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 3600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	451.25 ₹ 78,968.75	37.25 6518.75	-	0 0	0 0	0 0
8 Dec	3996.70	451.25 ₹ 78,968.75	37.25 6518.75	-	0 0	0 0	45 7,875
5 Dec	4038.20	451.25 ₹ 78,968.75	37.25 6518.75	-	4 700	1 175	44 7,700
4 Dec	3983.60	414 ₹ 72,450	-35 -6125.00	-	0 0	0 0	0 0
3 Dec	3988.00	414 ₹ 72,450	-35 -6125.00	-	0 0	0 0	0 0
2 Dec	4030.50	414 ₹ 72,450	-35 -6125.00	-	0 0	0 0	0 0
1 Dec	4073.20	414 ₹ 72,450	-35 -6125.00	-	0 0	0 0	0 0
28 Nov	4069.60	414 ₹ 72,450	-35 -6125.00	-	0 0	0 0	0 0
27 Nov	4081.30	414 ₹ 72,450	-35 -6125.00	-	0 0	0 0	0 0
26 Nov	4062.00	414 ₹ 72,450	-35 -6125.00	-	0 0	0 0	0 0
25 Nov	3996.70	414 ₹ 72,450	-35 -6125.00	-	4 700	1 175	44 7,700
24 Nov	4013.30	449 ₹ 78,575	-6 -1050.00	23.81	3 525	2 350	43 7,525
21 Nov	4024.90	455 ₹ 79,625	12 2100.00	-	0 0	9 1,575	0 0
20 Nov	4037.40	455 ₹ 79,625	12 2100.00	-	9 1,575	8 1,400	40 7,000
19 Nov	4019.60	443 ₹ 77,525	6 1050.00	-	4 700	4 700	32 5,600
18 Nov	3999.60	437 ₹ 76,475	22 3850.00	-	23 4,025	19 3,325	25 4,375
17 Nov	4027.70	415 ₹ 72,625	15 2625.00	-	0 0	1 175	0 0
14 Nov	4004.40	415 ₹ 72,625	15 2625.00	-	1 175	0 0	5 875
13 Nov	4002.50	400 ₹ 70,000	23 4025.00	-	0 0	1 175	0 0
12 Nov	3954.60	400 ₹ 70,000	23 4025.00	15.97	1 175	0 0	4 700

11 Nov	3955.00	377 ₹ 65,975	48.25 8443.75	-	0 0	3 525	0 0
10 Nov	3918.50	377 ₹ 65,975	48.25 8443.75	19.69	3 525	2 350	3 525
7 Nov	3882.50	328.75 ₹ 57,531.25	62.6 10955.00	-	0 0	1 175	0 0
6 Nov	3881.60	328.75 ₹ 57,531.25	62.6 10955.00	-	1 175	0 0	0 0
4 Nov	3924.40	266.15 ₹ 46,576.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3980.50	266.15 ₹ 46,576.25	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	266.15 ₹ 46,576.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3987.50	266.15 ₹ 46,576.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3958.10	266.15 ₹ 46,576.25	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
13 Oct	3769.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3784.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	3729.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	3729.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	3737.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3733.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3600 expiring on 30DEC2025

Delta for 3600 CE is -

Historical price for 3600 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 451.25, which was 37.25 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 451.25, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 5 Dec LT was trading at 4038.20. The strike last trading price was 451.25, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 44

On 4 Dec LT was trading at 3983.60. The strike last trading price was 414, which was -35 lower 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 414, which was -35 lower 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 414, which was -35 lower 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 414, which was -35 lower 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 414, which was -35 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 414, which was -35 lower 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 414, which was -35 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 414, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 44

On 24 Nov LT was trading at 4013.30. The strike last trading price was 449, which was -6 lower than the previous day. The implied volatity was 23.81, the open interest changed by 2 which increased total open position to 43

On 21 Nov LT was trading at 4024.90. The strike last trading price was 455, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 20 Nov LT was trading at 4037.40. The strike last trading price was 455, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 40

On 19 Nov LT was trading at 4019.60. The strike last trading price was 443, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 32

On 18 Nov LT was trading at 3999.60. The strike last trading price was 437, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 25

On 17 Nov LT was trading at 4027.70. The strike last trading price was 415, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov LT was trading at 4004.40. The strike last trading price was 415, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 13 Nov LT was trading at 4002.50. The strike last trading price was 400, which was 23 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov LT was trading at 3954.60. The strike last trading price was 400, which was 23 higher than the previous day. The implied volatity was 15.97, the open interest changed by 0 which decreased total open position to 4

On 11 Nov LT was trading at 3955.00. The strike last trading price was 377, which was 48.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov LT was trading at 3918.50. The strike last trading price was 377, which was 48.25 higher than the previous day. The implied volatity was 19.69, the open interest changed by 2 which increased total open position to 3

On 7 Nov LT was trading at 3882.50. The strike last trading price was 328.75, which was 62.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov LT was trading at 3881.60. The strike last trading price was 328.75, which was 62.6 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 266.15, 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 3 Nov LT was trading at 3980.50. The strike last trading price was 266.15, 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 266.15, 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 Oct LT was trading at 3987.50. The strike last trading price was 266.15, 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 29 Oct LT was trading at 3958.10. The strike last trading price was 266.15, 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

On 13 Oct LT was trading at 3769.50. 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 10 Oct LT was trading at 3784.00. 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 8 Oct LT was trading at 3729.80. 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 7 Oct LT was trading at 3729.70. 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 6 Oct LT was trading at 3737.00. 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 3 Oct LT was trading at 3733.10. 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 3600 PE
Delta: -0.01 Vega: 0.36 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	1.1 ₹ 192.5	-0.6 -105.00	21.32	370 64,750	-60 -10,500	467 81,725
8 Dec	3996.70	1.7 ₹ 297.5	0.4 70.00	22.48	74 12,950	4 700	527 92,225
5 Dec	4038.20	1.3 ₹ 227.5	-0.5 -87.50	21.88	44 7,700	-4 -700	526 92,050
4 Dec	3983.60	1.55 ₹ 271.25	-0.3 -52.50	20.20	18 3,150	11 1,925	535 93,625
3 Dec	3988.00	1.85 ₹ 323.75	0.05 8.75	20.63	68 11,900	-6 -1,050	524 91,700
2 Dec	4030.50	1.55 ₹ 271.25	0.05 8.75	21.01	70 12,250	10 1,750	531 92,925
1 Dec	4073.20	1.8 ₹ 315	0.65 113.75	22.57	96 16,800	30 5,250	520 91,000
28 Nov	4069.60	1.15 ₹ 201.25	-0.2 -35.00	20.60	51 8,925	16 2,800	488 85,400
27 Nov	4081.30	1.45 ₹ 253.75	-1.05 -183.75	21.00	239 41,825	-1 -175	471 82,425
26 Nov	4062.00	2.4 ₹ 420	-1.55 -271.25	21.69	197 34,475	108 18,900	472 82,600
25 Nov	3996.70	4.2 ₹ 735	0.4 70.00	20.73	142 24,850	85 14,875	363 63,525
24 Nov	4013.30	3.75 ₹ 656.25	0 0.00	21.18	64 11,200	18 3,150	278 48,650
21 Nov	4024.90	4.35 ₹ 761.25	0.5 87.50	21.44	145 25,375	8 1,400	259 45,325
20 Nov	4037.40	3.9 ₹ 682.5	-0.95 -166.25	21.13	147 25,725	-46 -8,050	249 43,575
19 Nov	4019.60	4.85 ₹ 848.75	-0.3 -52.50	21.20	124 21,700	61 10,675	296 51,800
18 Nov	3999.60	5.2 ₹ 910	-0.2 -35.00	20.60	60 10,500	24 4,200	234 40,950
17 Nov	4027.70	5.4 ₹ 945	-1.4 -245.00	21.45	29 5,075	6 1,050	210 36,750
14 Nov	4004.40	6.3 ₹ 1,102.5	-1.75 -306.25	20.80	107 18,725	47 8,225	204 35,700
13 Nov	4002.50	8.3 ₹ 1,452.5	-2 -350.00	21.91	45 7,875	-6 -1,050	157 27,475
12 Nov	3954.60	10.3 ₹ 1,802.5	-0.3 -52.50	21.01	21 3,675	-4 -700	162 28,350
11 Nov	3955.00	10.6 ₹ 1,855	-2.7 -472.50	20.94	16 2,800	-1 -175	166 29,050
10 Nov	3918.50	13.3 ₹ 2,327.5	-4.7 -822.50	20.59	65 11,375	-1 -175	169 29,575
7 Nov	3882.50	18 ₹ 3,150	-0.8 -140.00	20.52	116 20,300	-14 -2,450	180 31,500
6 Nov	3881.60	18.6 ₹ 3,255	4.5 787.50	21.01	105 18,375	66 11,550	195 34,125
4 Nov	3924.40	14.25 ₹ 2,493.75	3.05 533.75	20.37	24 4,200	12 2,100	128 22,400
3 Nov	3980.50	11.2 ₹ 1,960	1.2 210.00	20.90	20 3,500	8 1,400	115 20,125
31 Oct	4030.90	10 ₹ 1,750	-2.05 -358.75	-	123 21,525	-58 -10,150	109 19,075
30 Oct	3987.50	12.1 ₹ 2,117.5	-9.15 -1601.25	21.02	62 10,850	34 5,950	166 29,050
29 Oct	3958.10	22 ₹ 3,850	-130.65 -22863.75	23.38	200 35,000	132 23,100	132 23,100
27 Oct	3923.80	152.65 ₹ 26,713.75	0 0.00	-	0 0	0 0	0 0
15 Oct	3828.70	152.65 ₹ 26,713.75	0 0.00	-	0 0	0 0	0 0
13 Oct	3769.50	152.65 ₹ 26,713.75	0 0.00	-	0 0	0 0	0 0
10 Oct	3784.00	152.65 ₹ 26,713.75	0 0.00	-	0 0	0 0	0 0
8 Oct	3729.80	152.65 ₹ 26,713.75	0 0.00	3.16	0 0	0 0	0 0
7 Oct	3729.70	152.65 ₹ 26,713.75	0 0.00	-	0 0	0 0	0 0
6 Oct	3737.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3733.10	0 ₹ 0	0 0.00	3.18	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3600 expiring on 30DEC2025

Delta for 3600 PE is -0.01

Historical price for 3600 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 1.1, which was -0.6 lower than the previous day. The implied volatity was 21.32, the open interest changed by -60 which decreased total open position to 467

On 8 Dec LT was trading at 3996.70. The strike last trading price was 1.7, which was 0.4 higher than the previous day. The implied volatity was 22.48, the open interest changed by 4 which increased total open position to 527

On 5 Dec LT was trading at 4038.20. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 21.88, the open interest changed by -4 which decreased total open position to 526

On 4 Dec LT was trading at 3983.60. The strike last trading price was 1.55, which was -0.3 lower than the previous day. The implied volatity was 20.20, the open interest changed by 11 which increased total open position to 535

On 3 Dec LT was trading at 3988.00. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was 20.63, the open interest changed by -6 which decreased total open position to 524

On 2 Dec LT was trading at 4030.50. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 21.01, the open interest changed by 10 which increased total open position to 531

On 1 Dec LT was trading at 4073.20. The strike last trading price was 1.8, which was 0.65 higher than the previous day. The implied volatity was 22.57, the open interest changed by 30 which increased total open position to 520

On 28 Nov LT was trading at 4069.60. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 20.60, the open interest changed by 16 which increased total open position to 488

On 27 Nov LT was trading at 4081.30. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was 21.00, the open interest changed by -1 which decreased total open position to 471

On 26 Nov LT was trading at 4062.00. The strike last trading price was 2.4, which was -1.55 lower than the previous day. The implied volatity was 21.69, the open interest changed by 108 which increased total open position to 472

On 25 Nov LT was trading at 3996.70. The strike last trading price was 4.2, which was 0.4 higher than the previous day. The implied volatity was 20.73, the open interest changed by 85 which increased total open position to 363

On 24 Nov LT was trading at 4013.30. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 21.18, the open interest changed by 18 which increased total open position to 278

On 21 Nov LT was trading at 4024.90. The strike last trading price was 4.35, which was 0.5 higher than the previous day. The implied volatity was 21.44, the open interest changed by 8 which increased total open position to 259

On 20 Nov LT was trading at 4037.40. The strike last trading price was 3.9, which was -0.95 lower than the previous day. The implied volatity was 21.13, the open interest changed by -46 which decreased total open position to 249

On 19 Nov LT was trading at 4019.60. The strike last trading price was 4.85, which was -0.3 lower than the previous day. The implied volatity was 21.20, the open interest changed by 61 which increased total open position to 296

On 18 Nov LT was trading at 3999.60. The strike last trading price was 5.2, which was -0.2 lower than the previous day. The implied volatity was 20.60, the open interest changed by 24 which increased total open position to 234

On 17 Nov LT was trading at 4027.70. The strike last trading price was 5.4, which was -1.4 lower than the previous day. The implied volatity was 21.45, the open interest changed by 6 which increased total open position to 210

On 14 Nov LT was trading at 4004.40. The strike last trading price was 6.3, which was -1.75 lower than the previous day. The implied volatity was 20.80, the open interest changed by 47 which increased total open position to 204

On 13 Nov LT was trading at 4002.50. The strike last trading price was 8.3, which was -2 lower than the previous day. The implied volatity was 21.91, the open interest changed by -6 which decreased total open position to 157

On 12 Nov LT was trading at 3954.60. The strike last trading price was 10.3, which was -0.3 lower than the previous day. The implied volatity was 21.01, the open interest changed by -4 which decreased total open position to 162

On 11 Nov LT was trading at 3955.00. The strike last trading price was 10.6, which was -2.7 lower than the previous day. The implied volatity was 20.94, the open interest changed by -1 which decreased total open position to 166

On 10 Nov LT was trading at 3918.50. The strike last trading price was 13.3, which was -4.7 lower than the previous day. The implied volatity was 20.59, the open interest changed by -1 which decreased total open position to 169

On 7 Nov LT was trading at 3882.50. The strike last trading price was 18, which was -0.8 lower than the previous day. The implied volatity was 20.52, the open interest changed by -14 which decreased total open position to 180

On 6 Nov LT was trading at 3881.60. The strike last trading price was 18.6, which was 4.5 higher than the previous day. The implied volatity was 21.01, the open interest changed by 66 which increased total open position to 195

On 4 Nov LT was trading at 3924.40. The strike last trading price was 14.25, which was 3.05 higher than the previous day. The implied volatity was 20.37, the open interest changed by 12 which increased total open position to 128

On 3 Nov LT was trading at 3980.50. The strike last trading price was 11.2, which was 1.2 higher than the previous day. The implied volatity was 20.90, the open interest changed by 8 which increased total open position to 115

On 31 Oct LT was trading at 4030.90. The strike last trading price was 10, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 109

On 30 Oct LT was trading at 3987.50. The strike last trading price was 12.1, which was -9.15 lower than the previous day. The implied volatity was 21.02, the open interest changed by 34 which increased total open position to 166

On 29 Oct LT was trading at 3958.10. The strike last trading price was 22, which was -130.65 lower than the previous day. The implied volatity was 23.38, the open interest changed by 132 which increased total open position to 132

On 27 Oct LT was trading at 3923.80. The strike last trading price was 152.65, 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 152.65, 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 Oct LT was trading at 3769.50. The strike last trading price was 152.65, 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 Oct LT was trading at 3784.00. The strike last trading price was 152.65, 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 Oct LT was trading at 3729.80. The strike last trading price was 152.65, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0

On 7 Oct LT was trading at 3729.70. The strike last trading price was 152.65, 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 3 Oct LT was trading at 3733.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.18, 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