LT
Larsen & Toubro Ltd.
Historical option data for LT
24 Apr 2026 01:28 PM IST
| LT 28-Apr-2026 (4d) 3000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.39
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3994.80 | 1050.95 | 0 | 76.28 | 0 | 0 | 305 | |||||||||
| 23 Apr | 4054.10 | 1050.95 | 58.75 | 76.28 | 22 | -9 | 308 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 4021.10 | 992.2 | -92.29999999999995 | 76.98 | 121 | -67 | 319 | |||||||||
| 21 Apr | 4075.40 | 1084.5 | -40.65000000000009 | - | 0 | 0 | 386 | |||||||||
| 20 Apr | 4051.00 | 1084.5 | -40.65000000000009 | - | 0 | 0 | 386 | |||||||||
| 17 Apr | 4096.10 | 1084.5 | -40.65000000000009 | 66.46 | 0 | 0 | 386 | |||||||||
| 16 Apr | 4119.80 | 1084.5 | -8.849999999999909 | 66.46 | 11 | 0 | 386 | |||||||||
| 15 Apr | 4076.30 | 1093.35 | 146.3499999999999 | 64.48 | 9 | -1 | 389 | |||||||||
| 13 Apr | 3954.30 | 947 | 12 | 72.34 | 1 | 0 | 389 | |||||||||
| 10 Apr | 3959.90 | 935 | 29.399999999999977 | - | 0 | 0 | 389 | |||||||||
| 9 Apr | 3896.20 | 935 | -65 | - | 3 | -1 | 389 | |||||||||
| 8 Apr | 4005.90 | 1000 | 277.5 | 56.09 | 2 | 0 | 390 | |||||||||
| 7 Apr | 3723.30 | 722.5 | -16.6 | - | 5 | 0 | 390 | |||||||||
| 6 Apr | 3727.70 | 738.8 | 102.45 | 39.48 | 49 | 34 | 382 | |||||||||
| 2 Apr | 3613.10 | 626.85 | -20.25 | 28.28 | 54 | 33 | 346 | |||||||||
| 1 Apr | 3607.50 | 648.85 | 106.85 | 37.94 | 323 | 165 | 305 | |||||||||
| 30 Mar | 3504.10 | 539 | -65.55 | 38.63 | 62 | -32 | 139 | |||||||||
| 27 Mar | 3564.10 | 600 | -78.9 | 33.02 | 12 | -2 | 170 | |||||||||
| 25 Mar | 3649.30 | 672.5 | 106.5 | 32.24 | 465 | -249 | 173 | |||||||||
| 24 Mar | 3516.80 | 565 | 143.75 | 43.04 | 13 | -3 | 421 | |||||||||
| 23 Mar | 3342.40 | 421.3 | -71.6 | 44.85 | 486 | 372 | 423 | |||||||||
| 20 Mar | 3434.80 | 495 | -23.15 | 38.96 | 52 | 44 | 45 | |||||||||
| 19 Mar | 3434.50 | 518.15 | -775.4 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 3607.90 | 518.15 | -775.4 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 3542.80 | 518.15 | -775.4 | 19.94 | 1 | 0 | 0 | |||||||||
| 16 Mar | 3469.40 | 1293.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Larsen & Toubro Ltd. - strike price 3000 expiring on 28APR2026
Delta for 3000 CE is 1
Historical price for 3000 CE is as follows
On 24 Apr LT was trading at 3994.80. The strike last trading price was 1050.95, which was 0 lower than the previous day. The implied volatity was 76.28, the open interest changed by 0 which decreased total open position to 305
On 23 Apr LT was trading at 4054.10. The strike last trading price was 1050.95, which was 58.75 higher than the previous day. The implied volatity was 76.28, the open interest changed by -9 which decreased total open position to 308
On 22 Apr LT was trading at 4021.10. The strike last trading price was 992.2, which was -92.29999999999995 lower than the previous day. The implied volatity was 76.98, the open interest changed by -67 which decreased total open position to 319
On 21 Apr LT was trading at 4075.40. The strike last trading price was 1084.5, which was -40.65000000000009 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 386
On 20 Apr LT was trading at 4051.00. The strike last trading price was 1084.5, which was -40.65000000000009 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 386
On 17 Apr LT was trading at 4096.10. The strike last trading price was 1084.5, which was -40.65000000000009 lower than the previous day. The implied volatity was 66.46, the open interest changed by 0 which decreased total open position to 386
On 16 Apr LT was trading at 4119.80. The strike last trading price was 1084.5, which was -8.849999999999909 lower than the previous day. The implied volatity was 66.46, the open interest changed by 0 which decreased total open position to 386
On 15 Apr LT was trading at 4076.30. The strike last trading price was 1093.35, which was 146.3499999999999 higher than the previous day. The implied volatity was 64.48, the open interest changed by -1 which decreased total open position to 389
On 13 Apr LT was trading at 3954.30. The strike last trading price was 947, which was 12 higher than the previous day. The implied volatity was 72.34, the open interest changed by 0 which decreased total open position to 389
On 10 Apr LT was trading at 3959.90. The strike last trading price was 935, which was 29.399999999999977 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 389
On 9 Apr LT was trading at 3896.20. The strike last trading price was 935, which was -65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 389
On 8 Apr LT was trading at 4005.90. The strike last trading price was 1000, which was 277.5 higher than the previous day. The implied volatity was 56.09, the open interest changed by 0 which decreased total open position to 390
On 7 Apr LT was trading at 3723.30. The strike last trading price was 722.5, which was -16.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 390
On 6 Apr LT was trading at 3727.70. The strike last trading price was 738.8, which was 102.45 higher than the previous day. The implied volatity was 39.48, the open interest changed by 34 which increased total open position to 382
On 2 Apr LT was trading at 3613.10. The strike last trading price was 626.85, which was -20.25 lower than the previous day. The implied volatity was 28.28, the open interest changed by 33 which increased total open position to 346
On 1 Apr LT was trading at 3607.50. The strike last trading price was 648.85, which was 106.85 higher than the previous day. The implied volatity was 37.94, the open interest changed by 165 which increased total open position to 305
On 30 Mar LT was trading at 3504.10. The strike last trading price was 539, which was -65.55 lower than the previous day. The implied volatity was 38.63, the open interest changed by -32 which decreased total open position to 139
On 27 Mar LT was trading at 3564.10. The strike last trading price was 600, which was -78.9 lower than the previous day. The implied volatity was 33.02, the open interest changed by -2 which decreased total open position to 170
On 25 Mar LT was trading at 3649.30. The strike last trading price was 672.5, which was 106.5 higher than the previous day. The implied volatity was 32.24, the open interest changed by -249 which decreased total open position to 173
On 24 Mar LT was trading at 3516.80. The strike last trading price was 565, which was 143.75 higher than the previous day. The implied volatity was 43.04, the open interest changed by -3 which decreased total open position to 421
On 23 Mar LT was trading at 3342.40. The strike last trading price was 421.3, which was -71.6 lower than the previous day. The implied volatity was 44.85, the open interest changed by 372 which increased total open position to 423
On 20 Mar LT was trading at 3434.80. The strike last trading price was 495, which was -23.15 lower than the previous day. The implied volatity was 38.96, the open interest changed by 44 which increased total open position to 45
On 19 Mar LT was trading at 3434.50. The strike last trading price was 518.15, which was -775.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar LT was trading at 3607.90. The strike last trading price was 518.15, which was -775.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar LT was trading at 3542.80. The strike last trading price was 518.15, which was -775.4 lower than the previous day. The implied volatity was 19.94, the open interest changed by 0 which decreased total open position to 0
On 16 Mar LT was trading at 3469.40. The strike last trading price was 1293.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LT 28-Apr-2026 (4d) 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.38
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3994.80 | 0.05 | 0 | 81.81 | 2 | -1 | 556 |
| 23 Apr | 4054.10 | 0.05 | -0.15000000000000002 | 76.97 | 41 | -11 | 560 |
| 22 Apr | 4021.10 | 0.2 | -0.09999999999999998 | 77.1 | 33 | 2 | 571 |
| 21 Apr | 4075.40 | 0.3 | -0.25000000000000006 | 77.61 | 35 | -4 | 570 |
| 20 Apr | 4051.00 | 0.6 | 0.14999999999999997 | 76.48 | 55 | -16 | 574 |
| 17 Apr | 4096.10 | 0.4 | -0.35 | 65.25 | 132 | -48 | 590 |
| 16 Apr | 4119.80 | 0.75 | 0 | 68.27 | 20 | -9 | 641 |
| 15 Apr | 4076.30 | 0.65 | -1.4 | 62.53 | 718 | -34 | 655 |
| 13 Apr | 3954.30 | 1.95 | 0.34999999999999987 | 61.03 | 303 | -9 | 690 |
| 10 Apr | 3959.90 | 1.75 | -0.6000000000000001 | 55.34 | 51 | -11 | 699 |
| 9 Apr | 3896.20 | 2.35 | 0.25 | - | 288 | -59 | 710 |
| 8 Apr | 4005.90 | 1.9 | -6.1 | 55.19 | 1,186 | -270 | 770 |
| 7 Apr | 3723.30 | 8.45 | -1.9 | 54.99 | 707 | -58 | 1,043 |
| 6 Apr | 3727.70 | 10.1 | -8.5 | 56.01 | 957 | 64 | 1,065 |
| 2 Apr | 3613.10 | 19.05 | 2.4 | 53.34 | 1,793 | 141 | 1,000 |
| 1 Apr | 3607.50 | 16.6 | -14.35 | 51.21 | 1,583 | -45 | 859 |
| 30 Mar | 3504.10 | 31.3 | 0.25 | 51.93 | 1,120 | 168 | 895 |
| 27 Mar | 3564.10 | 29.5 | 11.1 | 52.34 | 583 | 9 | 725 |
| 25 Mar | 3649.30 | 19.8 | -12.8 | 49.87 | 957 | 73 | 714 |
| 24 Mar | 3516.80 | 32.25 | -30.75 | 48.61 | 1,137 | -71 | 644 |
| 23 Mar | 3342.40 | 64.7 | 29.05 | 49.98 | 1,764 | 110 | 698 |
| 20 Mar | 3434.80 | 35.7 | -1.9 | 43.62 | 641 | 82 | 589 |
| 19 Mar | 3434.50 | 35.8 | 23.35 | 43.49 | 928 | 445 | 506 |
| 18 Mar | 3607.90 | 13 | -5 | 39.04 | 68 | 21 | 60 |
| 17 Mar | 3542.80 | 18 | -15.25 | 38.87 | 53 | 34 | 37 |
| 16 Mar | 3469.40 | 33.25 | 33.15 | 41.91 | 6 | 3 | 3 |
For Larsen & Toubro Ltd. - strike price 3000 expiring on 28APR2026
Delta for 3000 PE is 0
Historical price for 3000 PE is as follows
On 24 Apr LT was trading at 3994.80. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 81.81, the open interest changed by -1 which decreased total open position to 556
On 23 Apr LT was trading at 4054.10. The strike last trading price was 0.05, which was -0.15000000000000002 lower than the previous day. The implied volatity was 76.97, the open interest changed by -11 which decreased total open position to 560
On 22 Apr LT was trading at 4021.10. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 77.1, the open interest changed by 2 which increased total open position to 571
On 21 Apr LT was trading at 4075.40. The strike last trading price was 0.3, which was -0.25000000000000006 lower than the previous day. The implied volatity was 77.61, the open interest changed by -4 which decreased total open position to 570
On 20 Apr LT was trading at 4051.00. The strike last trading price was 0.6, which was 0.14999999999999997 higher than the previous day. The implied volatity was 76.48, the open interest changed by -16 which decreased total open position to 574
On 17 Apr LT was trading at 4096.10. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 65.25, the open interest changed by -48 which decreased total open position to 590
On 16 Apr LT was trading at 4119.80. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 68.27, the open interest changed by -9 which decreased total open position to 641
On 15 Apr LT was trading at 4076.30. The strike last trading price was 0.65, which was -1.4 lower than the previous day. The implied volatity was 62.53, the open interest changed by -34 which decreased total open position to 655
On 13 Apr LT was trading at 3954.30. The strike last trading price was 1.95, which was 0.34999999999999987 higher than the previous day. The implied volatity was 61.03, the open interest changed by -9 which decreased total open position to 690
On 10 Apr LT was trading at 3959.90. The strike last trading price was 1.75, which was -0.6000000000000001 lower than the previous day. The implied volatity was 55.34, the open interest changed by -11 which decreased total open position to 699
On 9 Apr LT was trading at 3896.20. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 710
On 8 Apr LT was trading at 4005.90. The strike last trading price was 1.9, which was -6.1 lower than the previous day. The implied volatity was 55.19, the open interest changed by -270 which decreased total open position to 770
On 7 Apr LT was trading at 3723.30. The strike last trading price was 8.45, which was -1.9 lower than the previous day. The implied volatity was 54.99, the open interest changed by -58 which decreased total open position to 1043
On 6 Apr LT was trading at 3727.70. The strike last trading price was 10.1, which was -8.5 lower than the previous day. The implied volatity was 56.01, the open interest changed by 64 which increased total open position to 1065
On 2 Apr LT was trading at 3613.10. The strike last trading price was 19.05, which was 2.4 higher than the previous day. The implied volatity was 53.34, the open interest changed by 141 which increased total open position to 1000
On 1 Apr LT was trading at 3607.50. The strike last trading price was 16.6, which was -14.35 lower than the previous day. The implied volatity was 51.21, the open interest changed by -45 which decreased total open position to 859
On 30 Mar LT was trading at 3504.10. The strike last trading price was 31.3, which was 0.25 higher than the previous day. The implied volatity was 51.93, the open interest changed by 168 which increased total open position to 895
On 27 Mar LT was trading at 3564.10. The strike last trading price was 29.5, which was 11.1 higher than the previous day. The implied volatity was 52.34, the open interest changed by 9 which increased total open position to 725
On 25 Mar LT was trading at 3649.30. The strike last trading price was 19.8, which was -12.8 lower than the previous day. The implied volatity was 49.87, the open interest changed by 73 which increased total open position to 714
On 24 Mar LT was trading at 3516.80. The strike last trading price was 32.25, which was -30.75 lower than the previous day. The implied volatity was 48.61, the open interest changed by -71 which decreased total open position to 644
On 23 Mar LT was trading at 3342.40. The strike last trading price was 64.7, which was 29.05 higher than the previous day. The implied volatity was 49.98, the open interest changed by 110 which increased total open position to 698
On 20 Mar LT was trading at 3434.80. The strike last trading price was 35.7, which was -1.9 lower than the previous day. The implied volatity was 43.62, the open interest changed by 82 which increased total open position to 589
On 19 Mar LT was trading at 3434.50. The strike last trading price was 35.8, which was 23.35 higher than the previous day. The implied volatity was 43.49, the open interest changed by 445 which increased total open position to 506
On 18 Mar LT was trading at 3607.90. The strike last trading price was 13, which was -5 lower than the previous day. The implied volatity was 39.04, the open interest changed by 21 which increased total open position to 60
On 17 Mar LT was trading at 3542.80. The strike last trading price was 18, which was -15.25 lower than the previous day. The implied volatity was 38.87, the open interest changed by 34 which increased total open position to 37
On 16 Mar LT was trading at 3469.40. The strike last trading price was 33.25, which was 33.15 higher than the previous day. The implied volatity was 41.91, the open interest changed by 3 which increased total open position to 3
