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 4080 CE
Delta: 0.32 Vega: 3.44 Theta: -1.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	27 ₹ 4,725	-1.6 -280.00	13.57	1,206 2,11,050	-113 -19,775	1,167 2,04,225
8 Dec	3996.70	28 ₹ 4,900	-17.45 -3053.75	12.98	1,310 2,29,250	73 12,775	1,282 2,24,350
5 Dec	4038.20	45.05 ₹ 7,883.75	12.55 2196.25	12.16	1,684 2,94,700	-194 -33,950	1,210 2,11,750

4 Dec	3983.60	33.9 ₹ 5,932.5	-0.65 -113.75	13.81	945 1,65,375	63 11,025	1,405 2,45,875
3 Dec	3988.00	34.4 ₹ 6,020	-24.25 -4243.75	13.19	2,732 4,78,100	671 1,17,425	1,346 2,35,550
2 Dec	4030.50	59 ₹ 10,325	-17.8 -3115.00	14.72	1,554 2,71,950	122 21,350	684 1,19,700
1 Dec	4073.20	76.25 ₹ 13,343.75	-6.3 -1102.50	14.50	1,824 3,19,200	121 21,175	567 99,225
28 Nov	4069.60	84.75 ₹ 14,831.25	-4.9 -857.50	14.49	1,232 2,15,600	144 25,200	447 78,225
27 Nov	4081.30	90 ₹ 15,750	12.65 2213.75	14.39	1,591 2,78,425	-25 -4,375	306 53,550
26 Nov	4062.00	76 ₹ 13,300	25.3 4427.50	13.52	1,258 2,20,150	115 20,125	332 58,100
25 Nov	3996.70	49.15 ₹ 8,601.25	-15.5 -2712.50	15.12	353 61,775	80 14,000	217 37,975
24 Nov	4013.30	66.4 ₹ 11,620	-6.9 -1207.50	16.28	87 15,225	6 1,050	138 24,150
21 Nov	4024.90	72.55 ₹ 12,696.25	-9.4 -1645.00	14.88	138 24,150	67 11,725	132 23,100
20 Nov	4037.40	82.6 ₹ 14,455	8.6 1505.00	15.54	94 16,450	17 2,975	64 11,200
19 Nov	4019.60	74 ₹ 12,950	4.45 778.75	15.19	63 11,025	32 5,600	45 7,875
18 Nov	3999.60	69 ₹ 12,075	-20.1 -3517.50	15.66	12 2,100	9 1,575	13 2,275
17 Nov	4027.70	88.8 ₹ 15,540	3.7 647.50	16.75	4 700	0 0	3 525
14 Nov	4004.40	85.1 ₹ 14,892.5	-28.15 -4926.25	17.06	1 175	0 0	2 350
13 Nov	4002.50	113.25 ₹ 19,818.75	29.45 5153.75	-	0 0	0 0	0 0
12 Nov	3954.60	113.25 ₹ 19,818.75	29.45 5153.75	-	0 0	0 0	0 0
11 Nov	3955.00	113.25 ₹ 19,818.75	29.45 5153.75	-	0 0	0 0	0 0
10 Nov	3918.50	113.25 ₹ 19,818.75	29.45 5153.75	-	0 0	0 0	0 0
7 Nov	3882.50	113.25 ₹ 19,818.75	29.45 5153.75	-	0 0	0 0	0 0
6 Nov	3881.60	113.25 ₹ 19,818.75	29.45 5153.75	-	0 0	0 0	0 0
4 Nov	3924.40	113.25 ₹ 19,818.75	29.45 5153.75	-	0 0	0 0	0 0
3 Nov	3980.50	113.25 ₹ 19,818.75	29.45 5153.75	-	0 0	0 0	0 0
31 Oct	4030.90	113.25 ₹ 19,818.75	29.45 5153.75	-	0 0	0 0	0 0
30 Oct	3987.50	113.25 ₹ 19,818.75	29.45 5153.75	-	0 0	2 350	0 0
29 Oct	3958.10	113.25 ₹ 19,818.75	29.45 5153.75	21.30	2 350	1 175	1 175
28 Oct	3972.80	83.8 ₹ 14,665	0 0.00	0.50	0 0	0 0	0 0
21 Oct	3888.20	83.8 ₹ 14,665	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4080 expiring on 30DEC2025

Delta for 4080 CE is 0.32

Historical price for 4080 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 27, which was -1.6 lower than the previous day. The implied volatity was 13.57, the open interest changed by -113 which decreased total open position to 1167

On 8 Dec LT was trading at 3996.70. The strike last trading price was 28, which was -17.45 lower than the previous day. The implied volatity was 12.98, the open interest changed by 73 which increased total open position to 1282

On 5 Dec LT was trading at 4038.20. The strike last trading price was 45.05, which was 12.55 higher than the previous day. The implied volatity was 12.16, the open interest changed by -194 which decreased total open position to 1210

On 4 Dec LT was trading at 3983.60. The strike last trading price was 33.9, which was -0.65 lower than the previous day. The implied volatity was 13.81, the open interest changed by 63 which increased total open position to 1405

On 3 Dec LT was trading at 3988.00. The strike last trading price was 34.4, which was -24.25 lower than the previous day. The implied volatity was 13.19, the open interest changed by 671 which increased total open position to 1346

On 2 Dec LT was trading at 4030.50. The strike last trading price was 59, which was -17.8 lower than the previous day. The implied volatity was 14.72, the open interest changed by 122 which increased total open position to 684

On 1 Dec LT was trading at 4073.20. The strike last trading price was 76.25, which was -6.3 lower than the previous day. The implied volatity was 14.50, the open interest changed by 121 which increased total open position to 567

On 28 Nov LT was trading at 4069.60. The strike last trading price was 84.75, which was -4.9 lower than the previous day. The implied volatity was 14.49, the open interest changed by 144 which increased total open position to 447

On 27 Nov LT was trading at 4081.30. The strike last trading price was 90, which was 12.65 higher than the previous day. The implied volatity was 14.39, the open interest changed by -25 which decreased total open position to 306

On 26 Nov LT was trading at 4062.00. The strike last trading price was 76, which was 25.3 higher than the previous day. The implied volatity was 13.52, the open interest changed by 115 which increased total open position to 332

On 25 Nov LT was trading at 3996.70. The strike last trading price was 49.15, which was -15.5 lower than the previous day. The implied volatity was 15.12, the open interest changed by 80 which increased total open position to 217

On 24 Nov LT was trading at 4013.30. The strike last trading price was 66.4, which was -6.9 lower than the previous day. The implied volatity was 16.28, the open interest changed by 6 which increased total open position to 138

On 21 Nov LT was trading at 4024.90. The strike last trading price was 72.55, which was -9.4 lower than the previous day. The implied volatity was 14.88, the open interest changed by 67 which increased total open position to 132

On 20 Nov LT was trading at 4037.40. The strike last trading price was 82.6, which was 8.6 higher than the previous day. The implied volatity was 15.54, the open interest changed by 17 which increased total open position to 64

On 19 Nov LT was trading at 4019.60. The strike last trading price was 74, which was 4.45 higher than the previous day. The implied volatity was 15.19, the open interest changed by 32 which increased total open position to 45

On 18 Nov LT was trading at 3999.60. The strike last trading price was 69, which was -20.1 lower than the previous day. The implied volatity was 15.66, the open interest changed by 9 which increased total open position to 13

On 17 Nov LT was trading at 4027.70. The strike last trading price was 88.8, which was 3.7 higher than the previous day. The implied volatity was 16.75, 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 85.1, which was -28.15 lower than the previous day. The implied volatity was 17.06, 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 113.25, which was 29.45 higher 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 113.25, which was 29.45 higher 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 113.25, which was 29.45 higher 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 113.25, which was 29.45 higher 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 113.25, which was 29.45 higher 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 113.25, which was 29.45 higher 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 113.25, which was 29.45 higher 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 113.25, which was 29.45 higher 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 113.25, which was 29.45 higher 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 113.25, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct LT was trading at 3958.10. The strike last trading price was 113.25, which was 29.45 higher than the previous day. The implied volatity was 21.30, the open interest changed by 1 which increased total open position to 1

On 28 Oct LT was trading at 3972.80. The strike last trading price was 83.8, which was 0 lower than the previous day. The implied volatity was 0.50, the open interest changed by 0 which decreased total open position to 0

On 21 Oct LT was trading at 3888.20. The strike last trading price was 83.8, 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

LT 30DEC2025 4080 PE
Delta: -0.65 Vega: 3.55 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	96.9 ₹ 16,957.5	-2.65 -463.75	15.81	74 12,950	-2 -350	427 74,725
8 Dec	3996.70	103 ₹ 18,025	29.25 5118.75	17.22	286 50,050	-47 -8,225	429 75,075
5 Dec	4038.20	73.5 ₹ 12,862.5	-31 -5425.00	15.80	321 56,175	-41 -7,175	475 83,125
4 Dec	3983.60	102.95 ₹ 18,016.25	-4.7 -822.50	16.07	12 2,100	-1 -175	515 90,125
3 Dec	3988.00	107.35 ₹ 18,786.25	26.25 4593.75	17.67	285 49,875	-97 -16,975	516 90,300
2 Dec	4030.50	83.3 ₹ 14,577.5	15.25 2668.75	17.05	748 1,30,900	7 1,225	616 1,07,800
1 Dec	4073.20	68.8 ₹ 12,040	5.6 980.00	17.11	1,461 2,55,675	61 10,675	610 1,06,750
28 Nov	4069.60	62.2 ₹ 10,885	0.25 43.75	16.41	943 1,65,025	77 13,475	557 97,475
27 Nov	4081.30	61.95 ₹ 10,841.25	-9.35 -1636.25	16.19	2,215 3,87,625	305 53,375	477 83,475
26 Nov	4062.00	72.95 ₹ 12,766.25	-34.3 -6002.50	16.54	405 70,875	103 18,025	174 30,450
25 Nov	3996.70	110.95 ₹ 19,416.25	12.3 2152.50	15.74	169 29,575	34 5,950	72 12,600
24 Nov	4013.30	98.5 ₹ 17,237.5	4.2 735.00	16.01	6 1,050	-2 -350	38 6,650
21 Nov	4024.90	94.3 ₹ 16,502.5	4.1 717.50	16.81	11 1,925	2 350	40 7,000
20 Nov	4037.40	90.2 ₹ 15,785	-16.4 -2870.00	16.89	5 875	1 175	37 6,475
19 Nov	4019.60	106.6 ₹ 18,655	-1.4 -245.00	18.28	7 1,225	0 0	35 6,125
18 Nov	3999.60	108 ₹ 18,900	-17.7 -3097.50	-	0 0	10 1,750	0 0
17 Nov	4027.70	108 ₹ 18,900	-17.7 -3097.50	18.92	15 2,625	9 1,575	34 5,950
14 Nov	4004.40	125.7 ₹ 21,997.5	-0.3 -52.50	19.84	2 350	1 175	25 4,375
13 Nov	4002.50	126 ₹ 22,050	-30.75 -5381.25	19.60	15 2,625	11 1,925	24 4,200
12 Nov	3954.60	156.75 ₹ 27,431.25	21.7 3797.50	20.35	3 525	0 0	13 2,275
11 Nov	3955.00	135.05 ₹ 23,633.75	-9.95 -1741.25	-	0 0	0 0	0 0
10 Nov	3918.50	135.05 ₹ 23,633.75	-9.95 -1741.25	-	0 0	0 0	0 0
7 Nov	3882.50	135.05 ₹ 23,633.75	-9.95 -1741.25	-	0 0	0 0	0 0
6 Nov	3881.60	135.05 ₹ 23,633.75	-9.95 -1741.25	-	0 0	0 0	0 0
4 Nov	3924.40	135.05 ₹ 23,633.75	-9.95 -1741.25	-	0 0	0 0	0 0
3 Nov	3980.50	135.05 ₹ 23,633.75	-9.95 -1741.25	-	0 0	11 1,925	0 0
31 Oct	4030.90	135.05 ₹ 23,633.75	-9.95 -1741.25	-	13 2,275	9 1,575	11 1,925
30 Oct	3987.50	145 ₹ 25,375	-298.05 -52158.75	20.42	32 5,600	1 175	1 175
29 Oct	3958.10	443.05 ₹ 77,533.75	0 0.00	-	0 0	0 0	0 0
28 Oct	3972.80	443.05 ₹ 77,533.75	0 0.00	-	0 0	0 0	0 0
21 Oct	3888.20	443.05 ₹ 77,533.75	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4080 expiring on 30DEC2025

Delta for 4080 PE is -0.65

Historical price for 4080 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 96.9, which was -2.65 lower than the previous day. The implied volatity was 15.81, the open interest changed by -2 which decreased total open position to 427

On 8 Dec LT was trading at 3996.70. The strike last trading price was 103, which was 29.25 higher than the previous day. The implied volatity was 17.22, the open interest changed by -47 which decreased total open position to 429

On 5 Dec LT was trading at 4038.20. The strike last trading price was 73.5, which was -31 lower than the previous day. The implied volatity was 15.80, the open interest changed by -41 which decreased total open position to 475

On 4 Dec LT was trading at 3983.60. The strike last trading price was 102.95, which was -4.7 lower than the previous day. The implied volatity was 16.07, the open interest changed by -1 which decreased total open position to 515

On 3 Dec LT was trading at 3988.00. The strike last trading price was 107.35, which was 26.25 higher than the previous day. The implied volatity was 17.67, the open interest changed by -97 which decreased total open position to 516

On 2 Dec LT was trading at 4030.50. The strike last trading price was 83.3, which was 15.25 higher than the previous day. The implied volatity was 17.05, the open interest changed by 7 which increased total open position to 616

On 1 Dec LT was trading at 4073.20. The strike last trading price was 68.8, which was 5.6 higher than the previous day. The implied volatity was 17.11, the open interest changed by 61 which increased total open position to 610

On 28 Nov LT was trading at 4069.60. The strike last trading price was 62.2, which was 0.25 higher than the previous day. The implied volatity was 16.41, the open interest changed by 77 which increased total open position to 557

On 27 Nov LT was trading at 4081.30. The strike last trading price was 61.95, which was -9.35 lower than the previous day. The implied volatity was 16.19, the open interest changed by 305 which increased total open position to 477

On 26 Nov LT was trading at 4062.00. The strike last trading price was 72.95, which was -34.3 lower than the previous day. The implied volatity was 16.54, the open interest changed by 103 which increased total open position to 174

On 25 Nov LT was trading at 3996.70. The strike last trading price was 110.95, which was 12.3 higher than the previous day. The implied volatity was 15.74, the open interest changed by 34 which increased total open position to 72

On 24 Nov LT was trading at 4013.30. The strike last trading price was 98.5, which was 4.2 higher than the previous day. The implied volatity was 16.01, the open interest changed by -2 which decreased total open position to 38

On 21 Nov LT was trading at 4024.90. The strike last trading price was 94.3, which was 4.1 higher than the previous day. The implied volatity was 16.81, the open interest changed by 2 which increased total open position to 40

On 20 Nov LT was trading at 4037.40. The strike last trading price was 90.2, which was -16.4 lower than the previous day. The implied volatity was 16.89, the open interest changed by 1 which increased total open position to 37

On 19 Nov LT was trading at 4019.60. The strike last trading price was 106.6, which was -1.4 lower than the previous day. The implied volatity was 18.28, the open interest changed by 0 which decreased total open position to 35

On 18 Nov LT was trading at 3999.60. The strike last trading price was 108, which was -17.7 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 17 Nov LT was trading at 4027.70. The strike last trading price was 108, which was -17.7 lower than the previous day. The implied volatity was 18.92, the open interest changed by 9 which increased total open position to 34

On 14 Nov LT was trading at 4004.40. The strike last trading price was 125.7, which was -0.3 lower than the previous day. The implied volatity was 19.84, the open interest changed by 1 which increased total open position to 25

On 13 Nov LT was trading at 4002.50. The strike last trading price was 126, which was -30.75 lower than the previous day. The implied volatity was 19.60, the open interest changed by 11 which increased total open position to 24

On 12 Nov LT was trading at 3954.60. The strike last trading price was 156.75, which was 21.7 higher than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 13

On 11 Nov LT was trading at 3955.00. The strike last trading price was 135.05, which was -9.95 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 135.05, which was -9.95 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 135.05, which was -9.95 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 135.05, which was -9.95 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 135.05, which was -9.95 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 135.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 31 Oct LT was trading at 4030.90. The strike last trading price was 135.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 11

On 30 Oct LT was trading at 3987.50. The strike last trading price was 145, which was -298.05 lower than the previous day. The implied volatity was 20.42, the open interest changed by 1 which increased total open position to 1

On 29 Oct LT was trading at 3958.10. The strike last trading price was 443.05, 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 Oct LT was trading at 3972.80. The strike last trading price was 443.05, 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 Oct LT was trading at 3888.20. The strike last trading price was 443.05, 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

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