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 3700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	270 ₹ 47,250	-27.85 -4873.75	-	1 175	0 0	92 16,100
8 Dec	3996.70	297.85 ₹ 52,123.75	-119.1 -20842.50	-	0 0	0 0	92 16,100
5 Dec	4038.20	297.85 ₹ 52,123.75	-119.1 -20842.50	-	0 0	0 0	0 0
4 Dec	3983.60	297.85 ₹ 52,123.75	-119.1 -20842.50	-	0 0	-1 -175	0 0
3 Dec	3988.00	297.85 ₹ 52,123.75	-119.1 -20842.50	-	8 1,400	-1 -175	92 16,100
2 Dec	4030.50	416.95 ₹ 72,966.25	-13.05 -2283.75	-	0 0	0 0	0 0
1 Dec	4073.20	416.95 ₹ 72,966.25	-13.05 -2283.75	31.31	3 525	0 0	93 16,275
28 Nov	4069.60	430 ₹ 75,250	43.25 7568.75	-	0 0	1 175	0 0
27 Nov	4081.30	430 ₹ 75,250	43.25 7568.75	28.41	4 700	1 175	93 16,275
26 Nov	4062.00	386.75 ₹ 67,681.25	71.8 12565.00	-	8 1,400	1 175	91 15,925

25 Nov	3996.70	314.95 ₹ 55,116.25	-39.05 -6833.75	-	11 1,925	8 1,400	89 15,575
24 Nov	4013.30	354 ₹ 61,950	-3.75 -656.25	19.69	49 8,575	19 3,325	79 13,825
21 Nov	4024.90	356.15 ₹ 62,326.25	-17.45 -3053.75	-	41 7,175	26 4,550	60 10,500
20 Nov	4037.40	373.6 ₹ 65,380	26.9 4707.50	-	5 875	2 350	33 5,775
19 Nov	4019.60	346.7 ₹ 60,672.5	2.7 472.50	-	17 2,975	14 2,450	30 5,250
18 Nov	3999.60	344 ₹ 60,200	-8.65 -1513.75	14.67	14 2,450	11 1,925	15 2,625
17 Nov	4027.70	352.65 ₹ 61,713.75	17.65 3088.75	-	1 175	0 0	3 525
14 Nov	4004.40	335 ₹ 58,625	37.3 6527.50	-	1 175	0 0	2 350
13 Nov	4002.50	297.7 ₹ 52,097.5	87.1 15242.50	-	1 175	0 0	1 175
12 Nov	3954.60	210.6 ₹ 36,855	-162.85 -28498.75	-	0 0	0 0	0 0
11 Nov	3955.00	210.6 ₹ 36,855	-162.85 -28498.75	-	0 0	0 0	0 0
10 Nov	3918.50	210.6 ₹ 36,855	-162.85 -28498.75	-	0 0	1 175	0 0
7 Nov	3882.50	210.6 ₹ 36,855	-162.85 -28498.75	-	1 175	0 0	0 0
6 Nov	3881.60	373.45 ₹ 65,353.75	0 0.00	-	0 0	0 0	0 0
4 Nov	3924.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	3980.50	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
30 Oct	3987.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	3958.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3700 expiring on 30DEC2025

Delta for 3700 CE is -

Historical price for 3700 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 270, which was -27.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 8 Dec LT was trading at 3996.70. The strike last trading price was 297.85, which was -119.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 5 Dec LT was trading at 4038.20. The strike last trading price was 297.85, which was -119.1 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 297.85, which was -119.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec LT was trading at 3988.00. The strike last trading price was 297.85, which was -119.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 92

On 2 Dec LT was trading at 4030.50. The strike last trading price was 416.95, which was -13.05 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 416.95, which was -13.05 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 93

On 28 Nov LT was trading at 4069.60. The strike last trading price was 430, which was 43.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov LT was trading at 4081.30. The strike last trading price was 430, which was 43.25 higher than the previous day. The implied volatity was 28.41, the open interest changed by 1 which increased total open position to 93

On 26 Nov LT was trading at 4062.00. The strike last trading price was 386.75, which was 71.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 91

On 25 Nov LT was trading at 3996.70. The strike last trading price was 314.95, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 89

On 24 Nov LT was trading at 4013.30. The strike last trading price was 354, which was -3.75 lower than the previous day. The implied volatity was 19.69, the open interest changed by 19 which increased total open position to 79

On 21 Nov LT was trading at 4024.90. The strike last trading price was 356.15, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 60

On 20 Nov LT was trading at 4037.40. The strike last trading price was 373.6, which was 26.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 33

On 19 Nov LT was trading at 4019.60. The strike last trading price was 346.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 30

On 18 Nov LT was trading at 3999.60. The strike last trading price was 344, which was -8.65 lower than the previous day. The implied volatity was 14.67, the open interest changed by 11 which increased total open position to 15

On 17 Nov LT was trading at 4027.70. The strike last trading price was 352.65, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Nov LT was trading at 4004.40. The strike last trading price was 335, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Nov LT was trading at 4002.50. The strike last trading price was 297.7, which was 87.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Nov LT was trading at 3954.60. The strike last trading price was 210.6, which was -162.85 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 210.6, which was -162.85 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 210.6, which was -162.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov LT was trading at 3882.50. The strike last trading price was 210.6, which was -162.85 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 373.45, 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 3 Nov LT was trading at 3980.50. 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 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 30 Oct LT was trading at 3987.50. 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 29 Oct LT was trading at 3958.10. 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 3700 PE
Delta: -0.04 Vega: 0.74 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	2.6 ₹ 455	0.1 17.50	19.20	228 39,900	-55 -9,625	862 1,50,850
8 Dec	3996.70	2.4 ₹ 420	0.85 148.75	18.77	84 14,700	5 875	918 1,60,650
5 Dec	4038.20	1.9 ₹ 332.5	-1.05 -183.75	18.55	151 26,425	-90 -15,750	913 1,59,775
4 Dec	3983.60	3.05 ₹ 533.75	-0.05 -8.75	17.87	41 7,175	15 2,625	1,003 1,75,525
3 Dec	3988.00	3 ₹ 525	0.4 70.00	17.72	139 24,325	35 6,125	988 1,72,900
2 Dec	4030.50	2.6 ₹ 455	0.45 78.75	18.58	37 6,475	-4 -700	953 1,66,775
1 Dec	4073.20	2 ₹ 350	-0.45 -78.75	18.70	51 8,925	-4 -700	956 1,67,300
28 Nov	4069.60	2.45 ₹ 428.75	-0.35 -61.25	19.01	103 18,025	35 6,125	960 1,68,000
27 Nov	4081.30	2.7 ₹ 472.5	-1.1 -192.50	19.07	280 49,000	-20 -3,500	913 1,59,775
26 Nov	4062.00	3.95 ₹ 691.25	-3.45 -603.75	19.42	1,117 1,95,475	727 1,27,225	933 1,63,275
25 Nov	3996.70	7.45 ₹ 1,303.75	0.45 78.75	18.67	333 58,275	83 14,525	192 33,600
24 Nov	4013.30	7 ₹ 1,225	-0.4 -70.00	19.18	61 10,675	30 5,250	108 18,900
21 Nov	4024.90	7.5 ₹ 1,312.5	0.3 52.50	19.59	41 7,175	14 2,450	77 13,475
20 Nov	4037.40	7 ₹ 1,225	-2 -350.00	19.46	80 14,000	46 8,050	63 11,025
19 Nov	4019.60	8.9 ₹ 1,557.5	-52.9 -9257.50	19.72	23 4,025	16 2,800	16 2,800
18 Nov	3999.60	61.8 ₹ 10,815	0 0.00	-	0 0	0 0	0 0
17 Nov	4027.70	61.8 ₹ 10,815	0 0.00	-	0 0	0 0	0 0
14 Nov	4004.40	61.8 ₹ 10,815	0 0.00	6.46	0 0	0 0	0 0
13 Nov	4002.50	61.8 ₹ 10,815	0 0.00	-	0 0	0 0	0 0
12 Nov	3954.60	61.8 ₹ 10,815	0 0.00	5.61	0 0	0 0	0 0
11 Nov	3955.00	61.8 ₹ 10,815	0 0.00	5.58	0 0	0 0	0 0
10 Nov	3918.50	61.8 ₹ 10,815	0 0.00	4.88	0 0	0 0	0 0
7 Nov	3882.50	61.8 ₹ 10,815	0 0.00	4.22	0 0	0 0	0 0
6 Nov	3881.60	61.8 ₹ 10,815	0 0.00	4.50	0 0	0 0	0 0
4 Nov	3924.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	3980.50	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
30 Oct	3987.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	3958.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3700 expiring on 30DEC2025

Delta for 3700 PE is -0.04

Historical price for 3700 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 2.6, which was 0.1 higher than the previous day. The implied volatity was 19.20, the open interest changed by -55 which decreased total open position to 862

On 8 Dec LT was trading at 3996.70. The strike last trading price was 2.4, which was 0.85 higher than the previous day. The implied volatity was 18.77, the open interest changed by 5 which increased total open position to 918

On 5 Dec LT was trading at 4038.20. The strike last trading price was 1.9, which was -1.05 lower than the previous day. The implied volatity was 18.55, the open interest changed by -90 which decreased total open position to 913

On 4 Dec LT was trading at 3983.60. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was 17.87, the open interest changed by 15 which increased total open position to 1003

On 3 Dec LT was trading at 3988.00. The strike last trading price was 3, which was 0.4 higher than the previous day. The implied volatity was 17.72, the open interest changed by 35 which increased total open position to 988

On 2 Dec LT was trading at 4030.50. The strike last trading price was 2.6, which was 0.45 higher than the previous day. The implied volatity was 18.58, the open interest changed by -4 which decreased total open position to 953

On 1 Dec LT was trading at 4073.20. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 18.70, the open interest changed by -4 which decreased total open position to 956

On 28 Nov LT was trading at 4069.60. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was 19.01, the open interest changed by 35 which increased total open position to 960

On 27 Nov LT was trading at 4081.30. The strike last trading price was 2.7, which was -1.1 lower than the previous day. The implied volatity was 19.07, the open interest changed by -20 which decreased total open position to 913

On 26 Nov LT was trading at 4062.00. The strike last trading price was 3.95, which was -3.45 lower than the previous day. The implied volatity was 19.42, the open interest changed by 727 which increased total open position to 933

On 25 Nov LT was trading at 3996.70. The strike last trading price was 7.45, which was 0.45 higher than the previous day. The implied volatity was 18.67, the open interest changed by 83 which increased total open position to 192

On 24 Nov LT was trading at 4013.30. The strike last trading price was 7, which was -0.4 lower than the previous day. The implied volatity was 19.18, the open interest changed by 30 which increased total open position to 108

On 21 Nov LT was trading at 4024.90. The strike last trading price was 7.5, which was 0.3 higher than the previous day. The implied volatity was 19.59, the open interest changed by 14 which increased total open position to 77

On 20 Nov LT was trading at 4037.40. The strike last trading price was 7, which was -2 lower than the previous day. The implied volatity was 19.46, the open interest changed by 46 which increased total open position to 63

On 19 Nov LT was trading at 4019.60. The strike last trading price was 8.9, which was -52.9 lower than the previous day. The implied volatity was 19.72, the open interest changed by 16 which increased total open position to 16

On 18 Nov LT was trading at 3999.60. The strike last trading price was 61.8, 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 61.8, 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 61.8, which was 0 lower than the previous day. The implied volatity was 6.46, 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 61.8, 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 61.8, which was 0 lower than the previous day. The implied volatity was 5.61, 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 61.8, which was 0 lower than the previous day. The implied volatity was 5.58, 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 61.8, which was 0 lower than the previous day. The implied volatity was 4.88, 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 61.8, which was 0 lower than the previous day. The implied volatity was 4.22, 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 61.8, which was 0 lower than the previous day. The implied volatity was 4.50, 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