Larsen Toubro (LT) option chain analysis (31 Dec)
Larsen Toubro (LT) option chain analysis 31 Dec 2020 expiry
Larsen Toubro (LT) deals in Construction & Engineering
Stock of Larsen Toubro closed at 1122.40, opened at 1129.00 and traded inside a range of 1092.00 and 1139.80 with a volume of 189.96 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Fri Nov | 1122.40 | 1129.00 | 1139.80 | 1092.00 | 189.96 lakhs |
| 26 Thu Nov | 1118.85 | 1130.00 | 1134.95 | 1101.55 | 73.61 lakhs |
| 25 Wed Nov | 1116.00 | 1141.50 | 1147.80 | 1112.45 | 46.52 lakhs |
| 24 Tue Nov | 1135.50 | 1135.00 | 1144.00 | 1128.30 | 46.24 lakhs |
| 23 Mon Nov | 1125.85 | 1138.80 | 1147.85 | 1122.85 | 49.99 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 1140.00 has highest open interest of 1070250 with 2854.00 total contracts traded, and a volume of 225843750 and is trading at a premium of 36.80 Click here to view LT 1140.00 Call price analysis
Put of strike 1100.00 has highest open interest of 306375 with 817.00 total contracts traded, and a volume of 76725000 and is trading at a premium of 34.45 Click here to view LT 1100.00 Put price analysis
Most active LT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| LT 1140 CE | 36.80 | 1070250 | 2854.00 | 2258.44 lakhs |
| LT 1200 CE | 18.05 | 921375 | 2457.00 | 3174.19 lakhs |
| LT 1160 CE | 29.20 | 636000 | 1696.00 | 1452 lakhs |
| LT 1180 CE | 23.05 | 373500 | 996.00 | 670.31 lakhs |
| LT 1300 CE | 5.55 | 307500 | 820.00 | 1404.56 lakhs |
| LT 1100 PE | 34.45 | 306375 | 817.00 | 767.25 lakhs |
| LT 1240 CE | 11.05 | 253125 | 675.00 | 752.81 lakhs |
| LT 1000 PE | 8.25 | 249375 | 665.00 | 1260.19 lakhs |
| LT 1080 PE | 26.90 | 232875 | 621.00 | 332.06 lakhs |
| LT 1120 CE | 44.75 | 199125 | 531.00 | 666.19 lakhs |
| LT 1120 PE | 42.00 | 165000 | 440.00 | 676.5 lakhs |
| LT 1040 PE | 14.90 | 150750 | 402.00 | 552.75 lakhs |
| LT 1020 PE | 10.65 | 144375 | 385.00 | 459.94 lakhs |
| LT 1260 CE | 8.85 | 138000 | 368.00 | 917.81 lakhs |
| LT 1320 CE | 4.55 | 130125 | 347.00 | 350.63 lakhs |
| LT 1060 PE | 21.25 | 109500 | 292.00 | 476.44 lakhs |
| LT 1220 CE | 14.35 | 100125 | 267.00 | 408.38 lakhs |
| LT 1140 PE | 50.35 | 93375 | 249.00 | 274.31 lakhs |
| LT 1100 CE | 55.25 | 88125 | 235.00 | 655.88 lakhs |
| LT 1280 CE | 6.95 | 26250 | 70.00 | 142.31 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 1120 CE | 44.75 | 54.85 | 59.05 | 37.25 | 199125 | 531.00 | 666.19 lakhs |
| LT 1100 CE | 55.25 | 59.00 | 71.70 | 45.85 | 88125 | 235.00 | 655.88 lakhs |
| LT 1080 CE | 72.05 | 76.35 | 80.00 | 58.80 | 8250 | 22.00 | 193.88 lakhs |
| LT 1060 CE | 75.90 | 92.50 | 93.70 | 68.30 | 5250 | 14.00 | 200.06 lakhs |
| LT 1040 CE | 97.50 | 104.00 | 115.00 | 81.00 | 23625 | 63.00 | 167.06 lakhs |
| LT 1020 CE | 121.20 | 121.10 | 126.50 | 121.10 | 2625 | 7.00 | 243.38 lakhs |
| LT 1000 CE | 137.65 | 139.00 | 143.85 | 136.40 | 10500 | 28.00 | 284.63 lakhs |
| LT 980 CE | 137.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 119.63 lakhs |
| LT 960 CE | 178.70 | 178.00 | 178.70 | 176.30 | 1125 | 3.00 | 57.75 lakhs |
| LT 940 CE | 175.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18.56 lakhs |
| LT 920 CE | 53.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 900 CE | 220.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30.94 lakhs |
| LT 880 CE | 68.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 860 CE | 272.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.19 lakhs |
| LT 840 CE | 86.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 820 CE | 96.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 800 CE | 320.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 780 CE | 119.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 760 CE | 132.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 740 CE | 145.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 720 CE | 160.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 700 CE | 175.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 680 CE | 191.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LT Call (CE) of strike 1120.00 has an intrinsic value of 2.4000000000001 rupees
LT Call (CE) of strike 1100.00 has an intrinsic value of 22.4 rupees
LT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LT 1140 CE | 36.80 | 42.95 | 48.45 | 29.10 | 1070250 | 2854.00 | 2258.44 lakhs |
| LT 1160 CE | 29.20 | 35.65 | 39.35 | 23.45 | 636000 | 1696.00 | 1452 lakhs |
| LT 1180 CE | 23.05 | 26.00 | 31.50 | 18.80 | 373500 | 996.00 | 670.31 lakhs |
| LT 1200 CE | 18.05 | 21.15 | 25.00 | 15.00 | 921375 | 2457.00 | 3174.19 lakhs |
| LT 1220 CE | 14.35 | 15.25 | 19.45 | 12.00 | 100125 | 267.00 | 408.38 lakhs |
| LT 1240 CE | 11.05 | 12.90 | 15.70 | 10.00 | 253125 | 675.00 | 752.81 lakhs |
| LT 1260 CE | 8.85 | 10.20 | 12.05 | 7.75 | 138000 | 368.00 | 917.81 lakhs |
| LT 1280 CE | 6.95 | 8.65 | 9.95 | 6.50 | 26250 | 70.00 | 142.31 lakhs |
| LT 1300 CE | 5.55 | 6.60 | 7.50 | 5.15 | 307500 | 820.00 | 1404.56 lakhs |
| LT 1320 CE | 4.55 | 5.15 | 6.15 | 4.30 | 130125 | 347.00 | 350.63 lakhs |
LT Call (CE) of strike 1140.00 has an intrinsic value of 0 rupees
LT Call (CE) of strike 1160.00 has an intrinsic value of 0 rupees
LT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LT 1140 PE | 50.35 | 46.00 | 59.95 | 43.15 | 93375 | 249.00 | 274.31 lakhs |
| LT 1160 PE | 61.85 | 57.10 | 81.35 | 55.20 | 6750 | 18.00 | 82.5 lakhs |
| LT 1180 PE | 76.90 | 76.90 | 76.90 | 76.90 | 375 | 1.00 | 6.19 lakhs |
| LT 1200 PE | 87.35 | 80.45 | 88.30 | 80.45 | 5250 | 14.00 | 228.94 lakhs |
| LT 1220 PE | 362.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1240 PE | 116.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.06 lakhs |
| LT 1260 PE | 352.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1280 PE | 358.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1300 PE | 358.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 1320 PE | 362.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LT Put (PE) of strike 1140.00 has an intrinsic value of 17.6 rupees
LT Put (PE) of strike 1160.00 has an intrinsic value of 37.6 rupees
LT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| LT 1120 PE | 42.00 | 36.45 | 54.80 | 34.10 | 165000 | 440.00 | 676.5 lakhs |
| LT 1100 PE | 34.45 | 28.90 | 45.00 | 26.40 | 306375 | 817.00 | 767.25 lakhs |
| LT 1080 PE | 26.90 | 22.85 | 35.70 | 20.50 | 232875 | 621.00 | 332.06 lakhs |
| LT 1060 PE | 21.25 | 16.00 | 27.05 | 15.40 | 109500 | 292.00 | 476.44 lakhs |
| LT 1040 PE | 14.90 | 10.65 | 20.15 | 10.65 | 150750 | 402.00 | 552.75 lakhs |
| LT 1020 PE | 10.65 | 9.00 | 14.00 | 8.20 | 144375 | 385.00 | 459.94 lakhs |
| LT 1000 PE | 8.25 | 6.55 | 11.50 | 6.10 | 249375 | 665.00 | 1260.19 lakhs |
| LT 980 PE | 6.30 | 6.05 | 6.80 | 4.60 | 8250 | 22.00 | 107.25 lakhs |
| LT 960 PE | 3.95 | 3.25 | 4.75 | 3.25 | 18375 | 49.00 | 210.38 lakhs |
| LT 940 PE | 3.35 | 3.00 | 3.35 | 3.00 | 750 | 2.00 | 92.81 lakhs |
| LT 920 PE | 3.50 | 3.50 | 3.50 | 3.50 | 750 | 2.00 | 57.75 lakhs |
| LT 900 PE | 1.20 | 1.55 | 1.60 | 1.20 | 4500 | 12.00 | 327.94 lakhs |
| LT 880 PE | 1.00 | 1.00 | 1.00 | 1.00 | 375 | 1.00 | 35.06 lakhs |
| LT 860 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 239.25 lakhs |
| LT 840 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 173.25 lakhs |
| LT 820 PE | 57.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 800 PE | 0.55 | 0.55 | 0.55 | 0.55 | 375 | 1.00 | 63.94 lakhs |
| LT 780 PE | 40.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 760 PE | 33.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 740 PE | 27.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 720 PE | 22.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 700 PE | 17.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| LT 680 PE | 13.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
LT Put (PE) of strike 1120.00 has an intrinsic value of 0 rupees
LT Put (PE) of strike 1100.00 has an intrinsic value of 0 rupees
