LT
Larsen & Toubro Ltd.
Historical option data for LT
24 Apr 2026 04:10 PM IST
| LT 28-Apr-2026 (4d) 3280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4014.30 | 672.65 | -9.700000000000045 | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 4054.10 | 672.65 | -9.700000000000045 | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 4021.10 | 672.65 | -9.700000000000045 | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 4075.40 | 672.65 | -9.700000000000045 | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 4051.00 | 672.65 | -9.700000000000045 | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 4096.10 | 672.65 | -9.700000000000045 | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 4119.80 | 672.65 | -9.700000000000045 | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 4076.30 | 672.65 | -9.700000000000045 | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 3954.30 | 672.65 | 91.60000000000002 | 50.45 | 2 | 0 | 0 | |||||||||
| 10 Apr | 3959.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3896.20 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4005.90 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3723.30 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 3727.70 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3613.10 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3607.50 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 3504.10 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 3564.10 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 3649.30 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3516.80 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3342.40 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3434.80 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3434.50 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3607.90 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3542.80 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3469.40 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3439.00 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3719.50 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3838.80 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3876.00 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3842.10 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3949.80 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4038.70 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3882.60 | 581.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Larsen & Toubro Ltd. - strike price 3280 expiring on 28APR2026
Delta for 3280 CE is -
Historical price for 3280 CE is as follows
On 24 Apr LT was trading at 4014.30. The strike last trading price was 672.65, which was -9.700000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr LT was trading at 4054.10. The strike last trading price was 672.65, which was -9.700000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr LT was trading at 4021.10. The strike last trading price was 672.65, which was -9.700000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr LT was trading at 4075.40. The strike last trading price was 672.65, which was -9.700000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr LT was trading at 4051.00. The strike last trading price was 672.65, which was -9.700000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr LT was trading at 4096.10. The strike last trading price was 672.65, which was -9.700000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr LT was trading at 4119.80. The strike last trading price was 672.65, which was -9.700000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr LT was trading at 4076.30. The strike last trading price was 672.65, which was -9.700000000000045 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr LT was trading at 3954.30. The strike last trading price was 672.65, which was 91.60000000000002 higher than the previous day. The implied volatity was 50.45, the open interest changed by 0 which decreased total open position to 0
On 10 Apr LT was trading at 3959.90. 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 9 Apr LT was trading at 3896.20. The strike last trading price was 581.05, 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 8 Apr LT was trading at 4005.90. The strike last trading price was 581.05, 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 7 Apr LT was trading at 3723.30. The strike last trading price was 581.05, 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 6 Apr LT was trading at 3727.70. The strike last trading price was 581.05, 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 2 Apr LT was trading at 3613.10. The strike last trading price was 581.05, 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 1 Apr LT was trading at 3607.50. The strike last trading price was 581.05, 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 30 Mar LT was trading at 3504.10. The strike last trading price was 581.05, 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 27 Mar LT was trading at 3564.10. The strike last trading price was 581.05, 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 25 Mar LT was trading at 3649.30. The strike last trading price was 581.05, 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 24 Mar LT was trading at 3516.80. The strike last trading price was 581.05, 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 23 Mar LT was trading at 3342.40. The strike last trading price was 581.05, 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 20 Mar LT was trading at 3434.80. The strike last trading price was 581.05, 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 19 Mar LT was trading at 3434.50. The strike last trading price was 581.05, 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 18 Mar LT was trading at 3607.90. The strike last trading price was 581.05, 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 17 Mar LT was trading at 3542.80. The strike last trading price was 581.05, 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 16 Mar LT was trading at 3469.40. The strike last trading price was 581.05, 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 13 Mar LT was trading at 3439.00. The strike last trading price was 581.05, 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 12 Mar LT was trading at 3719.50. The strike last trading price was 581.05, 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 11 Mar LT was trading at 3838.80. The strike last trading price was 581.05, 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 10 Mar LT was trading at 3876.00. The strike last trading price was 581.05, 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 9 Mar LT was trading at 3842.10. The strike last trading price was 581.05, 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 6 Mar LT was trading at 3949.80. The strike last trading price was 581.05, 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 5 Mar LT was trading at 4038.70. The strike last trading price was 581.05, 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 4 Mar LT was trading at 3882.60. The strike last trading price was 581.05, 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) 3280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.11
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4014.30 | 0.6 | -0.20000000000000007 | 74.06 | 2 | 0 | 263 |
| 23 Apr | 4054.10 | 0.8 | 0 | 72.29 | 22 | -1 | 269 |
| 22 Apr | 4021.10 | 0.8 | -0.5 | 64.45 | 24 | -20 | 269 |
| 21 Apr | 4075.40 | 1.3 | -0.09999999999999987 | 66.81 | 25 | -8 | 293 |
| 20 Apr | 4051.00 | 1.4 | -0.6499999999999999 | 61.86 | 29 | -5 | 301 |
| 17 Apr | 4096.10 | 2.05 | 2.05 | 57.49 | 0 | 0 | 306 |
| 16 Apr | 4119.80 | 2.05 | -0.4500000000000002 | 57.49 | 29 | -24 | 307 |
| 15 Apr | 4076.30 | 2.5 | -2.45 | 54.69 | 83 | 4 | 331 |
| 13 Apr | 3954.30 | 4.95 | -0.09999999999999964 | 49.65 | 20 | -3 | 327 |
| 10 Apr | 3959.90 | 5.05 | -0.9000000000000004 | 45.65 | 100 | 35 | 329 |
| 9 Apr | 3896.20 | 6.05 | 1.4 | 44.42 | 80 | -12 | 293 |
| 8 Apr | 4005.90 | 4.95 | -19.9 | 47.47 | 230 | 17 | 306 |
| 7 Apr | 3723.30 | 25.25 | -3.2 | 48.15 | 123 | -57 | 288 |
| 6 Apr | 3727.70 | 28.6 | -20.65 | 49.23 | 57 | -24 | 344 |
| 2 Apr | 3613.10 | 49 | 7.2 | 46.71 | 96 | 13 | 369 |
| 1 Apr | 3607.50 | 42 | -32.05 | 43.96 | 141 | 61 | 355 |
| 30 Mar | 3504.10 | 74.05 | 5.8 | 45.06 | 83 | -13 | 293 |
| 27 Mar | 3564.10 | 66.5 | 23.05 | 45.6 | 388 | 228 | 304 |
| 25 Mar | 3649.30 | 42.5 | -36.85 | 42.08 | 47 | -12 | 78 |
| 24 Mar | 3516.80 | 79 | -58.25 | 43.62 | 69 | -10 | 92 |
| 23 Mar | 3342.40 | 135 | 44.8 | 43.18 | 29 | 13 | 103 |
| 20 Mar | 3434.80 | 90.2 | 5.35 | 38.93 | 9 | 0 | 90 |
| 19 Mar | 3434.50 | 84.85 | 47.75 | 37.61 | 15 | 2 | 91 |
| 18 Mar | 3607.90 | 37.1 | -21.3 | 33.82 | 45 | 8 | 88 |
| 17 Mar | 3542.80 | 58.4 | -42.35 | 36.13 | 7 | -1 | 80 |
| 16 Mar | 3469.40 | 100.75 | -7.7 | 41.54 | 7 | 0 | 81 |
| 13 Mar | 3439.00 | 111.6 | 81.15 | 41.77 | 51 | 0 | 82 |
| 12 Mar | 3719.50 | 30.9 | 8.65 | 35.16 | 19 | 13 | 81 |
| 11 Mar | 3838.80 | 22.85 | 7.85 | 36.87 | 7 | 3 | 67 |
| 10 Mar | 3876.00 | 15 | -7.15 | 34.46 | 15 | 1 | 62 |
| 9 Mar | 3842.10 | 24.65 | 11.15 | 37 | 93 | 9 | 62 |
| 6 Mar | 3949.80 | 13.5 | 4.25 | 34.76 | 35 | 30 | 52 |
| 5 Mar | 4038.70 | 9 | -17 | 34 | 17 | -2 | 22 |
| 4 Mar | 3882.60 | 26 | 2.95 | 37.73 | 41 | 23 | 23 |
For Larsen & Toubro Ltd. - strike price 3280 expiring on 28APR2026
Delta for 3280 PE is -0.01
Historical price for 3280 PE is as follows
On 24 Apr LT was trading at 4014.30. The strike last trading price was 0.6, which was -0.20000000000000007 lower than the previous day. The implied volatity was 74.06, the open interest changed by 0 which decreased total open position to 263
On 23 Apr LT was trading at 4054.10. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 72.29, the open interest changed by -1 which decreased total open position to 269
On 22 Apr LT was trading at 4021.10. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 64.45, the open interest changed by -20 which decreased total open position to 269
On 21 Apr LT was trading at 4075.40. The strike last trading price was 1.3, which was -0.09999999999999987 lower than the previous day. The implied volatity was 66.81, the open interest changed by -8 which decreased total open position to 293
On 20 Apr LT was trading at 4051.00. The strike last trading price was 1.4, which was -0.6499999999999999 lower than the previous day. The implied volatity was 61.86, the open interest changed by -5 which decreased total open position to 301
On 17 Apr LT was trading at 4096.10. The strike last trading price was 2.05, which was 2.05 higher than the previous day. The implied volatity was 57.49, the open interest changed by 0 which decreased total open position to 306
On 16 Apr LT was trading at 4119.80. The strike last trading price was 2.05, which was -0.4500000000000002 lower than the previous day. The implied volatity was 57.49, the open interest changed by -24 which decreased total open position to 307
On 15 Apr LT was trading at 4076.30. The strike last trading price was 2.5, which was -2.45 lower than the previous day. The implied volatity was 54.69, the open interest changed by 4 which increased total open position to 331
On 13 Apr LT was trading at 3954.30. The strike last trading price was 4.95, which was -0.09999999999999964 lower than the previous day. The implied volatity was 49.65, the open interest changed by -3 which decreased total open position to 327
On 10 Apr LT was trading at 3959.90. The strike last trading price was 5.05, which was -0.9000000000000004 lower than the previous day. The implied volatity was 45.65, the open interest changed by 35 which increased total open position to 329
On 9 Apr LT was trading at 3896.20. The strike last trading price was 6.05, which was 1.4 higher than the previous day. The implied volatity was 44.42, the open interest changed by -12 which decreased total open position to 293
On 8 Apr LT was trading at 4005.90. The strike last trading price was 4.95, which was -19.9 lower than the previous day. The implied volatity was 47.47, the open interest changed by 17 which increased total open position to 306
On 7 Apr LT was trading at 3723.30. The strike last trading price was 25.25, which was -3.2 lower than the previous day. The implied volatity was 48.15, the open interest changed by -57 which decreased total open position to 288
On 6 Apr LT was trading at 3727.70. The strike last trading price was 28.6, which was -20.65 lower than the previous day. The implied volatity was 49.23, the open interest changed by -24 which decreased total open position to 344
On 2 Apr LT was trading at 3613.10. The strike last trading price was 49, which was 7.2 higher than the previous day. The implied volatity was 46.71, the open interest changed by 13 which increased total open position to 369
On 1 Apr LT was trading at 3607.50. The strike last trading price was 42, which was -32.05 lower than the previous day. The implied volatity was 43.96, the open interest changed by 61 which increased total open position to 355
On 30 Mar LT was trading at 3504.10. The strike last trading price was 74.05, which was 5.8 higher than the previous day. The implied volatity was 45.06, the open interest changed by -13 which decreased total open position to 293
On 27 Mar LT was trading at 3564.10. The strike last trading price was 66.5, which was 23.05 higher than the previous day. The implied volatity was 45.6, the open interest changed by 228 which increased total open position to 304
On 25 Mar LT was trading at 3649.30. The strike last trading price was 42.5, which was -36.85 lower than the previous day. The implied volatity was 42.08, the open interest changed by -12 which decreased total open position to 78
On 24 Mar LT was trading at 3516.80. The strike last trading price was 79, which was -58.25 lower than the previous day. The implied volatity was 43.62, the open interest changed by -10 which decreased total open position to 92
On 23 Mar LT was trading at 3342.40. The strike last trading price was 135, which was 44.8 higher than the previous day. The implied volatity was 43.18, the open interest changed by 13 which increased total open position to 103
On 20 Mar LT was trading at 3434.80. The strike last trading price was 90.2, which was 5.35 higher than the previous day. The implied volatity was 38.93, the open interest changed by 0 which decreased total open position to 90
On 19 Mar LT was trading at 3434.50. The strike last trading price was 84.85, which was 47.75 higher than the previous day. The implied volatity was 37.61, the open interest changed by 2 which increased total open position to 91
On 18 Mar LT was trading at 3607.90. The strike last trading price was 37.1, which was -21.3 lower than the previous day. The implied volatity was 33.82, the open interest changed by 8 which increased total open position to 88
On 17 Mar LT was trading at 3542.80. The strike last trading price was 58.4, which was -42.35 lower than the previous day. The implied volatity was 36.13, the open interest changed by -1 which decreased total open position to 80
On 16 Mar LT was trading at 3469.40. The strike last trading price was 100.75, which was -7.7 lower than the previous day. The implied volatity was 41.54, the open interest changed by 0 which decreased total open position to 81
On 13 Mar LT was trading at 3439.00. The strike last trading price was 111.6, which was 81.15 higher than the previous day. The implied volatity was 41.77, the open interest changed by 0 which decreased total open position to 82
On 12 Mar LT was trading at 3719.50. The strike last trading price was 30.9, which was 8.65 higher than the previous day. The implied volatity was 35.16, the open interest changed by 13 which increased total open position to 81
On 11 Mar LT was trading at 3838.80. The strike last trading price was 22.85, which was 7.85 higher than the previous day. The implied volatity was 36.87, the open interest changed by 3 which increased total open position to 67
On 10 Mar LT was trading at 3876.00. The strike last trading price was 15, which was -7.15 lower than the previous day. The implied volatity was 34.46, the open interest changed by 1 which increased total open position to 62
On 9 Mar LT was trading at 3842.10. The strike last trading price was 24.65, which was 11.15 higher than the previous day. The implied volatity was 37, the open interest changed by 9 which increased total open position to 62
On 6 Mar LT was trading at 3949.80. The strike last trading price was 13.5, which was 4.25 higher than the previous day. The implied volatity was 34.76, the open interest changed by 30 which increased total open position to 52
On 5 Mar LT was trading at 4038.70. The strike last trading price was 9, which was -17 lower than the previous day. The implied volatity was 34, the open interest changed by -2 which decreased total open position to 22
On 4 Mar LT was trading at 3882.60. The strike last trading price was 26, which was 2.95 higher than the previous day. The implied volatity was 37.73, the open interest changed by 23 which increased total open position to 23
