LT

Larsen & Toubro Ltd.

3932.9 +138.90 (3.66%)

L: 3843.6 H: 3960.9

Back to Option Chain

Historical option data for LT
29 Jan 2026 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 24-FEB-2026 3900 CE
Delta: 0.64 Vega: 3.94 Theta: -2.13 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	3932.90	118 ₹ 20,650	36.15 6326.25	19.47	23,976 41,95,800	-256 -44,800	1,793 3,13,775
28 Jan	3794.00	82.95 ₹ 14,516.25	12.75 2231.25	27.98	6,657 11,64,975	810 1,41,750	2,051 3,58,925

27 Jan	3787.80	75 ₹ 13,125	18.9 3307.50	26.33	3,114 5,44,950	198 34,650	1,237 2,16,475
23 Jan	3743.80	56.3 ₹ 9,852.5	-18.9 -3307.50	23.17	906 1,58,550	193 33,775	1,037 1,81,475
22 Jan	3793.80	77 ₹ 13,475	11.15 1951.25	23.33	1,339 2,34,325	387 67,725	844 1,47,700
21 Jan	3766.50	66.95 ₹ 11,716.25	-13.9 -2432.50	23.12	508 88,900	88 15,400	457 79,975
20 Jan	3810.50	82.6 ₹ 14,455	-27.7 -4847.50	22.75	666 1,16,550	183 32,025	395 69,125
19 Jan	3869.80	109 ₹ 19,075	-4.4 -770.00	22.32	258 45,150	65 11,375	215 37,625
16 Jan	3856.40	112 ₹ 19,600	-5 -875.00	22.42	168 29,400	74 12,950	148 25,900
14 Jan	3865.80	116 ₹ 20,300	-12.1 -2117.50	21.33	62 10,850	21 3,675	74 12,950
13 Jan	3887.40	124 ₹ 21,700	-53.05 -9283.75	20.19	122 21,350	48 8,400	53 9,275
12 Jan	4019.00	177.05 ₹ 30,983.75	-22.95 -4016.25	10.24	5 875	-4 -700	4 700
9 Jan	4025.20	200 ₹ 35,000	-80 -14000.00	-	0 0	0 0	8 1,400
8 Jan	4028.40	200 ₹ 35,000	-80 -14000.00	11.94	5 875	2 350	5 875
7 Jan	4157.00	280 ₹ 49,000	-40 -7000.00	-	2 350	0 0	1 175
6 Jan	4140.60	320 ₹ 56,000	49.9 8732.50	20.75	1 175	0 0	0 0
5 Jan	4150.40	270.1 ₹ 47,267.5	0 0.00	-	0 0	0 0	0 0
2 Jan	4163.40	270.1 ₹ 47,267.5	0 0.00	-	0 0	0 0	0 0
1 Jan	4140.40	270.1 ₹ 47,267.5	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3900 expiring on 24FEB2026

Delta for 3900 CE is 0.64

Historical price for 3900 CE is as follows

On 29 Jan LT was trading at 3932.90. The strike last trading price was 118, which was 36.15 higher than the previous day. The implied volatity was 19.47, the open interest changed by -256 which decreased total open position to 1793

On 28 Jan LT was trading at 3794.00. The strike last trading price was 82.95, which was 12.75 higher than the previous day. The implied volatity was 27.98, the open interest changed by 810 which increased total open position to 2051

On 27 Jan LT was trading at 3787.80. The strike last trading price was 75, which was 18.9 higher than the previous day. The implied volatity was 26.33, the open interest changed by 198 which increased total open position to 1237

On 23 Jan LT was trading at 3743.80. The strike last trading price was 56.3, which was -18.9 lower than the previous day. The implied volatity was 23.17, the open interest changed by 193 which increased total open position to 1037

On 22 Jan LT was trading at 3793.80. The strike last trading price was 77, which was 11.15 higher than the previous day. The implied volatity was 23.33, the open interest changed by 387 which increased total open position to 844

On 21 Jan LT was trading at 3766.50. The strike last trading price was 66.95, which was -13.9 lower than the previous day. The implied volatity was 23.12, the open interest changed by 88 which increased total open position to 457

On 20 Jan LT was trading at 3810.50. The strike last trading price was 82.6, which was -27.7 lower than the previous day. The implied volatity was 22.75, the open interest changed by 183 which increased total open position to 395

On 19 Jan LT was trading at 3869.80. The strike last trading price was 109, which was -4.4 lower than the previous day. The implied volatity was 22.32, the open interest changed by 65 which increased total open position to 215

On 16 Jan LT was trading at 3856.40. The strike last trading price was 112, which was -5 lower than the previous day. The implied volatity was 22.42, the open interest changed by 74 which increased total open position to 148

On 14 Jan LT was trading at 3865.80. The strike last trading price was 116, which was -12.1 lower than the previous day. The implied volatity was 21.33, the open interest changed by 21 which increased total open position to 74

On 13 Jan LT was trading at 3887.40. The strike last trading price was 124, which was -53.05 lower than the previous day. The implied volatity was 20.19, the open interest changed by 48 which increased total open position to 53

On 12 Jan LT was trading at 4019.00. The strike last trading price was 177.05, which was -22.95 lower than the previous day. The implied volatity was 10.24, the open interest changed by -4 which decreased total open position to 4

On 9 Jan LT was trading at 4025.20. The strike last trading price was 200, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 8 Jan LT was trading at 4028.40. The strike last trading price was 200, which was -80 lower than the previous day. The implied volatity was 11.94, the open interest changed by 2 which increased total open position to 5

On 7 Jan LT was trading at 4157.00. The strike last trading price was 280, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Jan LT was trading at 4140.60. The strike last trading price was 320, which was 49.9 higher than the previous day. The implied volatity was 20.75, the open interest changed by 0 which decreased total open position to 0

On 5 Jan LT was trading at 4150.40. The strike last trading price was 270.1, 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 Jan LT was trading at 4163.40. The strike last trading price was 270.1, 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 Jan LT was trading at 4140.40. The strike last trading price was 270.1, 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 24FEB2026 3900 PE
Delta: -0.38 Vega: 3.99 Theta: -1.25 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	3932.90	61.6 ₹ 10,780	-100.55 -17596.25	21.81	12,502 21,87,850	1,212 2,12,100	1,976 3,45,800
28 Jan	3794.00	162 ₹ 28,350	4.8 840.00	29.14	686 1,20,050	123 21,525	762 1,33,350
27 Jan	3787.80	155 ₹ 27,125	-36.1 -6317.50	28.14	369 64,575	227 39,725	638 1,11,650
23 Jan	3743.80	190 ₹ 33,250	37.65 6588.75	27.46	368 64,400	178 31,150	410 71,750
22 Jan	3793.80	150 ₹ 26,250	-24.85 -4348.75	24.67	104 18,200	21 3,675	231 40,425
21 Jan	3766.50	174.85 ₹ 30,598.75	25 4375.00	26.31	134 23,450	12 2,100	211 36,925
20 Jan	3810.50	149 ₹ 26,075	33.3 5827.50	25.25	86 15,050	30 5,250	197 34,475
19 Jan	3869.80	121.85 ₹ 21,323.75	0.3 52.50	25.39	92 16,100	31 5,425	169 29,575
16 Jan	3856.40	125.4 ₹ 21,945	2.4 420.00	24.78	122 21,350	62 10,850	138 24,150
14 Jan	3865.80	123 ₹ 21,525	13.2 2310.00	24.93	30 5,250	6 1,050	74 12,950
13 Jan	3887.40	109.8 ₹ 19,215	32.85 5748.75	24.12	117 20,475	52 9,100	67 11,725
12 Jan	4019.00	76.95 ₹ 13,466.25	26.75 4681.25	27.16	6 1,050	4 700	14 2,450
9 Jan	4025.20	50.2 ₹ 8,785	-7.8 -1365.00	20.55	9 1,575	4 700	6 1,050
8 Jan	4028.40	58 ₹ 10,150	-24.1 -4217.50	23.28	2 350	1 175	1 175
7 Jan	4157.00	82.1 ₹ 14,367.5	0 0.00	5.47	0 0	0 0	0 0
6 Jan	4140.60	82.1 ₹ 14,367.5	0 0.00	5.08	0 0	0 0	0 0
5 Jan	4150.40	82.1 ₹ 14,367.5	0 0.00	5.25	0 0	0 0	0 0
2 Jan	4163.40	82.1 ₹ 14,367.5	0 0.00	5.38	0 0	0 0	0 0
1 Jan	4140.40	82.1 ₹ 14,367.5	0 0.00	4.94	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3900 expiring on 24FEB2026

Delta for 3900 PE is -0.38

Historical price for 3900 PE is as follows

On 29 Jan LT was trading at 3932.90. The strike last trading price was 61.6, which was -100.55 lower than the previous day. The implied volatity was 21.81, the open interest changed by 1212 which increased total open position to 1976

On 28 Jan LT was trading at 3794.00. The strike last trading price was 162, which was 4.8 higher than the previous day. The implied volatity was 29.14, the open interest changed by 123 which increased total open position to 762

On 27 Jan LT was trading at 3787.80. The strike last trading price was 155, which was -36.1 lower than the previous day. The implied volatity was 28.14, the open interest changed by 227 which increased total open position to 638

On 23 Jan LT was trading at 3743.80. The strike last trading price was 190, which was 37.65 higher than the previous day. The implied volatity was 27.46, the open interest changed by 178 which increased total open position to 410

On 22 Jan LT was trading at 3793.80. The strike last trading price was 150, which was -24.85 lower than the previous day. The implied volatity was 24.67, the open interest changed by 21 which increased total open position to 231

On 21 Jan LT was trading at 3766.50. The strike last trading price was 174.85, which was 25 higher than the previous day. The implied volatity was 26.31, the open interest changed by 12 which increased total open position to 211

On 20 Jan LT was trading at 3810.50. The strike last trading price was 149, which was 33.3 higher than the previous day. The implied volatity was 25.25, the open interest changed by 30 which increased total open position to 197

On 19 Jan LT was trading at 3869.80. The strike last trading price was 121.85, which was 0.3 higher than the previous day. The implied volatity was 25.39, the open interest changed by 31 which increased total open position to 169

On 16 Jan LT was trading at 3856.40. The strike last trading price was 125.4, which was 2.4 higher than the previous day. The implied volatity was 24.78, the open interest changed by 62 which increased total open position to 138

On 14 Jan LT was trading at 3865.80. The strike last trading price was 123, which was 13.2 higher than the previous day. The implied volatity was 24.93, the open interest changed by 6 which increased total open position to 74

On 13 Jan LT was trading at 3887.40. The strike last trading price was 109.8, which was 32.85 higher than the previous day. The implied volatity was 24.12, the open interest changed by 52 which increased total open position to 67

On 12 Jan LT was trading at 4019.00. The strike last trading price was 76.95, which was 26.75 higher than the previous day. The implied volatity was 27.16, the open interest changed by 4 which increased total open position to 14

On 9 Jan LT was trading at 4025.20. The strike last trading price was 50.2, which was -7.8 lower than the previous day. The implied volatity was 20.55, the open interest changed by 4 which increased total open position to 6

On 8 Jan LT was trading at 4028.40. The strike last trading price was 58, which was -24.1 lower than the previous day. The implied volatity was 23.28, the open interest changed by 1 which increased total open position to 1

On 7 Jan LT was trading at 4157.00. The strike last trading price was 82.1, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0

On 6 Jan LT was trading at 4140.60. The strike last trading price was 82.1, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0

On 5 Jan LT was trading at 4150.40. The strike last trading price was 82.1, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0

On 2 Jan LT was trading at 4163.40. The strike last trading price was 82.1, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0

On 1 Jan LT was trading at 4140.40. The strike last trading price was 82.1, which was 0 lower than the previous day. The implied volatity was 4.94, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD