LT

Larsen & Toubro Ltd.

4025.2 -3.20 (-0.08%)

L: 4006.2 H: 4094

Back to Option Chain

Historical option data for LT
09 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 27-JAN-2026 4100 CE
Delta: 0.36 Vega: 3.33 Theta: -1.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	4025.20	36 ₹ 6,300	-2.55 -446.25	17.09	12,379 21,66,325	165 28,875	3,802 6,65,350
8 Jan	4028.40	42.8 ₹ 7,490	-55.45 -9703.75	15.75	11,008 19,26,400	2,146 3,75,550	3,637 6,36,475
7 Jan	4157.00	101.35 ₹ 17,736.25	2.4 420.00	15.11	2,423 4,24,025	-120 -21,000	1,492 2,61,100
6 Jan	4140.60	98 ₹ 17,150	-0.95 -166.25	15.35	694 1,21,450	-70 -12,250	1,612 2,82,100
5 Jan	4150.40	98.5 ₹ 17,237.5	-16.8 -2940.00	13.37	993 1,73,775	-147 -25,725	1,683 2,94,525
2 Jan	4163.40	115.6 ₹ 20,230	17.6 3080.00	13.45	2,643 4,62,525	-164 -28,700	1,864 3,26,200
1 Jan	4140.40	96.8 ₹ 16,940	23.35 4086.25	13.41	6,529 11,42,575	-355 -62,125	2,033 3,55,775
31 Dec	4083.50	73.45 ₹ 12,853.75	11.05 1933.75	15.07	6,043 10,57,525	431 75,425	2,388 4,17,900
30 Dec	4052.00	63 ₹ 11,025	4.65 813.75	15.41	2,954 5,16,950	292 51,100	1,947 3,40,725

29 Dec	4038.70	57.45 ₹ 10,053.75	-6.05 -1058.75	15.54	1,510 2,64,250	325 56,875	1,659 2,90,325
26 Dec	4047.30	64.6 ₹ 11,305	-7.75 -1356.25	14.82	1,509 2,64,075	135 23,625	1,345 2,35,375
24 Dec	4053.60	72.5 ₹ 12,687.5	-7.75 -1356.25	15.67	1,079 1,88,825	368 64,400	1,200 2,10,000
23 Dec	4058.80	82 ₹ 14,350	-7.8 -1365.00	15.40	946 1,65,550	262 45,850	832 1,45,600
22 Dec	4072.40	89.25 ₹ 15,618.75	-1.75 -306.25	16.19	651 1,13,925	230 40,250	572 1,00,100
19 Dec	4073.50	92.2 ₹ 16,135	17.7 3097.50	15.58	537 93,975	105 18,375	341 59,675
18 Dec	4031.10	74.5 ₹ 13,037.5	-14.7 -2572.50	16.56	154 26,950	38 6,650	236 41,300
17 Dec	4062.40	88.65 ₹ 15,513.75	-2.9 -507.50	15.79	116 20,300	11 1,925	198 34,650
16 Dec	4063.80	91.55 ₹ 16,021.25	-16.95 -2966.25	16.04	96 16,800	11 1,925	187 32,725
15 Dec	4092.30	107 ₹ 18,725	-0.5 -87.50	15.55	164 28,700	9 1,575	176 30,800
12 Dec	4074.10	106 ₹ 18,550	37 6475.00	16.12	155 27,125	15 2,625	168 29,400
11 Dec	4003.90	69 ₹ 12,075	1 175.00	15.66	29 5,075	9 1,575	153 26,775
10 Dec	3991.30	68 ₹ 11,900	-1.75 -306.25	16.05	28 4,900	12 2,100	143 25,025
9 Dec	3997.50	69.75 ₹ 12,206.25	-1.25 -218.75	15.79	46 8,050	21 3,675	132 23,100
8 Dec	3996.70	71 ₹ 12,425	-19 -3325.00	15.43	22 3,850	6 1,050	111 19,425
5 Dec	4038.20	91 ₹ 15,925	19 3325.00	14.97	28 4,900	10 1,750	104 18,200
4 Dec	3983.60	72 ₹ 12,600	-0.65 -113.75	15.32	61 10,675	-3 -525	93 16,275
3 Dec	3988.00	73.5 ₹ 12,862.5	-28.5 -4987.50	15.07	83 14,525	51 8,925	95 16,625
2 Dec	4030.50	102 ₹ 17,850	-11.35 -1986.25	16.39	20 3,500	1 175	42 7,350
1 Dec	4073.20	113.35 ₹ 19,836.25	-10.4 -1820.00	15.24	4 700	0 0	41 7,175
28 Nov	4069.60	123.75 ₹ 21,656.25	-18.55 -3246.25	15.02	19 3,325	13 2,275	40 7,000
27 Nov	4081.30	142.3 ₹ 24,902.5	25.05 4383.75	17.66	37 6,475	19 3,325	26 4,550
26 Nov	4062.00	117.25 ₹ 20,518.75	-32.8 -5740.00	15.35	8 1,400	7 1,225	7 1,225

For Larsen & Toubro Ltd. - strike price 4100 expiring on 27JAN2026

Delta for 4100 CE is 0.36

Historical price for 4100 CE is as follows

On 9 Jan LT was trading at 4025.20. The strike last trading price was 36, which was -2.55 lower than the previous day. The implied volatity was 17.09, the open interest changed by 165 which increased total open position to 3802

On 8 Jan LT was trading at 4028.40. The strike last trading price was 42.8, which was -55.45 lower than the previous day. The implied volatity was 15.75, the open interest changed by 2146 which increased total open position to 3637

On 7 Jan LT was trading at 4157.00. The strike last trading price was 101.35, which was 2.4 higher than the previous day. The implied volatity was 15.11, the open interest changed by -120 which decreased total open position to 1492

On 6 Jan LT was trading at 4140.60. The strike last trading price was 98, which was -0.95 lower than the previous day. The implied volatity was 15.35, the open interest changed by -70 which decreased total open position to 1612

On 5 Jan LT was trading at 4150.40. The strike last trading price was 98.5, which was -16.8 lower than the previous day. The implied volatity was 13.37, the open interest changed by -147 which decreased total open position to 1683

On 2 Jan LT was trading at 4163.40. The strike last trading price was 115.6, which was 17.6 higher than the previous day. The implied volatity was 13.45, the open interest changed by -164 which decreased total open position to 1864

On 1 Jan LT was trading at 4140.40. The strike last trading price was 96.8, which was 23.35 higher than the previous day. The implied volatity was 13.41, the open interest changed by -355 which decreased total open position to 2033

On 31 Dec LT was trading at 4083.50. The strike last trading price was 73.45, which was 11.05 higher than the previous day. The implied volatity was 15.07, the open interest changed by 431 which increased total open position to 2388

On 30 Dec LT was trading at 4052.00. The strike last trading price was 63, which was 4.65 higher than the previous day. The implied volatity was 15.41, the open interest changed by 292 which increased total open position to 1947

On 29 Dec LT was trading at 4038.70. The strike last trading price was 57.45, which was -6.05 lower than the previous day. The implied volatity was 15.54, the open interest changed by 325 which increased total open position to 1659

On 26 Dec LT was trading at 4047.30. The strike last trading price was 64.6, which was -7.75 lower than the previous day. The implied volatity was 14.82, the open interest changed by 135 which increased total open position to 1345

On 24 Dec LT was trading at 4053.60. The strike last trading price was 72.5, which was -7.75 lower than the previous day. The implied volatity was 15.67, the open interest changed by 368 which increased total open position to 1200

On 23 Dec LT was trading at 4058.80. The strike last trading price was 82, which was -7.8 lower than the previous day. The implied volatity was 15.40, the open interest changed by 262 which increased total open position to 832

On 22 Dec LT was trading at 4072.40. The strike last trading price was 89.25, which was -1.75 lower than the previous day. The implied volatity was 16.19, the open interest changed by 230 which increased total open position to 572

On 19 Dec LT was trading at 4073.50. The strike last trading price was 92.2, which was 17.7 higher than the previous day. The implied volatity was 15.58, the open interest changed by 105 which increased total open position to 341

On 18 Dec LT was trading at 4031.10. The strike last trading price was 74.5, which was -14.7 lower than the previous day. The implied volatity was 16.56, the open interest changed by 38 which increased total open position to 236

On 17 Dec LT was trading at 4062.40. The strike last trading price was 88.65, which was -2.9 lower than the previous day. The implied volatity was 15.79, the open interest changed by 11 which increased total open position to 198

On 16 Dec LT was trading at 4063.80. The strike last trading price was 91.55, which was -16.95 lower than the previous day. The implied volatity was 16.04, the open interest changed by 11 which increased total open position to 187

On 15 Dec LT was trading at 4092.30. The strike last trading price was 107, which was -0.5 lower than the previous day. The implied volatity was 15.55, the open interest changed by 9 which increased total open position to 176

On 12 Dec LT was trading at 4074.10. The strike last trading price was 106, which was 37 higher than the previous day. The implied volatity was 16.12, the open interest changed by 15 which increased total open position to 168

On 11 Dec LT was trading at 4003.90. The strike last trading price was 69, which was 1 higher than the previous day. The implied volatity was 15.66, the open interest changed by 9 which increased total open position to 153

On 10 Dec LT was trading at 3991.30. The strike last trading price was 68, which was -1.75 lower than the previous day. The implied volatity was 16.05, the open interest changed by 12 which increased total open position to 143

On 9 Dec LT was trading at 3997.50. The strike last trading price was 69.75, which was -1.25 lower than the previous day. The implied volatity was 15.79, the open interest changed by 21 which increased total open position to 132

On 8 Dec LT was trading at 3996.70. The strike last trading price was 71, which was -19 lower than the previous day. The implied volatity was 15.43, the open interest changed by 6 which increased total open position to 111

On 5 Dec LT was trading at 4038.20. The strike last trading price was 91, which was 19 higher than the previous day. The implied volatity was 14.97, the open interest changed by 10 which increased total open position to 104

On 4 Dec LT was trading at 3983.60. The strike last trading price was 72, which was -0.65 lower than the previous day. The implied volatity was 15.32, the open interest changed by -3 which decreased total open position to 93

On 3 Dec LT was trading at 3988.00. The strike last trading price was 73.5, which was -28.5 lower than the previous day. The implied volatity was 15.07, the open interest changed by 51 which increased total open position to 95

On 2 Dec LT was trading at 4030.50. The strike last trading price was 102, which was -11.35 lower than the previous day. The implied volatity was 16.39, the open interest changed by 1 which increased total open position to 42

On 1 Dec LT was trading at 4073.20. The strike last trading price was 113.35, which was -10.4 lower than the previous day. The implied volatity was 15.24, the open interest changed by 0 which decreased total open position to 41

On 28 Nov LT was trading at 4069.60. The strike last trading price was 123.75, which was -18.55 lower than the previous day. The implied volatity was 15.02, the open interest changed by 13 which increased total open position to 40

On 27 Nov LT was trading at 4081.30. The strike last trading price was 142.3, which was 25.05 higher than the previous day. The implied volatity was 17.66, the open interest changed by 19 which increased total open position to 26

On 26 Nov LT was trading at 4062.00. The strike last trading price was 117.25, which was -32.8 lower than the previous day. The implied volatity was 15.35, the open interest changed by 7 which increased total open position to 7

LT 27JAN2026 4100 PE
Delta: -0.64 Vega: 3.35 Theta: -0.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	4025.20	99.25 ₹ 17,368.75	-5.85 -1023.75	18.08	2,742 4,79,850	24 4,200	2,130 3,72,750
8 Jan	4028.40	93.95 ₹ 16,441.25	58.65 10263.75	20.49	7,425 12,99,375	-9 -1,575	2,114 3,69,950
7 Jan	4157.00	34.95 ₹ 6,116.25	-4.55 -796.25	16.88	4,062 7,10,850	501 87,675	2,124 3,71,700
6 Jan	4140.60	40.3 ₹ 7,052.5	2.4 420.00	17.23	2,509 4,39,075	-100 -17,500	1,624 2,84,200
5 Jan	4150.40	37.95 ₹ 6,641.25	6.55 1146.25	17.03	2,947 5,15,725	43 7,525	1,724 3,01,700
2 Jan	4163.40	31 ₹ 5,425	-11.85 -2073.75	15.69	1,959 3,42,825	141 24,675	1,680 2,94,000
1 Jan	4140.40	43.1 ₹ 7,542.5	-21.2 -3710.00	16.24	2,957 5,17,475	288 50,400	1,550 2,71,250
31 Dec	4083.50	64.45 ₹ 11,278.75	-16.3 -2852.50	16.02	2,084 3,64,700	169 29,575	1,262 2,20,850
30 Dec	4052.00	80 ₹ 14,000	-8.45 -1478.75	16.37	1,402 2,45,350	297 51,975	1,089 1,90,575
29 Dec	4038.70	88.5 ₹ 15,487.5	0.5 87.50	16.09	614 1,07,450	261 45,675	793 1,38,775
26 Dec	4047.30	85.9 ₹ 15,032.5	-0.95 -166.25	16.51	97 16,975	7 1,225	532 93,100
24 Dec	4053.60	87.7 ₹ 15,347.5	1.95 341.25	16.73	720 1,26,000	363 63,525	518 90,650
23 Dec	4058.80	85.5 ₹ 14,962.5	1.35 236.25	17.92	205 35,875	37 6,475	154 26,950
22 Dec	4072.40	84.8 ₹ 14,840	-0.6 -105.00	17.92	57 9,975	8 1,400	119 20,825
19 Dec	4073.50	86.05 ₹ 15,058.75	-22.95 -4016.25	17.93	106 18,550	36 6,300	113 19,775
18 Dec	4031.10	109 ₹ 19,075	14 2450.00	17.55	14 2,450	4 700	75 13,125
17 Dec	4062.40	95 ₹ 16,625	-5 -875.00	18.58	14 2,450	4 700	70 12,250
16 Dec	4063.80	100 ₹ 17,500	11.5 2012.50	18.84	20 3,500	-5 -875	65 11,375
15 Dec	4092.30	87 ₹ 15,225	-8 -1400.00	18.82	15 2,625	-3 -525	69 12,075
12 Dec	4074.10	95 ₹ 16,625	-40 -7000.00	18.55	41 7,175	12 2,100	72 12,600
11 Dec	4003.90	135 ₹ 23,625	3.5 612.50	19.17	8 1,400	3 525	59 10,325
10 Dec	3991.30	131.5 ₹ 23,012.5	0.5 87.50	17.40	4 700	2 350	56 9,800
9 Dec	3997.50	131 ₹ 22,925	15 2625.00	18.15	2 350	0 0	52 9,100
8 Dec	3996.70	116 ₹ 20,300	-9 -1575.00	-	0 0	0 0	52 9,100
5 Dec	4038.20	116 ₹ 20,300	-9 -1575.00	18.78	3 525	2 350	51 8,925
4 Dec	3983.60	125 ₹ 21,875	19 3325.00	-	0 0	0 0	0 0
3 Dec	3988.00	125 ₹ 21,875	19 3325.00	16.39	1 175	0 0	49 8,575
2 Dec	4030.50	106 ₹ 18,550	3.15 551.25	16.60	4 700	1 175	48 8,400
1 Dec	4073.20	102.85 ₹ 17,998.75	0.85 148.75	18.74	6 1,050	2 350	46 8,050
28 Nov	4069.60	102 ₹ 17,850	1 175.00	18.91	14 2,450	13 2,275	43 7,525
27 Nov	4081.30	101 ₹ 17,675	-17 -2975.00	18.67	33 5,775	25 4,375	30 5,250
26 Nov	4062.00	118 ₹ 20,650	-92.5 -16187.50	19.85	6 1,050	5 875	5 875

For Larsen & Toubro Ltd. - strike price 4100 expiring on 27JAN2026

Delta for 4100 PE is -0.64

Historical price for 4100 PE is as follows

On 9 Jan LT was trading at 4025.20. The strike last trading price was 99.25, which was -5.85 lower than the previous day. The implied volatity was 18.08, the open interest changed by 24 which increased total open position to 2130

On 8 Jan LT was trading at 4028.40. The strike last trading price was 93.95, which was 58.65 higher than the previous day. The implied volatity was 20.49, the open interest changed by -9 which decreased total open position to 2114

On 7 Jan LT was trading at 4157.00. The strike last trading price was 34.95, which was -4.55 lower than the previous day. The implied volatity was 16.88, the open interest changed by 501 which increased total open position to 2124

On 6 Jan LT was trading at 4140.60. The strike last trading price was 40.3, which was 2.4 higher than the previous day. The implied volatity was 17.23, the open interest changed by -100 which decreased total open position to 1624

On 5 Jan LT was trading at 4150.40. The strike last trading price was 37.95, which was 6.55 higher than the previous day. The implied volatity was 17.03, the open interest changed by 43 which increased total open position to 1724

On 2 Jan LT was trading at 4163.40. The strike last trading price was 31, which was -11.85 lower than the previous day. The implied volatity was 15.69, the open interest changed by 141 which increased total open position to 1680

On 1 Jan LT was trading at 4140.40. The strike last trading price was 43.1, which was -21.2 lower than the previous day. The implied volatity was 16.24, the open interest changed by 288 which increased total open position to 1550

On 31 Dec LT was trading at 4083.50. The strike last trading price was 64.45, which was -16.3 lower than the previous day. The implied volatity was 16.02, the open interest changed by 169 which increased total open position to 1262

On 30 Dec LT was trading at 4052.00. The strike last trading price was 80, which was -8.45 lower than the previous day. The implied volatity was 16.37, the open interest changed by 297 which increased total open position to 1089

On 29 Dec LT was trading at 4038.70. The strike last trading price was 88.5, which was 0.5 higher than the previous day. The implied volatity was 16.09, the open interest changed by 261 which increased total open position to 793

On 26 Dec LT was trading at 4047.30. The strike last trading price was 85.9, which was -0.95 lower than the previous day. The implied volatity was 16.51, the open interest changed by 7 which increased total open position to 532

On 24 Dec LT was trading at 4053.60. The strike last trading price was 87.7, which was 1.95 higher than the previous day. The implied volatity was 16.73, the open interest changed by 363 which increased total open position to 518

On 23 Dec LT was trading at 4058.80. The strike last trading price was 85.5, which was 1.35 higher than the previous day. The implied volatity was 17.92, the open interest changed by 37 which increased total open position to 154

On 22 Dec LT was trading at 4072.40. The strike last trading price was 84.8, which was -0.6 lower than the previous day. The implied volatity was 17.92, the open interest changed by 8 which increased total open position to 119

On 19 Dec LT was trading at 4073.50. The strike last trading price was 86.05, which was -22.95 lower than the previous day. The implied volatity was 17.93, the open interest changed by 36 which increased total open position to 113

On 18 Dec LT was trading at 4031.10. The strike last trading price was 109, which was 14 higher than the previous day. The implied volatity was 17.55, the open interest changed by 4 which increased total open position to 75

On 17 Dec LT was trading at 4062.40. The strike last trading price was 95, which was -5 lower than the previous day. The implied volatity was 18.58, the open interest changed by 4 which increased total open position to 70

On 16 Dec LT was trading at 4063.80. The strike last trading price was 100, which was 11.5 higher than the previous day. The implied volatity was 18.84, the open interest changed by -5 which decreased total open position to 65

On 15 Dec LT was trading at 4092.30. The strike last trading price was 87, which was -8 lower than the previous day. The implied volatity was 18.82, the open interest changed by -3 which decreased total open position to 69

On 12 Dec LT was trading at 4074.10. The strike last trading price was 95, which was -40 lower than the previous day. The implied volatity was 18.55, the open interest changed by 12 which increased total open position to 72

On 11 Dec LT was trading at 4003.90. The strike last trading price was 135, which was 3.5 higher than the previous day. The implied volatity was 19.17, the open interest changed by 3 which increased total open position to 59

On 10 Dec LT was trading at 3991.30. The strike last trading price was 131.5, which was 0.5 higher than the previous day. The implied volatity was 17.40, the open interest changed by 2 which increased total open position to 56

On 9 Dec LT was trading at 3997.50. The strike last trading price was 131, which was 15 higher than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 52

On 8 Dec LT was trading at 3996.70. The strike last trading price was 116, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 5 Dec LT was trading at 4038.20. The strike last trading price was 116, which was -9 lower than the previous day. The implied volatity was 18.78, the open interest changed by 2 which increased total open position to 51

On 4 Dec LT was trading at 3983.60. The strike last trading price was 125, which was 19 higher 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 125, which was 19 higher than the previous day. The implied volatity was 16.39, the open interest changed by 0 which decreased total open position to 49

On 2 Dec LT was trading at 4030.50. The strike last trading price was 106, which was 3.15 higher than the previous day. The implied volatity was 16.60, the open interest changed by 1 which increased total open position to 48

On 1 Dec LT was trading at 4073.20. The strike last trading price was 102.85, which was 0.85 higher than the previous day. The implied volatity was 18.74, the open interest changed by 2 which increased total open position to 46

On 28 Nov LT was trading at 4069.60. The strike last trading price was 102, which was 1 higher than the previous day. The implied volatity was 18.91, the open interest changed by 13 which increased total open position to 43

On 27 Nov LT was trading at 4081.30. The strike last trading price was 101, which was -17 lower than the previous day. The implied volatity was 18.67, the open interest changed by 25 which increased total open position to 30

On 26 Nov LT was trading at 4062.00. The strike last trading price was 118, which was -92.5 lower than the previous day. The implied volatity was 19.85, the open interest changed by 5 which increased total open position to 5

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