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 3400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	720 ₹ 1,26,000	60 10500.00	-	0 0	0 0	0 0
8 Dec	3996.70	720 ₹ 1,26,000	60 10500.00	-	0 0	0 0	51 8,925
5 Dec	4038.20	720 ₹ 1,26,000	60 10500.00	-	0 0	0 0	0 0
4 Dec	3983.60	720 ₹ 1,26,000	60 10500.00	-	0 0	0 0	0 0

3 Dec	3988.00	720 ₹ 1,26,000	60 10500.00	-	0 0	0 0	0 0
2 Dec	4030.50	720 ₹ 1,26,000	60 10500.00	-	0 0	0 0	0 0
1 Dec	4073.20	720 ₹ 1,26,000	60 10500.00	-	0 0	0 0	0 0
28 Nov	4069.60	720 ₹ 1,26,000	60 10500.00	-	0 0	2 350	0 0
27 Nov	4081.30	720 ₹ 1,26,000	60 10500.00	40.64	2 350	1 175	50 8,750
26 Nov	4062.00	660 ₹ 1,15,500	15.65 2738.75	-	0 0	8 1,400	0 0
25 Nov	3996.70	660 ₹ 1,15,500	15.65 2738.75	51.55	8 1,400	7 1,225	48 8,400
24 Nov	4013.30	644.35 ₹ 1,12,761.25	-5.65 -988.75	30.12	37 6,475	35 6,125	40 7,000
21 Nov	4024.90	650 ₹ 1,13,750	0 0.00	-	4 700	3 525	4 700
20 Nov	4037.40	650 ₹ 1,13,750	258.45 45228.75	-	1 175	0 0	0 0
19 Nov	4019.60	391.55 ₹ 68,521.25	0 0.00	-	0 0	0 0	0 0
18 Nov	3999.60	391.55 ₹ 68,521.25	0 0.00	-	0 0	0 0	0 0
17 Nov	4027.70	391.55 ₹ 68,521.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3954.60	391.55 ₹ 68,521.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3955.00	391.55 ₹ 68,521.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3918.50	391.55 ₹ 68,521.25	0 0.00	-	0 0	0 0	0 0
7 Nov	3882.50	391.55 ₹ 68,521.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3881.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	3924.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	3923.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3828.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3400 expiring on 30DEC2025

Delta for 3400 CE is -

Historical price for 3400 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 720, which was 60 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 720, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 5 Dec LT was trading at 4038.20. The strike last trading price was 720, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec LT was trading at 3983.60. The strike last trading price was 720, which was 60 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 720, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec LT was trading at 4030.50. The strike last trading price was 720, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec LT was trading at 4073.20. The strike last trading price was 720, which was 60 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 720, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov LT was trading at 4081.30. The strike last trading price was 720, which was 60 higher than the previous day. The implied volatity was 40.64, the open interest changed by 1 which increased total open position to 50

On 26 Nov LT was trading at 4062.00. The strike last trading price was 660, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 25 Nov LT was trading at 3996.70. The strike last trading price was 660, which was 15.65 higher than the previous day. The implied volatity was 51.55, the open interest changed by 7 which increased total open position to 48

On 24 Nov LT was trading at 4013.30. The strike last trading price was 644.35, which was -5.65 lower than the previous day. The implied volatity was 30.12, the open interest changed by 35 which increased total open position to 40

On 21 Nov LT was trading at 4024.90. The strike last trading price was 650, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 20 Nov LT was trading at 4037.40. The strike last trading price was 650, which was 258.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov LT was trading at 4019.60. The strike last trading price was 391.55, 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

On 18 Nov LT was trading at 3999.60. The strike last trading price was 391.55, 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

On 17 Nov LT was trading at 4027.70. The strike last trading price was 391.55, 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

On 12 Nov LT was trading at 3954.60. The strike last trading price was 391.55, 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

On 11 Nov LT was trading at 3955.00. The strike last trading price was 391.55, 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

On 10 Nov LT was trading at 3918.50. The strike last trading price was 391.55, 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

On 7 Nov LT was trading at 3882.50. The strike last trading price was 391.55, 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

On 6 Nov LT was trading at 3881.60. 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 4 Nov LT was trading at 3924.40. 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 31 Oct LT was trading at 4030.90. 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 27 Oct LT was trading at 3923.80. 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 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

LT 30DEC2025 3400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	0.6 ₹ 105	0.25 43.75	-	0 0	0 0	0 0
8 Dec	3996.70	0.6 ₹ 105	0.25 43.75	-	0 0	0 0	2 350
5 Dec	4038.20	0.6 ₹ 105	0.25 43.75	-	0 0	0 0	0 0
4 Dec	3983.60	0.6 ₹ 105	0.25 43.75	-	0 0	0 0	0 0
3 Dec	3988.00	0.6 ₹ 105	0.25 43.75	-	0 0	0 0	0 0
2 Dec	4030.50	0.6 ₹ 105	0.25 43.75	-	0 0	-1 -175	0 0
1 Dec	4073.20	0.6 ₹ 105	0.25 43.75	26.85	1 175	0 0	3 525
28 Nov	4069.60	0.35 ₹ 61.25	-3.55 -621.25	-	0 0	0 0	0 0
27 Nov	4081.30	0.35 ₹ 61.25	-3.55 -621.25	24.14	3 525	1 175	4 700
26 Nov	4062.00	3.9 ₹ 682.5	-1.1 -192.50	-	0 0	0 0	0 0
25 Nov	3996.70	3.9 ₹ 682.5	-1.1 -192.50	-	0 0	0 0	0 0
24 Nov	4013.30	3.9 ₹ 682.5	-1.1 -192.50	-	0 0	1 175	0 0
21 Nov	4024.90	3.9 ₹ 682.5	-1.1 -192.50	-	1 175	0 0	2 350
20 Nov	4037.40	5 ₹ 875	-2.1 -367.50	-	0 0	0 0	0 0
19 Nov	4019.60	5 ₹ 875	-2.1 -367.50	-	0 0	0 0	0 0
18 Nov	3999.60	5 ₹ 875	-2.1 -367.50	-	0 0	0 0	0 0
17 Nov	4027.70	5 ₹ 875	-2.1 -367.50	-	0 0	0 0	0 0
12 Nov	3954.60	5 ₹ 875	-2.1 -367.50	-	0 0	1 175	0 0
11 Nov	3955.00	5 ₹ 875	-2.1 -367.50	25.13	1 175	0 0	1 175
10 Nov	3918.50	7.1 ₹ 1,242.5	-73.95 -12941.25	25.41	1 175	0 0	0 0
7 Nov	3882.50	81.05 ₹ 14,183.75	0 0.00	9.34	0 0	0 0	0 0
6 Nov	3881.60	81.05 ₹ 14,183.75	0 0.00	-	0 0	0 0	0 0
4 Nov	3924.40	81.05 ₹ 14,183.75	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	81.05 ₹ 14,183.75	0 0.00	-	0 0	0 0	0 0
27 Oct	3923.80	81.05 ₹ 14,183.75	0 0.00	-	0 0	0 0	0 0
15 Oct	3828.70	81.05 ₹ 14,183.75	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3400 expiring on 30DEC2025

Delta for 3400 PE is -

Historical price for 3400 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 0.6, which was 0.25 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 0.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec LT was trading at 4038.20. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec LT was trading at 3983.60. The strike last trading price was 0.6, which was 0.25 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 0.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec LT was trading at 4030.50. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec LT was trading at 4073.20. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 3

On 28 Nov LT was trading at 4069.60. The strike last trading price was 0.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov LT was trading at 4081.30. The strike last trading price was 0.35, which was -3.55 lower than the previous day. The implied volatity was 24.14, the open interest changed by 1 which increased total open position to 4

On 26 Nov LT was trading at 4062.00. The strike last trading price was 3.9, which was -1.1 lower 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 3.9, which was -1.1 lower 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 3.9, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov LT was trading at 4024.90. The strike last trading price was 3.9, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov LT was trading at 4037.40. The strike last trading price was 5, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov LT was trading at 4019.60. The strike last trading price was 5, which was -2.1 lower 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 5, which was -2.1 lower 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 5, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov LT was trading at 3954.60. The strike last trading price was 5, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov LT was trading at 3955.00. The strike last trading price was 5, which was -2.1 lower than the previous day. The implied volatity was 25.13, the open interest changed by 0 which decreased total open position to 1

On 10 Nov LT was trading at 3918.50. The strike last trading price was 7.1, which was -73.95 lower than the previous day. The implied volatity was 25.41, 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 81.05, which was 0 lower than the previous day. The implied volatity was 9.34, 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 81.05, 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 Nov LT was trading at 3924.40. The strike last trading price was 81.05, 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 31 Oct LT was trading at 4030.90. The strike last trading price was 81.05, 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 Oct LT was trading at 3923.80. The strike last trading price was 81.05, 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 15 Oct LT was trading at 3828.70. The strike last trading price was 81.05, 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

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