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
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
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
LT Call (CE) of strike 930.00 has an intrinsic value of 11.3 rupees
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
LT Call (CE) of strike 960.00 has an intrinsic value of 0 rupees
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
LT Put (PE) of strike 960.00 has an intrinsic value of 18.7 rupees
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
LT Put (PE) of strike 930.00 has an intrinsic value of 0 rupees
