LT

Larsen & Toubro Ltd.

3997.5 +0.80 (0.02%)

L: 3949.1 H: 4019.9

Back to Option Chain

Historical option data for LT
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

LT 30-DEC-2025 3200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	882 ₹ 1,54,350	40 7000.00	-	0 0	0 0	0 0
8 Dec	3996.70	882 ₹ 1,54,350	40 7000.00	-	0 0	0 0	5 875
4 Dec	3983.60	882 ₹ 1,54,350	40 7000.00	-	0 0	0 0	0 0
3 Dec	3988.00	882 ₹ 1,54,350	40 7000.00	-	0 0	0 0	0 0
28 Nov	4069.60	882 ₹ 1,54,350	40 7000.00	-	4 700	0 0	2 350
27 Nov	4081.30	842 ₹ 1,47,350	64 11200.00	-	0 0	0 0	0 0
26 Nov	4062.00	842 ₹ 1,47,350	64 11200.00	-	0 0	0 0	0 0
25 Nov	3996.70	842 ₹ 1,47,350	64 11200.00	-	0 0	0 0	0 0

24 Nov	4013.30	842 ₹ 1,47,350	64 11200.00	-	0 0	0 0	0 0
20 Nov	4037.40	842 ₹ 1,47,350	64 11200.00	-	1 175	0 0	1 175
19 Nov	4019.60	778 ₹ 1,36,150	233.8 40915.00	-	0 0	0 0	0 0
18 Nov	3999.60	778 ₹ 1,36,150	233.8 40915.00	-	0 0	0 0	0 0
17 Nov	4027.70	778 ₹ 1,36,150	233.8 40915.00	-	0 0	0 0	0 0
11 Nov	3955.00	778 ₹ 1,36,150	233.8 40915.00	-	0 0	0 0	0 0
10 Nov	3918.50	778 ₹ 1,36,150	233.8 40915.00	-	0 0	0 0	0 0
7 Nov	3882.50	778 ₹ 1,36,150	233.8 40915.00	-	0 0	0 0	0 0
6 Nov	3881.60	778 ₹ 1,36,150	233.8 40915.00	-	0 0	0 0	0 0
4 Nov	3924.40	778 ₹ 1,36,150	233.8 40915.00	-	0 0	0 0	0 0
27 Oct	3923.80	778 ₹ 1,36,150	233.8 40915.00	-	6 1,050	2 350	2 350
15 Oct	3828.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	3744.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3200 expiring on 30DEC2025

Delta for 3200 CE is -

Historical price for 3200 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 882, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec LT was trading at 3996.70. The strike last trading price was 882, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 4 Dec LT was trading at 3983.60. The strike last trading price was 882, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec LT was trading at 3988.00. The strike last trading price was 882, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov LT was trading at 4069.60. The strike last trading price was 882, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov LT was trading at 4081.30. The strike last trading price was 842, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov LT was trading at 4062.00. The strike last trading price was 842, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov LT was trading at 3996.70. The strike last trading price was 842, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov LT was trading at 4013.30. The strike last trading price was 842, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov LT was trading at 4037.40. The strike last trading price was 842, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov LT was trading at 4019.60. The strike last trading price was 778, which was 233.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov LT was trading at 3999.60. The strike last trading price was 778, which was 233.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov LT was trading at 4027.70. The strike last trading price was 778, which was 233.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov LT was trading at 3955.00. The strike last trading price was 778, which was 233.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov LT was trading at 3918.50. The strike last trading price was 778, which was 233.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov LT was trading at 3882.50. The strike last trading price was 778, which was 233.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LT was trading at 3881.60. The strike last trading price was 778, which was 233.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov LT was trading at 3924.40. The strike last trading price was 778, which was 233.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct LT was trading at 3923.80. The strike last trading price was 778, which was 233.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 15 Oct LT was trading at 3828.70. The strike last trading price was 0, 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

On 14 Oct LT was trading at 3744.30. The strike last trading price was 0, 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 30DEC2025 3200 PE
Delta: -0.01 Vega: 0.20 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	1 ₹ 175	0.75 131.25	39.94	2 350	0 0	79 13,825
8 Dec	3996.70	0.25 ₹ 43.75	0 0.00	-	0 0	0 0	79 13,825
4 Dec	3983.60	0.25 ₹ 43.75	0 0.00	30.90	9 1,575	5 875	75 13,125
3 Dec	3988.00	0.25 ₹ 43.75	-0.25 -43.75	30.48	1 175	0 0	70 12,250
28 Nov	4069.60	0.5 ₹ 87.5	0 0.00	32.50	1 175	0 0	70 12,250
27 Nov	4081.30	0.5 ₹ 87.5	-0.05 -8.75	32.17	1 175	0 0	70 12,250
26 Nov	4062.00	0.5 ₹ 87.5	-0.15 -26.25	31.18	15 2,625	11 1,925	69 12,075
25 Nov	3996.70	0.65 ₹ 113.75	-0.7 -122.50	29.51	24 4,200	2 350	58 10,150
24 Nov	4013.30	1.35 ₹ 236.25	0.85 148.75	32.80	1 175	0 0	56 9,800
20 Nov	4037.40	0.5 ₹ 87.5	-0.2 -35.00	28.34	2 350	0 0	56 9,800
19 Nov	4019.60	0.7 ₹ 122.5	0.1 17.50	28.65	2 350	0 0	56 9,800
18 Nov	3999.60	0.6 ₹ 105	-0.4 -70.00	27.30	3 525	0 0	54 9,450
17 Nov	4027.70	1 ₹ 175	-0.05 -8.75	29.47	1 175	0 0	54 9,450
11 Nov	3955.00	1.05 ₹ 183.75	-0.25 -43.75	26.05	1 175	0 0	54 9,450
10 Nov	3918.50	1.3 ₹ 227.5	-2.4 -420.00	25.60	28 4,900	14 2,450	48 8,400
7 Nov	3882.50	3.7 ₹ 647.5	0 0.00	28.07	13 2,275	7 1,225	30 5,250
6 Nov	3881.60	3.7 ₹ 647.5	-0.15 -26.25	28.31	20 3,500	3 525	23 4,025
4 Nov	3924.40	3.85 ₹ 673.75	-3.1 -542.50	28.76	10 1,750	0 0	20 3,500
27 Oct	3923.80	6.95 ₹ 1,216.25	-0.55 -96.25	-	1 175	0 0	20 3,500
15 Oct	3828.70	7.5 ₹ 1,312.5	0 0.00	-	1 175	0 0	19 3,325
14 Oct	3744.30	7.5 ₹ 1,312.5	-29.25 -5118.75	23.46	19 3,325	18 3,150	18 3,150

For Larsen & Toubro Ltd. - strike price 3200 expiring on 30DEC2025

Delta for 3200 PE is -0.01

Historical price for 3200 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 1, which was 0.75 higher than the previous day. The implied volatity was 39.94, the open interest changed by 0 which decreased total open position to 79

On 8 Dec LT was trading at 3996.70. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 4 Dec LT was trading at 3983.60. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 30.90, the open interest changed by 5 which increased total open position to 75

On 3 Dec LT was trading at 3988.00. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 70

On 28 Nov LT was trading at 4069.60. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 32.50, the open interest changed by 0 which decreased total open position to 70

On 27 Nov LT was trading at 4081.30. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 32.17, the open interest changed by 0 which decreased total open position to 70

On 26 Nov LT was trading at 4062.00. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 31.18, the open interest changed by 11 which increased total open position to 69

On 25 Nov LT was trading at 3996.70. The strike last trading price was 0.65, which was -0.7 lower than the previous day. The implied volatity was 29.51, the open interest changed by 2 which increased total open position to 58

On 24 Nov LT was trading at 4013.30. The strike last trading price was 1.35, which was 0.85 higher than the previous day. The implied volatity was 32.80, the open interest changed by 0 which decreased total open position to 56

On 20 Nov LT was trading at 4037.40. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 28.34, the open interest changed by 0 which decreased total open position to 56

On 19 Nov LT was trading at 4019.60. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 56

On 18 Nov LT was trading at 3999.60. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 27.30, the open interest changed by 0 which decreased total open position to 54

On 17 Nov LT was trading at 4027.70. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 54

On 11 Nov LT was trading at 3955.00. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 54

On 10 Nov LT was trading at 3918.50. The strike last trading price was 1.3, which was -2.4 lower than the previous day. The implied volatity was 25.60, the open interest changed by 14 which increased total open position to 48

On 7 Nov LT was trading at 3882.50. The strike last trading price was 3.7, which was 0 lower than the previous day. The implied volatity was 28.07, the open interest changed by 7 which increased total open position to 30

On 6 Nov LT was trading at 3881.60. The strike last trading price was 3.7, which was -0.15 lower than the previous day. The implied volatity was 28.31, the open interest changed by 3 which increased total open position to 23

On 4 Nov LT was trading at 3924.40. The strike last trading price was 3.85, which was -3.1 lower than the previous day. The implied volatity was 28.76, the open interest changed by 0 which decreased total open position to 20

On 27 Oct LT was trading at 3923.80. The strike last trading price was 6.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 15 Oct LT was trading at 3828.70. The strike last trading price was 7.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 14 Oct LT was trading at 3744.30. The strike last trading price was 7.5, which was -29.25 lower than the previous day. The implied volatity was 23.46, the open interest changed by 18 which increased total open position to 18

Related Pages for LT

LT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD