intrinsic value of 3.8 rupees
LT Put (PE) of strike 1740.00 has an intrinsic value of 23.8 rupees
LT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LT 1700 PE | 19.55 | 18.50 | 24.50 | 12.60 | 2169 | 2169.00 | 3.61 lakhs |
| LT 1680 PE | 12.65 | 12.60 | 16.55 | 8.15 | 1199 | 1199.00 | 2.6 lakhs |
| LT 1660 PE | 8.20 | 8.80 | 10.85 | 5.30 | 1294 | 1294.00 | 2.52 lakhs |
| LT 1640 PE | 5.55 | 5.95 | 7.00 | 3.50 | 986 | 986.00 | 2.66 lakhs |
| LT 1620 PE | 3.60 | 3.50 | 4.75 | 2.50 | 856 | 856.00 | 1.74 lakhs |
| LT 1600 PE | 2.75 | 3.10 | 3.50 | 2.05 | 726 | 726.00 | 3.66 lakhs |
| LT 1580 PE | 2.35 | 2.25 | 3.00 | 1.70 | 339 | 339.00 | 1.18 lakhs |
| LT 1560 PE | 2.00 | 1.55 | 2.50 | 1.50 | 281 | 281.00 | 1.33 lakhs |
| LT 1540 PE | 1.70 | 2.00 | 2.20 | 1.45 | 38 | 38.00 | 0.83 lakhs |
| LT 1520 PE | 1.55 | 1.60 | 1.60 | 1.40 | 15 | 15.00 | 0.36 lakhs |
| LT 1500 PE | 1.05 | 1.20 | 1.60 | 0.70 | 253 | 253.00 | 1.77 lakhs |
| LT 1480 PE | 99.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1460 PE | 0.75 | 0.80 | 0.85 | 0.75 | 10 | 10.00 | 0.6 lakhs |
| LT 1440 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| LT 1420 PE | 72.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1400 PE | 0.70 | 0.65 | 0.70 | 0.30 | 8 | 8.00 | 0.35 lakhs |
| LT 1380 PE | 57.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1360 PE | 51.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1340 PE | 45.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1320 PE | 39.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1300 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| LT 1280 PE | 29.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1260 PE | 25.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1240 PE | 21.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1220 PE | 18.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1200 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| LT 1180 PE | 12.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1160 PE | 10.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1140 PE | 8.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1120 PE | 7.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1100 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1080 PE | 4.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1060 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1040 PE | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1020 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1000 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 980 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LT Put (PE) of strike 1700.00 has an intrinsic value of 0 rupees
LT Put (PE) of strike 1680.00 has an intrinsic value of 0 rupees
