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 4100 CE
Delta: 0.27 Vega: 3.19 Theta: -1.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	21.85 ₹ 3,823.75	-1.65 -288.75	13.74	3,895 6,81,625	218 38,150	4,307 7,53,725
8 Dec	3996.70	22.9 ₹ 4,007.5	-15.1 -2642.50	13.23	4,192 7,33,600	654 1,14,450	4,012 7,02,100
5 Dec	4038.20	38 ₹ 6,650	10.65 1863.75	12.49	4,275 7,48,125	-113 -19,775	3,357 5,87,475
4 Dec	3983.60	27.95 ₹ 4,891.25	-1.15 -201.25	13.88	3,087 5,40,225	-18 -3,150	3,515 6,15,125
3 Dec	3988.00	29.75 ₹ 5,206.25	-20.1 -3517.50	13.64	4,291 7,50,925	315 55,125	3,527 6,17,225
2 Dec	4030.50	50.2 ₹ 8,785	-16.8 -2940.00	14.68	4,828 8,44,900	799 1,39,825	3,227 5,64,725
1 Dec	4073.20	66.6 ₹ 11,655	-5.55 -971.25	14.62	4,736 8,28,800	301 52,675	2,427 4,24,725
28 Nov	4069.60	73.65 ₹ 12,888.75	-5.25 -918.75	14.38	4,344 7,60,200	227 39,725	2,121 3,71,175
27 Nov	4081.30	79 ₹ 13,825	11.6 2030.00	14.40	12,392 21,68,600	202 35,350	1,894 3,31,450
26 Nov	4062.00	66.2 ₹ 11,585	21.15 3701.25	13.59	5,740 10,04,500	296 51,800	1,693 2,96,275
25 Nov	3996.70	42 ₹ 7,350	-14.45 -2528.75	15.07	3,456 6,04,800	370 64,750	1,377 2,40,975
24 Nov	4013.30	55.1 ₹ 9,642.5	-9.45 -1653.75	15.61	1,167 2,04,225	48 8,400	1,015 1,77,625
21 Nov	4024.90	63.7 ₹ 11,147.5	-9.45 -1653.75	14.88	1,125 1,96,875	187 32,725	981 1,71,675
20 Nov	4037.40	74 ₹ 12,950	8.5 1487.50	15.67	717 1,25,475	53 9,275	793 1,38,775
19 Nov	4019.60	65.2 ₹ 11,410	3.6 630.00	15.17	421 73,675	2 350	739 1,29,325
18 Nov	3999.60	61.6 ₹ 10,780	-18.35 -3211.25	15.79	449 78,575	31 5,425	738 1,29,150
17 Nov	4027.70	79.5 ₹ 13,912.5	8.55 1496.25	16.71	357 62,475	83 14,525	706 1,23,550
14 Nov	4004.40	71.7 ₹ 12,547.5	-1.45 -253.75	16.19	152 26,600	10 1,750	623 1,09,025
13 Nov	4002.50	71.9 ₹ 12,582.5	14.7 2572.50	15.90	509 89,075	293 51,275	612 1,07,100

12 Nov	3954.60	57.2 ₹ 10,010	-2.25 -393.75	16.60	73 12,775	44 7,700	318 55,650
11 Nov	3955.00	58.7 ₹ 10,272.5	7.7 1347.50	16.71	90 15,750	24 4,200	273 47,775
10 Nov	3918.50	51 ₹ 8,925	6.15 1076.25	17.42	82 14,350	23 4,025	246 43,050
7 Nov	3882.50	45 ₹ 7,875	-1.2 -210.00	17.73	186 32,550	87 15,225	221 38,675
6 Nov	3881.60	47.25 ₹ 8,268.75	-14.1 -2467.50	17.20	68 11,900	31 5,425	134 23,450
4 Nov	3924.40	61.6 ₹ 10,780	-21.75 -3806.25	17.43	66 11,550	12 2,100	103 18,025
3 Nov	3980.50	82.5 ₹ 14,437.5	-29.25 -5118.75	17.14	46 8,050	16 2,800	93 16,275
31 Oct	4030.90	112 ₹ 19,600	21.15 3701.25	-	50 8,750	37 6,475	76 13,300
30 Oct	3987.50	90.85 ₹ 15,898.75	-54.25 -9493.75	16.95	67 11,725	38 6,650	38 6,650
29 Oct	3958.10	145.1 ₹ 25,392.5	0 0.00	1.20	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4100 expiring on 30DEC2025

Delta for 4100 CE is 0.27

Historical price for 4100 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 21.85, which was -1.65 lower than the previous day. The implied volatity was 13.74, the open interest changed by 218 which increased total open position to 4307

On 8 Dec LT was trading at 3996.70. The strike last trading price was 22.9, which was -15.1 lower than the previous day. The implied volatity was 13.23, the open interest changed by 654 which increased total open position to 4012

On 5 Dec LT was trading at 4038.20. The strike last trading price was 38, which was 10.65 higher than the previous day. The implied volatity was 12.49, the open interest changed by -113 which decreased total open position to 3357

On 4 Dec LT was trading at 3983.60. The strike last trading price was 27.95, which was -1.15 lower than the previous day. The implied volatity was 13.88, the open interest changed by -18 which decreased total open position to 3515

On 3 Dec LT was trading at 3988.00. The strike last trading price was 29.75, which was -20.1 lower than the previous day. The implied volatity was 13.64, the open interest changed by 315 which increased total open position to 3527

On 2 Dec LT was trading at 4030.50. The strike last trading price was 50.2, which was -16.8 lower than the previous day. The implied volatity was 14.68, the open interest changed by 799 which increased total open position to 3227

On 1 Dec LT was trading at 4073.20. The strike last trading price was 66.6, which was -5.55 lower than the previous day. The implied volatity was 14.62, the open interest changed by 301 which increased total open position to 2427

On 28 Nov LT was trading at 4069.60. The strike last trading price was 73.65, which was -5.25 lower than the previous day. The implied volatity was 14.38, the open interest changed by 227 which increased total open position to 2121

On 27 Nov LT was trading at 4081.30. The strike last trading price was 79, which was 11.6 higher than the previous day. The implied volatity was 14.40, the open interest changed by 202 which increased total open position to 1894

On 26 Nov LT was trading at 4062.00. The strike last trading price was 66.2, which was 21.15 higher than the previous day. The implied volatity was 13.59, the open interest changed by 296 which increased total open position to 1693

On 25 Nov LT was trading at 3996.70. The strike last trading price was 42, which was -14.45 lower than the previous day. The implied volatity was 15.07, the open interest changed by 370 which increased total open position to 1377

On 24 Nov LT was trading at 4013.30. The strike last trading price was 55.1, which was -9.45 lower than the previous day. The implied volatity was 15.61, the open interest changed by 48 which increased total open position to 1015

On 21 Nov LT was trading at 4024.90. The strike last trading price was 63.7, which was -9.45 lower than the previous day. The implied volatity was 14.88, the open interest changed by 187 which increased total open position to 981

On 20 Nov LT was trading at 4037.40. The strike last trading price was 74, which was 8.5 higher than the previous day. The implied volatity was 15.67, the open interest changed by 53 which increased total open position to 793

On 19 Nov LT was trading at 4019.60. The strike last trading price was 65.2, which was 3.6 higher than the previous day. The implied volatity was 15.17, the open interest changed by 2 which increased total open position to 739

On 18 Nov LT was trading at 3999.60. The strike last trading price was 61.6, which was -18.35 lower than the previous day. The implied volatity was 15.79, the open interest changed by 31 which increased total open position to 738

On 17 Nov LT was trading at 4027.70. The strike last trading price was 79.5, which was 8.55 higher than the previous day. The implied volatity was 16.71, the open interest changed by 83 which increased total open position to 706

On 14 Nov LT was trading at 4004.40. The strike last trading price was 71.7, which was -1.45 lower than the previous day. The implied volatity was 16.19, the open interest changed by 10 which increased total open position to 623

On 13 Nov LT was trading at 4002.50. The strike last trading price was 71.9, which was 14.7 higher than the previous day. The implied volatity was 15.90, the open interest changed by 293 which increased total open position to 612

On 12 Nov LT was trading at 3954.60. The strike last trading price was 57.2, which was -2.25 lower than the previous day. The implied volatity was 16.60, the open interest changed by 44 which increased total open position to 318

On 11 Nov LT was trading at 3955.00. The strike last trading price was 58.7, which was 7.7 higher than the previous day. The implied volatity was 16.71, the open interest changed by 24 which increased total open position to 273

On 10 Nov LT was trading at 3918.50. The strike last trading price was 51, which was 6.15 higher than the previous day. The implied volatity was 17.42, the open interest changed by 23 which increased total open position to 246

On 7 Nov LT was trading at 3882.50. The strike last trading price was 45, which was -1.2 lower than the previous day. The implied volatity was 17.73, the open interest changed by 87 which increased total open position to 221

On 6 Nov LT was trading at 3881.60. The strike last trading price was 47.25, which was -14.1 lower than the previous day. The implied volatity was 17.20, the open interest changed by 31 which increased total open position to 134

On 4 Nov LT was trading at 3924.40. The strike last trading price was 61.6, which was -21.75 lower than the previous day. The implied volatity was 17.43, the open interest changed by 12 which increased total open position to 103

On 3 Nov LT was trading at 3980.50. The strike last trading price was 82.5, which was -29.25 lower than the previous day. The implied volatity was 17.14, the open interest changed by 16 which increased total open position to 93

On 31 Oct LT was trading at 4030.90. The strike last trading price was 112, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 76

On 30 Oct LT was trading at 3987.50. The strike last trading price was 90.85, which was -54.25 lower than the previous day. The implied volatity was 16.95, the open interest changed by 38 which increased total open position to 38

On 29 Oct LT was trading at 3958.10. The strike last trading price was 145.1, which was 0 lower than the previous day. The implied volatity was 1.20, the open interest changed by 0 which decreased total open position to 0

LT 30DEC2025 4100 PE
Delta: -0.69 Vega: 3.38 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	111.7 ₹ 19,547.5	-3.1 -542.50	16.24	185 32,375	-21 -3,675	1,823 3,19,025
8 Dec	3996.70	118.85 ₹ 20,798.75	32.85 5748.75	17.93	382 66,850	138 24,150	1,845 3,22,875
5 Dec	4038.20	85.6 ₹ 14,980	-33.8 -5915.00	16.02	239 41,825	13 2,275	1,705 2,98,375
4 Dec	3983.60	117 ₹ 20,475	-4.55 -796.25	16.29	105 18,375	5 875	1,691 2,95,925
3 Dec	3988.00	120 ₹ 21,000	27.55 4821.25	17.66	359 62,825	-97 -16,975	1,685 2,94,875
2 Dec	4030.50	93.55 ₹ 16,371.25	15.55 2721.25	16.86	1,559 2,72,825	127 22,225	1,778 3,11,150
1 Dec	4073.20	78.25 ₹ 13,693.75	4.1 717.50	17.05	2,378 4,16,150	130 22,750	1,652 2,89,100
28 Nov	4069.60	71.85 ₹ 12,573.75	0.75 131.25	15.86	1,971 3,44,925	9 1,575	1,530 2,67,750
27 Nov	4081.30	70.9 ₹ 12,407.5	-10.7 -1872.50	16.17	5,217 9,12,975	477 83,475	1,518 2,65,650
26 Nov	4062.00	83.35 ₹ 14,586.25	-37.65 -6588.75	16.66	1,517 2,65,475	535 93,625	1,041 1,82,175
25 Nov	3996.70	127.5 ₹ 22,312.5	16 2800.00	16.56	963 1,68,525	120 21,000	506 88,550
24 Nov	4013.30	112.55 ₹ 19,696.25	3.05 533.75	16.47	305 53,375	12 2,100	383 67,025
21 Nov	4024.90	110.25 ₹ 19,293.75	8 1400.00	17.78	398 69,650	56 9,800	373 65,275
20 Nov	4037.40	102.4 ₹ 17,920	-17.7 -3097.50	17.21	194 33,950	26 4,550	238 41,650
19 Nov	4019.60	121 ₹ 21,175	-11.15 -1951.25	18.92	82 14,350	10 1,750	212 37,100
18 Nov	3999.60	132.15 ₹ 23,126.25	12.15 2126.25	18.87	233 40,775	90 15,750	204 35,700
17 Nov	4027.70	120 ₹ 21,000	-23.5 -4112.50	19.17	102 17,850	56 9,800	114 19,950
14 Nov	4004.40	137 ₹ 23,975	-2.85 -498.75	19.87	24 4,200	13 2,275	58 10,150
13 Nov	4002.50	139.85 ₹ 24,473.75	-29.35 -5136.25	20.36	9 1,575	3 525	40 7,000
12 Nov	3954.60	169.2 ₹ 29,610	4.2 735.00	20.37	1 175	0 0	36 6,300
11 Nov	3955.00	165 ₹ 28,875	-10 -1750.00	19.43	9 1,575	3 525	35 6,125
10 Nov	3918.50	175 ₹ 30,625	20 3500.00	-	0 0	0 0	0 0
7 Nov	3882.50	175 ₹ 30,625	20 3500.00	-	0 0	0 0	0 0
6 Nov	3881.60	175 ₹ 30,625	20 3500.00	-	0 0	0 0	0 0
4 Nov	3924.40	175 ₹ 30,625	20 3500.00	17.72	2 350	-1 -175	31 5,425
3 Nov	3980.50	155 ₹ 27,125	20 3500.00	19.83	4 700	-1 -175	32 5,600
31 Oct	4030.90	135 ₹ 23,625	-23.4 -4095.00	-	6 1,050	0 0	32 5,600
30 Oct	3987.50	158.4 ₹ 27,720	-70.9 -12407.50	20.80	49 8,575	33 5,775	33 5,775
29 Oct	3958.10	229.3 ₹ 40,127.5	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4100 expiring on 30DEC2025

Delta for 4100 PE is -0.69

Historical price for 4100 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 111.7, which was -3.1 lower than the previous day. The implied volatity was 16.24, the open interest changed by -21 which decreased total open position to 1823

On 8 Dec LT was trading at 3996.70. The strike last trading price was 118.85, which was 32.85 higher than the previous day. The implied volatity was 17.93, the open interest changed by 138 which increased total open position to 1845

On 5 Dec LT was trading at 4038.20. The strike last trading price was 85.6, which was -33.8 lower than the previous day. The implied volatity was 16.02, the open interest changed by 13 which increased total open position to 1705

On 4 Dec LT was trading at 3983.60. The strike last trading price was 117, which was -4.55 lower than the previous day. The implied volatity was 16.29, the open interest changed by 5 which increased total open position to 1691

On 3 Dec LT was trading at 3988.00. The strike last trading price was 120, which was 27.55 higher than the previous day. The implied volatity was 17.66, the open interest changed by -97 which decreased total open position to 1685

On 2 Dec LT was trading at 4030.50. The strike last trading price was 93.55, which was 15.55 higher than the previous day. The implied volatity was 16.86, the open interest changed by 127 which increased total open position to 1778

On 1 Dec LT was trading at 4073.20. The strike last trading price was 78.25, which was 4.1 higher than the previous day. The implied volatity was 17.05, the open interest changed by 130 which increased total open position to 1652

On 28 Nov LT was trading at 4069.60. The strike last trading price was 71.85, which was 0.75 higher than the previous day. The implied volatity was 15.86, the open interest changed by 9 which increased total open position to 1530

On 27 Nov LT was trading at 4081.30. The strike last trading price was 70.9, which was -10.7 lower than the previous day. The implied volatity was 16.17, the open interest changed by 477 which increased total open position to 1518

On 26 Nov LT was trading at 4062.00. The strike last trading price was 83.35, which was -37.65 lower than the previous day. The implied volatity was 16.66, the open interest changed by 535 which increased total open position to 1041

On 25 Nov LT was trading at 3996.70. The strike last trading price was 127.5, which was 16 higher than the previous day. The implied volatity was 16.56, the open interest changed by 120 which increased total open position to 506

On 24 Nov LT was trading at 4013.30. The strike last trading price was 112.55, which was 3.05 higher than the previous day. The implied volatity was 16.47, the open interest changed by 12 which increased total open position to 383

On 21 Nov LT was trading at 4024.90. The strike last trading price was 110.25, which was 8 higher than the previous day. The implied volatity was 17.78, the open interest changed by 56 which increased total open position to 373

On 20 Nov LT was trading at 4037.40. The strike last trading price was 102.4, which was -17.7 lower than the previous day. The implied volatity was 17.21, the open interest changed by 26 which increased total open position to 238

On 19 Nov LT was trading at 4019.60. The strike last trading price was 121, which was -11.15 lower than the previous day. The implied volatity was 18.92, the open interest changed by 10 which increased total open position to 212

On 18 Nov LT was trading at 3999.60. The strike last trading price was 132.15, which was 12.15 higher than the previous day. The implied volatity was 18.87, the open interest changed by 90 which increased total open position to 204

On 17 Nov LT was trading at 4027.70. The strike last trading price was 120, which was -23.5 lower than the previous day. The implied volatity was 19.17, the open interest changed by 56 which increased total open position to 114

On 14 Nov LT was trading at 4004.40. The strike last trading price was 137, which was -2.85 lower than the previous day. The implied volatity was 19.87, the open interest changed by 13 which increased total open position to 58

On 13 Nov LT was trading at 4002.50. The strike last trading price was 139.85, which was -29.35 lower than the previous day. The implied volatity was 20.36, the open interest changed by 3 which increased total open position to 40

On 12 Nov LT was trading at 3954.60. The strike last trading price was 169.2, which was 4.2 higher than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 36

On 11 Nov LT was trading at 3955.00. The strike last trading price was 165, which was -10 lower than the previous day. The implied volatity was 19.43, the open interest changed by 3 which increased total open position to 35

On 10 Nov LT was trading at 3918.50. The strike last trading price was 175, which was 20 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 175, which was 20 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 175, which was 20 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 175, which was 20 higher than the previous day. The implied volatity was 17.72, the open interest changed by -1 which decreased total open position to 31

On 3 Nov LT was trading at 3980.50. The strike last trading price was 155, which was 20 higher than the previous day. The implied volatity was 19.83, the open interest changed by -1 which decreased total open position to 32

On 31 Oct LT was trading at 4030.90. The strike last trading price was 135, which was -23.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 30 Oct LT was trading at 3987.50. The strike last trading price was 158.4, which was -70.9 lower than the previous day. The implied volatity was 20.80, the open interest changed by 33 which increased total open position to 33

On 29 Oct LT was trading at 3958.10. The strike last trading price was 229.3, 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