Larsen Toubro (LT) option chain analysis (25 Mar)
Larsen Toubro (LT) option chain analysis 25 Mar 2021 expiry
Larsen Toubro (LT) deals in Construction & Engineering
Stock of Larsen Toubro closed at 1485.65, opened at 1479.30 and traded inside a range of 1458.15 and 1489.65 with a volume of 20.89 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Tue Mar | 1485.65 | 1479.30 | 1489.65 | 1458.15 | 20.89 lakhs |
| 01 Mon Mar | 1472.85 | 1456.00 | 1486.00 | 1438.20 | 24.94 lakhs |
| 26 Fri Feb | 1442.50 | 1482.00 | 1493.50 | 1435.15 | 55.79 lakhs |
| 25 Thu Feb | 1506.45 | 1534.00 | 1540.60 | 1502.00 | 31.68 lakhs |
| 24 Wed Feb | 1526.60 | 1486.70 | 1532.00 | 1486.70 | 23.8 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 375
Call of strike 1500.00 has highest open interest of 677250 with 1806.00 total contracts traded, and a volume of 164737500 and is trading at a premium of 45.15 Click here to view LT 1500.00 Call price analysis
Put of strike 1400.00 has highest open interest of 393750 with 1050.00 total contracts traded, and a volume of 134981250 and is trading at a premium of 22.35 Click here to view LT 1400.00 Put price analysis
Most active LT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| LT 1500 CE | 45.15 | 677250 | 1806.00 | 1647.38 lakhs |
| LT 1400 PE | 22.35 | 393750 | 1050.00 | 1349.81 lakhs |
| LT 1520 CE | 37.85 | 364875 | 973.00 | 864.66 lakhs |
| LT 1600 CE | 16.20 | 331875 | 885.00 | 1906.13 lakhs |
| LT 1480 CE | 54.80 | 267750 | 714.00 | 364.41 lakhs |
| LT 1540 CE | 30.35 | 247125 | 659.00 | 1125.56 lakhs |
| LT 1560 CE | 24.90 | 240750 | 642.00 | 914.25 lakhs |
| LT 1460 CE | 65.10 | 236250 | 630.00 | 271.69 lakhs |
| LT 1300 PE | 6.25 | 228375 | 609.00 | 825.84 lakhs |
| LT 1440 PE | 34.45 | 181125 | 483.00 | 321.28 lakhs |
| LT 1420 PE | 27.95 | 159750 | 426.00 | 444.19 lakhs |
| LT 1580 CE | 19.85 | 132000 | 352.00 | 390.28 lakhs |
| LT 1460 PE | 42.80 | 115125 | 307.00 | 334.22 lakhs |
| LT 1340 PE | 10.70 | 112875 | 301.00 | 407.53 lakhs |
| LT 1380 PE | 17.65 | 109875 | 293.00 | 355.78 lakhs |
| LT 1700 CE | 5.35 | 105375 | 281.00 | 765.47 lakhs |
| LT 1360 PE | 13.75 | 94875 | 253.00 | 403.22 lakhs |
| LT 1660 CE | 8.25 | 79875 | 213.00 | 377.34 lakhs |
| LT 1620 CE | 12.75 | 76875 | 205.00 | 1390.78 lakhs |
| LT 1480 PE | 52.65 | 74250 | 198.00 | 243.66 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 1480 CE | 54.80 | 51.10 | 62.45 | 43.75 | 267750 | 714.00 | 364.41 lakhs |
| LT 1460 CE | 65.10 | 57.85 | 74.10 | 51.95 | 236250 | 630.00 | 271.69 lakhs |
| LT 1440 CE | 76.70 | 63.45 | 87.00 | 63.45 | 69375 | 185.00 | 202.69 lakhs |
| LT 1420 CE | 87.00 | 77.00 | 87.00 | 77.00 | 1875 | 5.00 | 1039.31 lakhs |
| LT 1400 CE | 101.80 | 96.00 | 113.50 | 96.00 | 6750 | 18.00 | 138 lakhs |
| LT 1380 CE | 146.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.16 lakhs |
| LT 1360 CE | 167.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.63 lakhs |
| LT 1340 CE | 190.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.47 lakhs |
| LT 1320 CE | 94.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1300 CE | 197.50 | 162.15 | 197.50 | 162.15 | 1500 | 4.00 | 99.19 lakhs |
| LT 1280 CE | 112.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1260 CE | 122.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1240 CE | 133.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1220 CE | 144.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1200 CE | 301.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.31 lakhs |
| LT 1180 CE | 168.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1160 CE | 181.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1140 CE | 195.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1120 CE | 209.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1100 CE | 384.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.16 lakhs |
| LT 1080 CE | 240.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1060 CE | 256.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1040 CE | 272.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1020 CE | 289.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1000 CE | 527.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.31 lakhs |
| LT 980 CE | 324.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 960 CE | 558.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.16 lakhs |
| LT 940 CE | 360.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 920 CE | 379.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 900 CE | 398.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 880 CE | 417.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 860 CE | 436.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 840 CE | 455.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 820 CE | 475.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 800 CE | 494.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 780 CE | 514.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 760 CE | 534.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LT Call (CE) of strike 1480.00 has an intrinsic value of 5.6500000000001 rupees
LT Call (CE) of strike 1460.00 has an intrinsic value of 25.65 rupees
LT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LT 1500 CE | 45.15 | 41.30 | 52.50 | 36.85 | 677250 | 1806.00 | 1647.38 lakhs |
| LT 1520 CE | 37.85 | 32.45 | 43.45 | 30.75 | 364875 | 973.00 | 864.66 lakhs |
| LT 1540 CE | 30.35 | 30.00 | 35.75 | 25.75 | 247125 | 659.00 | 1125.56 lakhs |
| LT 1560 CE | 24.90 | 23.55 | 29.30 | 21.20 | 240750 | 642.00 | 914.25 lakhs |
| LT 1580 CE | 19.85 | 20.00 | 23.50 | 17.65 | 132000 | 352.00 | 390.28 lakhs |
| LT 1600 CE | 16.20 | 17.35 | 19.25 | 14.50 | 331875 | 885.00 | 1906.13 lakhs |
| LT 1620 CE | 12.75 | 13.00 | 15.35 | 11.70 | 76875 | 205.00 | 1390.78 lakhs |
| LT 1640 CE | 10.35 | 10.65 | 12.00 | 9.60 | 54375 | 145.00 | 422.63 lakhs |
| LT 1660 CE | 8.25 | 9.00 | 9.65 | 7.90 | 79875 | 213.00 | 377.34 lakhs |
| LT 1680 CE | 10.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.66 lakhs |
| LT 1700 CE | 5.35 | 5.90 | 6.55 | 5.15 | 105375 | 281.00 | 765.47 lakhs |
| LT 1720 CE | 11.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1740 CE | 3.55 | 3.90 | 4.05 | 3.40 | 46125 | 123.00 | 196.22 lakhs |
| LT 1760 CE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.16 lakhs |
| LT 1780 CE | 7.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1800 CE | 2.50 | 2.50 | 3.00 | 2.40 | 15375 | 41.00 | 265.22 lakhs |
| LT 1820 CE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LT Call (CE) of strike 1500.00 has an intrinsic value of 0 rupees
LT Call (CE) of strike 1520.00 has an intrinsic value of 0 rupees
LT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LT 1500 PE | 63.40 | 87.10 | 87.75 | 57.75 | 55875 | 149.00 | 728.81 lakhs |
| LT 1520 PE | 74.35 | 93.40 | 93.40 | 74.25 | 3000 | 8.00 | 133.69 lakhs |
| LT 1540 PE | 83.75 | 103.00 | 103.00 | 83.75 | 1125 | 3.00 | 62.53 lakhs |
| LT 1560 PE | 106.65 | 106.65 | 106.65 | 106.65 | 375 | 1.00 | 12.94 lakhs |
| LT 1580 PE | 89.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.16 lakhs |
| LT 1600 PE | 127.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 321.28 lakhs |
| LT 1620 PE | 339.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1640 PE | 356.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1660 PE | 374.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1680 PE | 392.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1700 PE | 181.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.16 lakhs |
| LT 1720 PE | 429.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1740 PE | 447.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1760 PE | 466.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1780 PE | 485.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1800 PE | 504.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1820 PE | 514.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LT Put (PE) of strike 1500.00 has an intrinsic value of 14.35 rupees
LT Put (PE) of strike 1520.00 has an intrinsic value of 34.35 rupees
LT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LT 1480 PE | 52.65 | 72.95 | 77.00 | 48.45 | 74250 | 198.00 | 243.66 lakhs |
| LT 1460 PE | 42.80 | 62.90 | 64.65 | 40.10 | 115125 | 307.00 | 334.22 lakhs |
| LT 1440 PE | 34.45 | 55.50 | 55.55 | 32.25 | 181125 | 483.00 | 321.28 lakhs |
| LT 1420 PE | 27.95 | 44.40 | 46.00 | 26.20 | 159750 | 426.00 | 444.19 lakhs |
| LT 1400 PE | 22.35 | 36.50 | 37.85 | 21.00 | 393750 | 1050.00 | 1349.81 lakhs |
| LT 1380 PE | 17.65 | 28.00 | 29.25 | 16.70 | 109875 | 293.00 | 355.78 lakhs |
| LT 1360 PE | 13.75 | 24.05 | 24.40 | 13.00 | 94875 | 253.00 | 403.22 lakhs |
| LT 1340 PE | 10.70 | 19.50 | 19.50 | 10.15 | 112875 | 301.00 | 407.53 lakhs |
| LT 1320 PE | 8.15 | 13.90 | 13.90 | 7.95 | 73500 | 196.00 | 189.75 lakhs |
| LT 1300 PE | 6.25 | 11.95 | 12.50 | 5.90 | 228375 | 609.00 | 825.84 lakhs |
| LT 1280 PE | 4.85 | 9.00 | 9.90 | 4.25 | 51000 | 136.00 | 53.91 lakhs |
| LT 1260 PE | 4.00 | 6.90 | 7.10 | 3.60 | 29250 | 78.00 | 103.5 lakhs |
| LT 1240 PE | 75.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1220 PE | 19.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.16 lakhs |
| LT 1200 PE | 2.25 | 4.00 | 4.25 | 2.20 | 19875 | 53.00 | 1267.88 lakhs |
| LT 1180 PE | 51.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1160 PE | 44.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1140 PE | 38.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1120 PE | 32.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1100 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10.78 lakhs |
| LT 1080 PE | 23.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1060 PE | 19.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1040 PE | 16.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1020 PE | 13.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1000 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8.63 lakhs |
| LT 980 PE | 8.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 960 PE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 940 PE | 5.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 920 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 900 PE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 880 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 860 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 840 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 820 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 800 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 780 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 760 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LT Put (PE) of strike 1480.00 has an intrinsic value of 0 rupees
LT Put (PE) of strike 1460.00 has an intrinsic value of 0 rupees
