LT

Larsen & Toubro Ltd.

4076.5 +37.70 (0.93%)

L: 4016.9 H: 4107

Back to Option Chain

Historical option data for LT
04 Feb 2026 11:11 AM 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 3980 CE
Delta: 0.77 Vega: 2.9 Theta: -2.08 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	4077.00	141.8 ₹ 24,815	35.5 6212.50	17.45	28 4,900	-7 -1,225	1,229 2,15,075
3 Feb	4038.80	106.35 ₹ 18,611.25	59.5 10412.50	14.92	853 1,49,275	-53 -9,275	1,236 2,16,300
2 Feb	3921.30	45.4 ₹ 7,945	11.35 1986.25	16.67	3,969 6,94,575	718 1,25,650	1,293 2,26,275
1 Feb	3814.00	32.9 ₹ 5,757.5	-42.3 -7402.50	23.17	5,122 8,96,350	312 54,600	579 1,01,325
30 Jan	3932.30	75.6 ₹ 13,230	0 0.00	20.45	694 1,21,450	52 9,100	268 46,900
29 Jan	3932.90	76.75 ₹ 13,431.25	22.35 3911.25	19.87	2,011 3,51,925	141 24,675	217 37,975
28 Jan	3794.00	55 ₹ 9,625	10.9 1907.50	27.62	161 28,175	56 9,800	71 12,425
27 Jan	3787.80	44.9 ₹ 7,857.5	9.3 1627.50	23.67	7 1,225	2 350	14 2,450
23 Jan	3743.80	35.6 ₹ 6,230	-9.5 -1662.50	23.28	8 1,400	1 175	12 2,100
22 Jan	3793.80	45.1 ₹ 7,892.5	7.45 1303.75	21.97	6 1,050	5 875	11 1,925
21 Jan	3766.50	37.65 ₹ 6,588.75	-14.25 -2493.75	21.64	8 1,400	5 875	6 1,050
20 Jan	3810.50	51.9 ₹ 9,082.5	-168.65 -29513.75	22.18	1 175	0 0	0 0
19 Jan	3869.80	220.55 ₹ 38,596.25	0 0.00	1.68	0 0	0 0	0 0
16 Jan	3856.40	220.55 ₹ 38,596.25	0 0.00	1.69	0 0	0 0	0 0

14 Jan	3865.80	220.55 ₹ 38,596.25	0 0.00	1.38	0 0	0 0	0 0
13 Jan	3887.40	220.55 ₹ 38,596.25	0 0.00	0.95	0 0	0 0	0 0
12 Jan	4019.00	220.55 ₹ 38,596.25	0 0.00	-	0 0	0 0	0 0
9 Jan	4025.20	220.55 ₹ 38,596.25	0 0.00	-	0 0	0 0	0 0
8 Jan	4028.40	220.55 ₹ 38,596.25	0 0.00	-	0 0	0 0	0 0
7 Jan	4157.00	220.55 ₹ 38,596.25	0 0.00	-	0 0	0 0	0 0
6 Jan	4140.60	220.55 ₹ 38,596.25	0 0.00	-	0 0	0 0	0 0
5 Jan	4150.40	220.55 ₹ 38,596.25	0 0.00	-	0 0	0 0	0 0
2 Jan	4163.40	220.55 ₹ 38,596.25	0 0.00	-	0 0	0 0	0 0
1 Jan	4140.40	220.55 ₹ 38,596.25	0 0.00	-	0 0	0 0	0 0
31 Dec	4083.50	220.55 ₹ 38,596.25	- NaN	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3980 expiring on 24FEB2026

Delta for 3980 CE is 0.77

Historical price for 3980 CE is as follows

On 4 Feb LT was trading at 4077.00. The strike last trading price was 141.8, which was 35.5 higher than the previous day. The implied volatity was 17.45, the open interest changed by -7 which decreased total open position to 1229

On 3 Feb LT was trading at 4038.80. The strike last trading price was 106.35, which was 59.5 higher than the previous day. The implied volatity was 14.92, the open interest changed by -53 which decreased total open position to 1236

On 2 Feb LT was trading at 3921.30. The strike last trading price was 45.4, which was 11.35 higher than the previous day. The implied volatity was 16.67, the open interest changed by 718 which increased total open position to 1293

On 1 Feb LT was trading at 3814.00. The strike last trading price was 32.9, which was -42.3 lower than the previous day. The implied volatity was 23.17, the open interest changed by 312 which increased total open position to 579

On 30 Jan LT was trading at 3932.30. The strike last trading price was 75.6, which was 0 lower than the previous day. The implied volatity was 20.45, the open interest changed by 52 which increased total open position to 268

On 29 Jan LT was trading at 3932.90. The strike last trading price was 76.75, which was 22.35 higher than the previous day. The implied volatity was 19.87, the open interest changed by 141 which increased total open position to 217

On 28 Jan LT was trading at 3794.00. The strike last trading price was 55, which was 10.9 higher than the previous day. The implied volatity was 27.62, the open interest changed by 56 which increased total open position to 71

On 27 Jan LT was trading at 3787.80. The strike last trading price was 44.9, which was 9.3 higher than the previous day. The implied volatity was 23.67, the open interest changed by 2 which increased total open position to 14

On 23 Jan LT was trading at 3743.80. The strike last trading price was 35.6, which was -9.5 lower than the previous day. The implied volatity was 23.28, the open interest changed by 1 which increased total open position to 12

On 22 Jan LT was trading at 3793.80. The strike last trading price was 45.1, which was 7.45 higher than the previous day. The implied volatity was 21.97, the open interest changed by 5 which increased total open position to 11

On 21 Jan LT was trading at 3766.50. The strike last trading price was 37.65, which was -14.25 lower than the previous day. The implied volatity was 21.64, the open interest changed by 5 which increased total open position to 6

On 20 Jan LT was trading at 3810.50. The strike last trading price was 51.9, which was -168.65 lower than the previous day. The implied volatity was 22.18, the open interest changed by 0 which decreased total open position to 0

On 19 Jan LT was trading at 3869.80. The strike last trading price was 220.55, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0

On 16 Jan LT was trading at 3856.40. The strike last trading price was 220.55, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0

On 14 Jan LT was trading at 3865.80. The strike last trading price was 220.55, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0

On 13 Jan LT was trading at 3887.40. The strike last trading price was 220.55, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0

On 12 Jan LT was trading at 4019.00. The strike last trading price was 220.55, 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 9 Jan LT was trading at 4025.20. The strike last trading price was 220.55, 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 8 Jan LT was trading at 4028.40. The strike last trading price was 220.55, 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 7 Jan LT was trading at 4157.00. The strike last trading price was 220.55, 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 6 Jan LT was trading at 4140.60. The strike last trading price was 220.55, 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 5 Jan LT was trading at 4150.40. The strike last trading price was 220.55, 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 2 Jan LT was trading at 4163.40. The strike last trading price was 220.55, 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 1 Jan LT was trading at 4140.40. The strike last trading price was 220.55, 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 Dec LT was trading at 4083.50. The strike last trading price was 220.55, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

LT 24FEB2026 3980 PE
Delta: -0.25 Vega: 3.05 Theta: -1.17 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	4077.00	28.35 ₹ 4,961.25	-10 -1750.00	19.36	330 57,750	0 0	420 73,500
3 Feb	4038.80	38.75 ₹ 6,781.25	-63.15 -11051.25	18.84	1,484 2,59,700	208 36,400	423 74,025
2 Feb	3921.30	101.9 ₹ 17,832.5	-86.4 -15120.00	20.52	91 15,925	-2 -350	215 37,625
1 Feb	3814.00	202.05 ₹ 35,358.75	89.55 15671.25	27.61	1,446 2,53,050	37 6,475	218 38,150
30 Jan	3932.30	110.15 ₹ 19,276.25	9.75 1706.25	24.53	486 85,050	-1 -175	181 31,675
29 Jan	3932.90	102.55 ₹ 17,946.25	-106 -18550.00	22.74	371 64,925	102 17,850	186 32,550
28 Jan	3794.00	209.6 ₹ 36,680	-9.4 -1645.00	27.84	50 8,750	40 7,000	83 14,525
27 Jan	3787.80	219 ₹ 38,325	-17.9 -3132.50	31.33	19 3,325	18 3,150	42 7,350
23 Jan	3743.80	236.9 ₹ 41,457.5	16.9 2957.50	25	22 3,850	1 175	3 525
22 Jan	3793.80	220 ₹ 38,500	108.25 18943.75	28.95	2 350	0 0	0 0
21 Jan	3766.50	111.75 ₹ 19,556.25	0 0.00	-	0 0	0 0	0 0
20 Jan	3810.50	111.75 ₹ 19,556.25	0 0.00	-	0 0	0 0	0 0
19 Jan	3869.80	111.75 ₹ 19,556.25	0 0.00	-	0 0	0 0	0 0
16 Jan	3856.40	111.75 ₹ 19,556.25	0 0.00	-	0 0	0 0	0 0
14 Jan	3865.80	111.75 ₹ 19,556.25	0 0.00	-	0 0	0 0	0 0
13 Jan	3887.40	111.75 ₹ 19,556.25	0 0.00	0.11	0 0	0 0	0 0
12 Jan	4019.00	111.75 ₹ 19,556.25	0 0.00	1.78	0 0	0 0	0 0
9 Jan	4025.20	111.75 ₹ 19,556.25	0 0.00	1.68	0 0	0 0	0 0
8 Jan	4028.40	111.75 ₹ 19,556.25	0 0.00	2.04	0 0	0 0	0 0
7 Jan	4157.00	111.75 ₹ 19,556.25	0 0.00	4.1	0 0	0 0	0 0
6 Jan	4140.60	111.75 ₹ 19,556.25	0 0.00	3.72	0 0	0 0	0 0
5 Jan	4150.40	111.75 ₹ 19,556.25	0 0.00	3.89	0 0	0 0	0 0
2 Jan	4163.40	111.75 ₹ 19,556.25	0 0.00	4.08	0 0	0 0	0 0
1 Jan	4140.40	111.75 ₹ 19,556.25	0 0.00	3.63	0 0	0 0	0 0
31 Dec	4083.50	111.75 ₹ 19,556.25	- NaN	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 3980 expiring on 24FEB2026

Delta for 3980 PE is -0.25

Historical price for 3980 PE is as follows

On 4 Feb LT was trading at 4077.00. The strike last trading price was 28.35, which was -10 lower than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 420

On 3 Feb LT was trading at 4038.80. The strike last trading price was 38.75, which was -63.15 lower than the previous day. The implied volatity was 18.84, the open interest changed by 208 which increased total open position to 423

On 2 Feb LT was trading at 3921.30. The strike last trading price was 101.9, which was -86.4 lower than the previous day. The implied volatity was 20.52, the open interest changed by -2 which decreased total open position to 215

On 1 Feb LT was trading at 3814.00. The strike last trading price was 202.05, which was 89.55 higher than the previous day. The implied volatity was 27.61, the open interest changed by 37 which increased total open position to 218

On 30 Jan LT was trading at 3932.30. The strike last trading price was 110.15, which was 9.75 higher than the previous day. The implied volatity was 24.53, the open interest changed by -1 which decreased total open position to 181

On 29 Jan LT was trading at 3932.90. The strike last trading price was 102.55, which was -106 lower than the previous day. The implied volatity was 22.74, the open interest changed by 102 which increased total open position to 186

On 28 Jan LT was trading at 3794.00. The strike last trading price was 209.6, which was -9.4 lower than the previous day. The implied volatity was 27.84, the open interest changed by 40 which increased total open position to 83

On 27 Jan LT was trading at 3787.80. The strike last trading price was 219, which was -17.9 lower than the previous day. The implied volatity was 31.33, the open interest changed by 18 which increased total open position to 42

On 23 Jan LT was trading at 3743.80. The strike last trading price was 236.9, which was 16.9 higher than the previous day. The implied volatity was 25, the open interest changed by 1 which increased total open position to 3

On 22 Jan LT was trading at 3793.80. The strike last trading price was 220, which was 108.25 higher than the previous day. The implied volatity was 28.95, the open interest changed by 0 which decreased total open position to 0

On 21 Jan LT was trading at 3766.50. The strike last trading price was 111.75, 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 20 Jan LT was trading at 3810.50. The strike last trading price was 111.75, 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 19 Jan LT was trading at 3869.80. The strike last trading price was 111.75, 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 16 Jan LT was trading at 3856.40. The strike last trading price was 111.75, 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 Jan LT was trading at 3865.80. The strike last trading price was 111.75, 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 Jan LT was trading at 3887.40. The strike last trading price was 111.75, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0

On 12 Jan LT was trading at 4019.00. The strike last trading price was 111.75, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0

On 9 Jan LT was trading at 4025.20. The strike last trading price was 111.75, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0

On 8 Jan LT was trading at 4028.40. The strike last trading price was 111.75, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0

On 7 Jan LT was trading at 4157.00. The strike last trading price was 111.75, which was 0 lower than the previous day. The implied volatity was 4.1, 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 111.75, which was 0 lower than the previous day. The implied volatity was 3.72, 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 111.75, which was 0 lower than the previous day. The implied volatity was 3.89, 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 111.75, which was 0 lower than the previous day. The implied volatity was 4.08, 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 111.75, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0

On 31 Dec LT was trading at 4083.50. The strike last trading price was 111.75, which was - lower than the previous day. The implied volatity was -, 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