LT

Larsen & Toubro Ltd.

4073.5 +42.40 (1.05%)

L: 4040.1 H: 4091.5

Back to Option Chain

Historical option data for LT
19 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 3740 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4073.50	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	5 875
18 Dec	4031.10	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	5 875
17 Dec	4062.40	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	5 875
16 Dec	4063.80	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	5 875
15 Dec	4092.30	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	0 0
12 Dec	4074.10	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	5 875
11 Dec	4003.90	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	5 875
10 Dec	3991.30	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	5 875
9 Dec	3997.50	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	0 0
8 Dec	3996.70	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	5 875
5 Dec	4038.20	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	0 0
4 Dec	3983.60	330 ₹ 57,750	-21 -3675.00	-	0 0	0 0	0 0
3 Dec	3988.00	330 ₹ 57,750	-21 -3675.00	-	0 0	-1 -175	0 0
2 Dec	4030.50	330 ₹ 57,750	-21 -3675.00	20.26	1 175	0 0	6 1,050
1 Dec	4073.20	351 ₹ 61,425	-6.6 -1155.00	-	0 0	2 350	0 0
28 Nov	4069.60	351 ₹ 61,425	-6.6 -1155.00	-	3 525	1 175	5 875
27 Nov	4081.30	357.6 ₹ 62,580	70.8 12390.00	-	0 0	0 0	0 0
26 Nov	4062.00	357.6 ₹ 62,580	70.8 12390.00	16.76	1 175	0 0	4 700
25 Nov	3996.70	286.8 ₹ 50,190	-35.2 -6160.00	-	0 0	0 0	0 0
24 Nov	4013.30	286.8 ₹ 50,190	-35.2 -6160.00	-	0 0	0 0	0 0
21 Nov	4024.90	286.8 ₹ 50,190	-35.2 -6160.00	-	0 0	0 0	0 0
20 Nov	4037.40	286.8 ₹ 50,190	-35.2 -6160.00	-	0 0	0 0	0 0
19 Nov	4019.60	286.8 ₹ 50,190	-35.2 -6160.00	-	0 0	3 525	0 0
18 Nov	3999.60	286.8 ₹ 50,190	-35.2 -6160.00	-	3 525	2 350	3 525
17 Nov	4027.70	322 ₹ 56,350	-22.6 -3955.00	-	2 350	1 175	1 175
14 Nov	4004.40	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0
13 Nov	4002.50	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0

12 Nov	3954.60	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0
11 Nov	3955.00	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0
10 Nov	3918.50	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0
7 Nov	3882.50	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0
6 Nov	3881.60	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0
4 Nov	3924.40	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0
3 Nov	3980.50	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0
30 Oct	3987.50	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0
29 Oct	3958.10	344.6 ₹ 60,305	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3740 expiring on 30DEC2025

Delta for 3740 CE is -

Historical price for 3740 CE is as follows

On 19 Dec LT was trading at 4073.50. The strike last trading price was 330, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Dec LT was trading at 4031.10. The strike last trading price was 330, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 17 Dec LT was trading at 4062.40. The strike last trading price was 330, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec LT was trading at 4063.80. The strike last trading price was 330, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec LT was trading at 4092.30. The strike last trading price was 330, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LT was trading at 4074.10. The strike last trading price was 330, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec LT was trading at 4003.90. The strike last trading price was 330, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec LT was trading at 3991.30. The strike last trading price was 330, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec LT was trading at 3997.50. The strike last trading price was 330, which was -21 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 330, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec LT was trading at 4038.20. The strike last trading price was 330, which was -21 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 330, which was -21 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 330, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec LT was trading at 4030.50. The strike last trading price was 330, which was -21 lower than the previous day. The implied volatity was 20.26, the open interest changed by 0 which decreased total open position to 6

On 1 Dec LT was trading at 4073.20. The strike last trading price was 351, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov LT was trading at 4069.60. The strike last trading price was 351, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 27 Nov LT was trading at 4081.30. The strike last trading price was 357.6, which was 70.8 higher 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 357.6, which was 70.8 higher than the previous day. The implied volatity was 16.76, the open interest changed by 0 which decreased total open position to 4

On 25 Nov LT was trading at 3996.70. The strike last trading price was 286.8, which was -35.2 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 286.8, which was -35.2 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 286.8, which was -35.2 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 286.8, which was -35.2 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 286.8, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 18 Nov LT was trading at 3999.60. The strike last trading price was 286.8, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 17 Nov LT was trading at 4027.70. The strike last trading price was 322, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 14 Nov LT was trading at 4004.40. The strike last trading price was 344.6, 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 344.6, 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 344.6, 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 344.6, 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 344.6, 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 344.6, 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 344.6, 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 344.6, 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 344.6, 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 344.6, 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 344.6, 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 344.6, 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 3740 PE
Delta: -0.02 Vega: 0.29 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4073.50	1.05 ₹ 183.75	-0.45 -78.75	24.31	3 525	-1 -175	30 5,250
18 Dec	4031.10	1.5 ₹ 262.5	0.15 26.25	-	0 0	0 0	31 5,425
17 Dec	4062.40	1.5 ₹ 262.5	0.15 26.25	-	0 0	0 0	31 5,425
16 Dec	4063.80	1.5 ₹ 262.5	0.15 26.25	22.13	1 175	0 0	31 5,425
15 Dec	4092.30	1.35 ₹ 236.25	-0.95 -166.25	-	0 0	0 0	0 0
12 Dec	4074.10	1.35 ₹ 236.25	-0.95 -166.25	19.99	3 525	-1 -175	32 5,600
11 Dec	4003.90	2.3 ₹ 402.5	-0.4 -70.00	17.82	2 350	0 0	33 5,775
10 Dec	3991.30	2.7 ₹ 472.5	-0.1 -17.50	17.45	15 2,625	5 875	33 5,775
9 Dec	3997.50	2.8 ₹ 490	-0.3 -52.50	17.36	30 5,250	-6 -1,050	28 4,900
8 Dec	3996.70	3.75 ₹ 656.25	1.5 262.50	18.28	8 1,400	1 175	33 5,775
5 Dec	4038.20	2.1 ₹ 367.5	-2.95 -516.25	17.15	11 1,925	7 1,225	33 5,775
4 Dec	3983.60	5.1 ₹ 892.5	-1.15 -201.25	17.76	12 2,100	3 525	26 4,550
3 Dec	3988.00	4.3 ₹ 752.5	1.1 192.50	17.05	8 1,400	0 0	22 3,850
2 Dec	4030.50	3.2 ₹ 560	-6.15 -1076.25	-	0 0	0 0	0 0
1 Dec	4073.20	3.2 ₹ 560	-6.15 -1076.25	-	0 0	0 0	0 0
28 Nov	4069.60	3.2 ₹ 560	-6.15 -1076.25	-	0 0	15 2,625	0 0
27 Nov	4081.30	3.2 ₹ 560	-6.15 -1076.25	18.00	29 5,075	8 1,400	15 2,625
26 Nov	4062.00	9.6 ₹ 1,680	-62.95 -11016.25	-	0 0	7 1,225	0 0
25 Nov	3996.70	9.6 ₹ 1,680	-62.95 -11016.25	17.91	7 1,225	3 525	3 525
24 Nov	4013.30	72.55 ₹ 12,696.25	0 0.00	-	0 0	0 0	0 0
21 Nov	4024.90	72.55 ₹ 12,696.25	0 0.00	-	0 0	0 0	0 0
20 Nov	4037.40	72.55 ₹ 12,696.25	0 0.00	-	0 0	0 0	0 0
19 Nov	4019.60	72.55 ₹ 12,696.25	0 0.00	6.24	0 0	0 0	0 0
18 Nov	3999.60	72.55 ₹ 12,696.25	0 0.00	-	0 0	0 0	0 0
17 Nov	4027.70	72.55 ₹ 12,696.25	0 0.00	6.28	0 0	0 0	0 0
14 Nov	4004.40	72.55 ₹ 12,696.25	0 0.00	-	0 0	0 0	0 0
13 Nov	4002.50	72.55 ₹ 12,696.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3954.60	72.55 ₹ 12,696.25	0 0.00	4.90	0 0	0 0	0 0
11 Nov	3955.00	72.55 ₹ 12,696.25	0 0.00	4.87	0 0	0 0	0 0
10 Nov	3918.50	72.55 ₹ 12,696.25	0 0.00	4.17	0 0	0 0	0 0
7 Nov	3882.50	72.55 ₹ 12,696.25	0 0.00	3.52	0 0	0 0	0 0
6 Nov	3881.60	72.55 ₹ 12,696.25	0 0.00	3.80	0 0	0 0	0 0
4 Nov	3924.40	72.55 ₹ 12,696.25	0 0.00	4.23	0 0	0 0	0 0
3 Nov	3980.50	72.55 ₹ 12,696.25	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	72.55 ₹ 12,696.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3987.50	72.55 ₹ 12,696.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3958.10	72.55 ₹ 12,696.25	0 0.00	4.58	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3740 expiring on 30DEC2025

Delta for 3740 PE is -0.02

Historical price for 3740 PE is as follows

On 19 Dec LT was trading at 4073.50. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 24.31, the open interest changed by -1 which decreased total open position to 30

On 18 Dec LT was trading at 4031.10. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 17 Dec LT was trading at 4062.40. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 16 Dec LT was trading at 4063.80. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 22.13, the open interest changed by 0 which decreased total open position to 31

On 15 Dec LT was trading at 4092.30. The strike last trading price was 1.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LT was trading at 4074.10. The strike last trading price was 1.35, which was -0.95 lower than the previous day. The implied volatity was 19.99, the open interest changed by -1 which decreased total open position to 32

On 11 Dec LT was trading at 4003.90. The strike last trading price was 2.3, which was -0.4 lower than the previous day. The implied volatity was 17.82, the open interest changed by 0 which decreased total open position to 33

On 10 Dec LT was trading at 3991.30. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 17.45, the open interest changed by 5 which increased total open position to 33

On 9 Dec LT was trading at 3997.50. The strike last trading price was 2.8, which was -0.3 lower than the previous day. The implied volatity was 17.36, the open interest changed by -6 which decreased total open position to 28

On 8 Dec LT was trading at 3996.70. The strike last trading price was 3.75, which was 1.5 higher than the previous day. The implied volatity was 18.28, the open interest changed by 1 which increased total open position to 33

On 5 Dec LT was trading at 4038.20. The strike last trading price was 2.1, which was -2.95 lower than the previous day. The implied volatity was 17.15, the open interest changed by 7 which increased total open position to 33

On 4 Dec LT was trading at 3983.60. The strike last trading price was 5.1, which was -1.15 lower than the previous day. The implied volatity was 17.76, the open interest changed by 3 which increased total open position to 26

On 3 Dec LT was trading at 3988.00. The strike last trading price was 4.3, which was 1.1 higher than the previous day. The implied volatity was 17.05, the open interest changed by 0 which decreased total open position to 22

On 2 Dec LT was trading at 4030.50. The strike last trading price was 3.2, which was -6.15 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 3.2, which was -6.15 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 3.2, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 27 Nov LT was trading at 4081.30. The strike last trading price was 3.2, which was -6.15 lower than the previous day. The implied volatity was 18.00, the open interest changed by 8 which increased total open position to 15

On 26 Nov LT was trading at 4062.00. The strike last trading price was 9.6, which was -62.95 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 25 Nov LT was trading at 3996.70. The strike last trading price was 9.6, which was -62.95 lower than the previous day. The implied volatity was 17.91, the open interest changed by 3 which increased total open position to 3

On 24 Nov LT was trading at 4013.30. The strike last trading price was 72.55, 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 21 Nov LT was trading at 4024.90. The strike last trading price was 72.55, 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 20 Nov LT was trading at 4037.40. The strike last trading price was 72.55, 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 19 Nov LT was trading at 4019.60. The strike last trading price was 72.55, which was 0 lower than the previous day. The implied volatity was 6.24, 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 72.55, 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 72.55, which was 0 lower than the previous day. The implied volatity was 6.28, 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 72.55, 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 13 Nov LT was trading at 4002.50. The strike last trading price was 72.55, 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 72.55, which was 0 lower than the previous day. The implied volatity was 4.90, 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 72.55, which was 0 lower than the previous day. The implied volatity was 4.87, 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 72.55, which was 0 lower than the previous day. The implied volatity was 4.17, 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 72.55, which was 0 lower than the previous day. The implied volatity was 3.52, 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 72.55, which was 0 lower than the previous day. The implied volatity was 3.80, 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 72.55, which was 0 lower than the previous day. The implied volatity was 4.23, 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 72.55, 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 31 Oct LT was trading at 4030.90. The strike last trading price was 72.55, 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 30 Oct LT was trading at 3987.50. The strike last trading price was 72.55, 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 29 Oct LT was trading at 3958.10. The strike last trading price was 72.55, which was 0 lower than the previous day. The implied volatity was 4.58, 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