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 3680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
8 Dec	3996.70	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0

5 Dec	4038.20	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3983.60	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
3 Dec	3988.00	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
2 Dec	4030.50	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
1 Dec	4073.20	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
28 Nov	4069.60	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
27 Nov	4081.30	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
26 Nov	4062.00	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
25 Nov	3996.70	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
24 Nov	4013.30	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
21 Nov	4024.90	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
20 Nov	4037.40	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4019.60	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3999.60	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4027.70	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4004.40	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4002.50	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
12 Nov	3954.60	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
11 Nov	3955.00	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
10 Nov	3918.50	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
7 Nov	3882.50	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
6 Nov	3881.60	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
4 Nov	3924.40	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
3 Nov	3980.50	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3987.50	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3958.10	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
27 Oct	3923.80	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
15 Oct	3828.70	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
13 Oct	3769.50	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
10 Oct	3784.00	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
8 Oct	3729.80	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
7 Oct	3729.70	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
6 Oct	3737.00	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0
3 Oct	3733.10	224.5 ₹ 39,287.5	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3680 expiring on 30DEC2025

Delta for 3680 CE is -

Historical price for 3680 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec LT was trading at 3996.70. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec LT was trading at 4038.20. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec LT was trading at 3983.60. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec LT was trading at 3988.00. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec LT was trading at 4030.50. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec LT was trading at 4073.20. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov LT was trading at 4069.60. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov LT was trading at 4081.30. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov LT was trading at 4062.00. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov LT was trading at 3996.70. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov LT was trading at 4013.30. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov LT was trading at 4024.90. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov LT was trading at 4037.40. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov LT was trading at 4019.60. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov LT was trading at 3999.60. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov LT was trading at 4027.70. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov LT was trading at 4004.40. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov LT was trading at 4002.50. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov LT was trading at 3954.60. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov LT was trading at 3955.00. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov LT was trading at 3918.50. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov LT was trading at 3882.50. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LT was trading at 3881.60. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov LT was trading at 3924.40. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov LT was trading at 3980.50. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct LT was trading at 4030.90. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct LT was trading at 3987.50. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct LT was trading at 3958.10. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct LT was trading at 3923.80. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct LT was trading at 3828.70. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct LT was trading at 3769.50. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct LT was trading at 3784.00. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct LT was trading at 3729.80. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct LT was trading at 3729.70. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct LT was trading at 3737.00. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct LT was trading at 3733.10. The strike last trading price was 224.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

LT 30DEC2025 3680 PE
Delta: -0.02 Vega: 0.54 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	1.65 ₹ 288.75	-0.3 -52.50	18.75	15 2,625	-3 -525	324 56,700
8 Dec	3996.70	1.95 ₹ 341.25	0.25 43.75	19.08	9 1,575	0 0	327 57,225
5 Dec	4038.20	1.7 ₹ 297.5	-0.9 -157.50	19.22	59 10,325	1 175	328 57,400
4 Dec	3983.60	2.5 ₹ 437.5	0.85 148.75	-	0 0	0 0	0 0
3 Dec	3988.00	2.5 ₹ 437.5	0.85 148.75	18.04	5 875	0 0	327 57,225
2 Dec	4030.50	1.65 ₹ 288.75	1.15 201.25	17.86	39 6,825	-27 -4,725	328 57,400
1 Dec	4073.20	0.5 ₹ 87.5	-1.3 -227.50	16.14	2 350	0 0	355 62,125
28 Nov	4069.60	1.8 ₹ 315	-0.5 -87.50	18.85	6 1,050	0 0	355 62,125
27 Nov	4081.30	2.3 ₹ 402.5	-1.2 -210.00	19.35	18 3,150	1 175	356 62,300
26 Nov	4062.00	3.5 ₹ 612.5	-2.5 -437.50	19.81	432 75,600	334 58,450	369 64,575
25 Nov	3996.70	6 ₹ 1,050	-1.05 -183.75	-	0 0	1 175	0 0
24 Nov	4013.30	6 ₹ 1,050	-1.05 -183.75	19.41	5 875	2 350	36 6,300
21 Nov	4024.90	7.05 ₹ 1,233.75	0.05 8.75	20.17	7 1,225	-1 -175	34 5,950
20 Nov	4037.40	7 ₹ 1,225	-2.05 -358.75	20.31	2 350	0 0	35 6,125
19 Nov	4019.60	9.05 ₹ 1,583.75	-180.7 -31622.50	20.67	46 8,050	32 5,600	32 5,600
18 Nov	3999.60	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
17 Nov	4027.70	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
14 Nov	4004.40	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
13 Nov	4002.50	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3954.60	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3955.00	189.75 ₹ 33,206.25	0 0.00	5.90	0 0	0 0	0 0
10 Nov	3918.50	189.75 ₹ 33,206.25	0 0.00	5.24	0 0	0 0	0 0
7 Nov	3882.50	189.75 ₹ 33,206.25	0 0.00	4.57	0 0	0 0	0 0
6 Nov	3881.60	189.75 ₹ 33,206.25	0 0.00	4.76	0 0	0 0	0 0
4 Nov	3924.40	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3980.50	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3987.50	189.75 ₹ 33,206.25	0 0.00	6.04	0 0	0 0	0 0
29 Oct	3958.10	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
27 Oct	3923.80	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
15 Oct	3828.70	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
13 Oct	3769.50	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
10 Oct	3784.00	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
8 Oct	3729.80	189.75 ₹ 33,206.25	0 0.00	-	0 0	0 0	0 0
7 Oct	3729.70	189.75 ₹ 33,206.25	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	2.03	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3680 expiring on 30DEC2025

Delta for 3680 PE is -0.02

Historical price for 3680 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 18.75, the open interest changed by -3 which decreased total open position to 324

On 8 Dec LT was trading at 3996.70. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was 19.08, the open interest changed by 0 which decreased total open position to 327

On 5 Dec LT was trading at 4038.20. The strike last trading price was 1.7, which was -0.9 lower than the previous day. The implied volatity was 19.22, the open interest changed by 1 which increased total open position to 328

On 4 Dec LT was trading at 3983.60. The strike last trading price was 2.5, which was 0.85 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 2.5, which was 0.85 higher than the previous day. The implied volatity was 18.04, the open interest changed by 0 which decreased total open position to 327

On 2 Dec LT was trading at 4030.50. The strike last trading price was 1.65, which was 1.15 higher than the previous day. The implied volatity was 17.86, the open interest changed by -27 which decreased total open position to 328

On 1 Dec LT was trading at 4073.20. The strike last trading price was 0.5, which was -1.3 lower than the previous day. The implied volatity was 16.14, the open interest changed by 0 which decreased total open position to 355

On 28 Nov LT was trading at 4069.60. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 18.85, the open interest changed by 0 which decreased total open position to 355

On 27 Nov LT was trading at 4081.30. The strike last trading price was 2.3, which was -1.2 lower than the previous day. The implied volatity was 19.35, the open interest changed by 1 which increased total open position to 356

On 26 Nov LT was trading at 4062.00. The strike last trading price was 3.5, which was -2.5 lower than the previous day. The implied volatity was 19.81, the open interest changed by 334 which increased total open position to 369

On 25 Nov LT was trading at 3996.70. The strike last trading price was 6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov LT was trading at 4013.30. The strike last trading price was 6, which was -1.05 lower than the previous day. The implied volatity was 19.41, the open interest changed by 2 which increased total open position to 36

On 21 Nov LT was trading at 4024.90. The strike last trading price was 7.05, which was 0.05 higher than the previous day. The implied volatity was 20.17, the open interest changed by -1 which decreased total open position to 34

On 20 Nov LT was trading at 4037.40. The strike last trading price was 7, which was -2.05 lower than the previous day. The implied volatity was 20.31, the open interest changed by 0 which decreased total open position to 35

On 19 Nov LT was trading at 4019.60. The strike last trading price was 9.05, which was -180.7 lower than the previous day. The implied volatity was 20.67, the open interest changed by 32 which increased total open position to 32

On 18 Nov LT was trading at 3999.60. The strike last trading price was 189.75, 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 189.75, 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 Nov LT was trading at 4004.40. The strike last trading price was 189.75, 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 Nov LT was trading at 4002.50. The strike last trading price was 189.75, 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 189.75, 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 189.75, which was 0 lower than the previous day. The implied volatity was 5.90, 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 189.75, which was 0 lower than the previous day. The implied volatity was 5.24, 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 189.75, which was 0 lower than the previous day. The implied volatity was 4.57, 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 189.75, which was 0 lower than the previous day. The implied volatity was 4.76, 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 189.75, 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 189.75, 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 189.75, 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 189.75, which was 0 lower than the previous day. The implied volatity was 6.04, 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 189.75, 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 189.75, 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 189.75, 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 189.75, 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 189.75, 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 189.75, 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 189.75, 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 2.03, 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