BullFO

Larsen Toubro (LT) option chain analysis (30 Jul)

Larsen Toubro (LT) option chain analysis 30 Jul 2020 expiry

Larsen Toubro (LT) deals in Construction & Engineering

Stock of Larsen Toubro closed at 941.30, opened at 936.00 and traded inside a range of 926.00 and 950.70 with a volume of 65.43 lakhs.

Date Close Open High Low Volume
02 Thu Jul 941.30 936.00 950.70 926.00 65.43 lakhs
01 Wed Jul 924.30 941.00 941.00 917.00 64.26 lakhs
30 Tue Jun 943.65 948.70 952.15 931.40 36.57 lakhs
29 Mon Jun 936.60 950.00 956.10 930.00 45.76 lakhs
26 Fri Jun 962.20 955.00 976.10 940.50 65.54 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

nse chart

Larsen Toubro has a LOT size of 375

Call of strike 940.00 has highest open interest of 719250 with 1918.00 total contracts traded, and a volume of 70331250 and is trading at a premium of 41.40 Click here to view LT 940.00 Call price analysis

Put of strike 920.00 has highest open interest of 386625 with 1031.00 total contracts traded, and a volume of 55687500 and is trading at a premium of 29.25 Click here to view LT 920.00 Put price analysis

Most active LT Calls & Puts

Strike Premium Open Interest Contracts Volume
LT 940 CE 41.40 719250 1918.00 703.31 lakhs
LT 960 CE 32.15 608625 1623.00 711.56 lakhs
LT 1000 CE 18.85 603000 1608.00 2582.25 lakhs
LT 950 CE 36.75 562875 1501.00 1194.19 lakhs
LT 920 PE 29.25 386625 1031.00 556.88 lakhs
LT 980 CE 24.80 342375 913.00 1045.69 lakhs
LT 900 PE 21.80 307875 821.00 730.13 lakhs
LT 1100 CE 4.75 213375 569.00 1765.5 lakhs
LT 850 PE 9.75 186375 497.00 721.88 lakhs
LT 1050 CE 9.10 178125 475.00 1126.13 lakhs
LT 920 CE 52.30 164625 439.00 266.06 lakhs
LT 930 CE 47.30 151500 404.00 264 lakhs
LT 970 CE 28.30 151125 403.00 441.38 lakhs
LT 940 PE 38.30 150375 401.00 480.56 lakhs
LT 880 PE 16.00 139875 373.00 381.56 lakhs
LT 930 PE 33.25 138000 368.00 251.63 lakhs
LT 840 PE 8.15 126750 338.00 360.94 lakhs
LT 800 PE 4.30 124500 332.00 1066.31 lakhs
LT 1020 CE 14.30 101250 270.00 396 lakhs
LT 900 CE 64.35 85500 228.00 348.56 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart LT

LT in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
LT 940 CE 41.40 37.75 47.00 33.05 719250 1918.00 703.31 lakhs
LT 930 CE 47.30 42.25 52.90 37.30 151500 404.00 264 lakhs
LT 920 CE 52.30 47.00 58.45 42.10 164625 439.00 266.06 lakhs
LT 910 CE 58.85 54.90 62.55 48.85 9375 25.00 111.38 lakhs
LT 900 CE 64.35 60.00 71.95 52.85 85500 228.00 348.56 lakhs
LT 890 CE 66.55 66.55 66.55 66.55 750 2.00 92.81 lakhs
LT 880 CE 74.40 72.55 74.40 71.25 3000 8.00 72.19 lakhs
LT 870 CE 72.50 0.00 0.00 0.00 0 0.00 12.38 lakhs
LT 860 CE 77.45 0.00 0.00 0.00 0 0.00 6.19 lakhs
LT 850 CE 105.80 90.85 105.85 90.85 1500 4.00 113.44 lakhs
LT 840 CE 106.40 107.70 107.70 106.40 750 2.00 14.44 lakhs
LT 830 CE 136.70 0.00 0.00 0.00 0 0.00 0 lakhs
LT 820 CE 157.45 0.00 0.00 0.00 0 0.00 22.69 lakhs
LT 810 CE 125.80 0.00 0.00 0.00 0 0.00 4.13 lakhs
LT 800 CE 142.00 132.85 142.00 132.85 1125 3.00 198 lakhs
LT 790 CE 142.30 0.00 0.00 0.00 0 0.00 8.25 lakhs
LT 780 CE 166.40 0.00 0.00 0.00 0 0.00 41.25 lakhs
LT 770 CE 151.55 0.00 0.00 0.00 0 0.00 4.13 lakhs
LT 760 CE 161.85 0.00 0.00 0.00 0 0.00 6.19 lakhs
LT 750 CE 189.50 0.00 0.00 0.00 0 0.00 0 lakhs
LT 740 CE 203.30 0.00 0.00 0.00 0 0.00 4.13 lakhs
LT 730 CE 204.35 0.00 0.00 0.00 0 0.00 0 lakhs
LT 720 CE 231.10 0.00 0.00 0.00 0 0.00 0 lakhs
LT 710 CE 244.30 0.00 0.00 0.00 0 0.00 8.25 lakhs
LT 700 CE 236.00 0.00 0.00 0.00 0 0.00 12.38 lakhs
LT 690 CE 236.00 0.00 0.00 0.00 0 0.00 0 lakhs
LT 680 CE 259.05 0.00 0.00 0.00 0 0.00 0 lakhs
LT 670 CE 252.70 0.00 0.00 0.00 0 0.00 0 lakhs
LT 660 CE 273.80 0.00 0.00 0.00 0 0.00 0 lakhs
LT 640 CE 289.10 0.00 0.00 0.00 0 0.00 0 lakhs
LT 620 CE 304.90 0.00 0.00 0.00 0 0.00 0 lakhs
LT 600 CE 370.00 0.00 0.00 0.00 0 0.00 8.25 lakhs
LT 580 CE 337.85 0.00 0.00 0.00 0 0.00 0 lakhs
LT 560 CE 355.00 0.00 0.00 0.00 0 0.00 0 lakhs
LT 540 CE 372.55 0.00 0.00 0.00 0 0.00 0 lakhs
LT 520 CE 390.45 0.00 0.00 0.00 0 0.00 0 lakhs
LT 500 CE 408.65 0.00 0.00 0.00 0 0.00 0 lakhs

LT Call (CE) of strike 940.00 has an intrinsic value of 1.3 rupees

 chart LT 940.00 CE

LT Call (CE) of strike 930.00 has an intrinsic value of 11.3 rupees

 chart LT 930.00 CE

LT out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
LT 950 CE 36.75 33.50 41.85 29.05 562875 1501.00 1194.19 lakhs
LT 960 CE 32.15 29.60 36.95 25.40 608625 1623.00 711.56 lakhs
LT 970 CE 28.30 27.60 32.50 22.35 151125 403.00 441.38 lakhs
LT 980 CE 24.80 25.55 28.50 19.50 342375 913.00 1045.69 lakhs
LT 990 CE 22.05 21.05 24.65 17.05 53250 142.00 398.06 lakhs
LT 1000 CE 18.85 17.05 21.90 15.00 603000 1608.00 2582.25 lakhs
LT 1010 CE 17.65 14.00 17.65 13.25 3000 8.00 330 lakhs
LT 1020 CE 14.30 13.30 16.70 11.30 101250 270.00 396 lakhs
LT 1030 CE 12.10 11.00 14.00 9.90 9750 26.00 68.06 lakhs
LT 1040 CE 10.25 10.70 12.00 8.50 26625 71.00 235.13 lakhs
LT 1050 CE 9.10 8.25 10.80 7.35 178125 475.00 1126.13 lakhs
LT 1060 CE 8.50 5.60 8.95 5.60 9375 25.00 76.31 lakhs
LT 1070 CE 8.80 0.00 0.00 0.00 0 0.00 18.56 lakhs
LT 1080 CE 5.85 6.05 7.00 5.00 16125 43.00 61.88 lakhs
LT 1090 CE 37.95 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1100 CE 4.75 5.00 5.25 3.70 213375 569.00 1765.5 lakhs
LT 1110 CE 6.00 0.00 0.00 0.00 0 0.00 10.31 lakhs
LT 1120 CE 3.75 3.50 3.75 3.50 2250 6.00 94.88 lakhs
LT 1130 CE 7.35 0.00 0.00 0.00 0 0.00 4.13 lakhs
LT 1140 CE 3.80 0.00 0.00 0.00 0 0.00 80.44 lakhs
LT 1160 CE 3.50 0.00 0.00 0.00 0 0.00 8.25 lakhs
LT 1180 CE 49.95 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1200 CE 1.45 1.75 1.75 1.30 19500 52.00 785.81 lakhs
LT 1220 CE 0.25 0.25 0.25 0.25 375 1.00 30.94 lakhs
LT 1240 CE 1.15 0.60 1.20 0.60 4500 12.00 187.69 lakhs

LT Call (CE) of strike 950.00 has an intrinsic value of 0 rupees

 chart LT 950.00 CE

LT Call (CE) of strike 960.00 has an intrinsic value of 0 rupees

 chart LT 960.00 CE

LT in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
LT 950 PE 43.45 46.65 55.80 39.45 21750 58.00 311.44 lakhs
LT 960 PE 47.20 53.45 61.65 44.05 15000 40.00 127.88 lakhs
LT 970 PE 55.65 68.00 68.00 50.55 3000 8.00 22.69 lakhs
LT 980 PE 60.25 65.00 71.90 55.65 7875 21.00 53.63 lakhs
LT 990 PE 140.45 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1000 PE 75.50 86.50 86.50 70.00 6000 16.00 125.81 lakhs
LT 1010 PE 82.40 0.00 0.00 0.00 0 0.00 8.25 lakhs
LT 1020 PE 73.80 0.00 0.00 0.00 0 0.00 8.25 lakhs
LT 1030 PE 168.10 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1040 PE 93.00 0.00 0.00 0.00 0 0.00 2.06 lakhs
LT 1050 PE 106.40 0.00 0.00 0.00 0 0.00 6.19 lakhs
LT 1060 PE 225.50 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1070 PE 176.00 0.00 0.00 0.00 0 0.00 6.19 lakhs
LT 1080 PE 240.05 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1090 PE 213.30 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1100 PE 174.00 0.00 0.00 0.00 0 0.00 61.88 lakhs
LT 1110 PE 229.20 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1120 PE 270.20 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1130 PE 245.40 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1140 PE 189.00 0.00 0.00 0.00 0 0.00 14.44 lakhs
LT 1160 PE 301.45 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1180 PE 241.00 0.00 0.00 0.00 0 0.00 4.13 lakhs
LT 1200 PE 265.00 265.00 265.00 265.00 375 1.00 16.5 lakhs
LT 1220 PE 350.20 0.00 0.00 0.00 0 0.00 0 lakhs
LT 1240 PE 285.00 0.00 0.00 0.00 0 0.00 39.19 lakhs

LT Put (PE) of strike 950.00 has an intrinsic value of 8.7 rupees

 chart LT 950.00 PE

LT Put (PE) of strike 960.00 has an intrinsic value of 18.7 rupees

 chart LT 960.00 PE

LT out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
LT 940 PE 38.30 42.55 49.00 34.00 150375 401.00 480.56 lakhs
LT 930 PE 33.25 37.00 43.80 30.15 138000 368.00 251.63 lakhs
LT 920 PE 29.25 33.65 39.10 26.10 386625 1031.00 556.88 lakhs
LT 910 PE 25.15 28.10 34.00 22.80 58500 156.00 154.69 lakhs
LT 900 PE 21.80 30.10 30.10 19.60 307875 821.00 730.13 lakhs
LT 890 PE 18.35 21.70 25.60 16.75 68250 182.00 76.31 lakhs
LT 880 PE 16.00 17.15 22.30 14.20 139875 373.00 381.56 lakhs
LT 870 PE 13.90 15.55 19.95 13.00 36000 96.00 148.5 lakhs
LT 860 PE 11.45 13.60 15.20 10.65 36000 96.00 193.88 lakhs
LT 850 PE 9.75 12.00 13.80 8.75 186375 497.00 721.88 lakhs
LT 840 PE 8.15 9.05 11.60 7.40 126750 338.00 360.94 lakhs
LT 830 PE 6.65 7.95 10.00 6.30 12750 34.00 22.69 lakhs
LT 820 PE 6.05 6.40 8.25 5.60 8625 23.00 45.38 lakhs
LT 810 PE 46.50 0.00 0.00 0.00 0 0.00 0 lakhs
LT 800 PE 4.30 5.15 6.15 3.70 124500 332.00 1066.31 lakhs
LT 790 PE 7.00 0.00 0.00 0.00 0 0.00 18.56 lakhs
LT 780 PE 65.75 0.00 0.00 0.00 0 0.00 0 lakhs
LT 770 PE 33.25 0.00 0.00 0.00 0 0.00 0 lakhs
LT 760 PE 2.50 2.60 2.60 2.50 1875 5.00 228.94 lakhs
LT 750 PE 27.65 0.00 0.00 0.00 0 0.00 0 lakhs
LT 740 PE 51.00 0.00 0.00 0.00 0 0.00 0 lakhs
LT 730 PE 22.70 0.00 0.00 0.00 0 0.00 0 lakhs
LT 720 PE 3.30 3.30 3.30 3.30 375 1.00 16.5 lakhs
LT 710 PE 18.40 0.00 0.00 0.00 0 0.00 0 lakhs
LT 700 PE 0.30 0.30 0.30 0.30 375 1.00 12.38 lakhs
LT 690 PE 14.70 0.00 0.00 0.00 0 0.00 0 lakhs
LT 680 PE 32.90 0.00 0.00 0.00 0 0.00 0 lakhs
LT 670 PE 11.55 0.00 0.00 0.00 0 0.00 0 lakhs
LT 660 PE 27.90 0.00 0.00 0.00 0 0.00 0 lakhs
LT 640 PE 23.45 0.00 0.00 0.00 0 0.00 0 lakhs
LT 620 PE 19.50 0.00 0.00 0.00 0 0.00 0 lakhs
LT 600 PE 16.00 0.00 0.00 0.00 0 0.00 0 lakhs
LT 580 PE 12.95 0.00 0.00 0.00 0 0.00 0 lakhs
LT 560 PE 10.35 0.00 0.00 0.00 0 0.00 0 lakhs
LT 540 PE 8.15 0.00 0.00 0.00 0 0.00 0 lakhs
LT 520 PE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
LT 500 PE 4.80 0.00 0.00 0.00 0 0.00 0 lakhs

LT Put (PE) of strike 940.00 has an intrinsic value of 0 rupees

 chart LT 940.00 PE

LT Put (PE) of strike 930.00 has an intrinsic value of 0 rupees

 chart LT 930.00 PE