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 4120 CE
Delta: 0.23 Vega: 2.92 Theta: -1.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	17.7 ₹ 3,097.5	-1.4 -245.00	13.96	588 1,02,900	11 1,925	1,126 1,97,050
8 Dec	3996.70	18.85 ₹ 3,298.75	-12 -2100.00	13.54	671 1,17,425	71 12,425	1,117 1,95,475
5 Dec	4038.20	31 ₹ 5,425	8.45 1478.75	12.56	826 1,44,550	-58 -10,150	1,041 1,82,175
4 Dec	3983.60	22.75 ₹ 3,981.25	-1.4 -245.00	13.92	471 82,425	13 2,275	1,099 1,92,325
3 Dec	3988.00	25 ₹ 4,375	-17.55 -3071.25	13.87	925 1,61,875	-28 -4,900	1,084 1,89,700
2 Dec	4030.50	43.3 ₹ 7,577.5	-14.45 -2528.75	14.87	1,130 1,97,750	13 2,275	1,113 1,94,775
1 Dec	4073.20	56.3 ₹ 9,852.5	-5.95 -1041.25	14.40	1,482 2,59,350	-5 -875	1,103 1,93,025
28 Nov	4069.60	63.5 ₹ 11,112.5	-5.5 -962.50	13.58	1,233 2,15,775	121 21,175	1,108 1,93,900
27 Nov	4081.30	68.45 ₹ 11,978.75	10.1 1767.50	14.30	5,563 9,73,525	402 70,350	987 1,72,725
26 Nov	4062.00	57.1 ₹ 9,992.5	18.55 3246.25	13.61	904 1,58,200	-32 -5,600	587 1,02,725
25 Nov	3996.70	36.3 ₹ 6,352.5	-12.55 -2196.25	15.17	1,330 2,32,750	286 50,050	620 1,08,500
24 Nov	4013.30	48.35 ₹ 8,461.25	-8.6 -1505.00	15.72	316 55,300	156 27,300	334 58,450
21 Nov	4024.90	56.5 ₹ 9,887.5	-7.7 -1347.50	15.05	64 11,200	21 3,675	177 30,975
20 Nov	4037.40	64.5 ₹ 11,287.5	6.45 1128.75	15.49	27 4,725	-5 -875	157 27,475
19 Nov	4019.60	57.55 ₹ 10,071.25	3 525.00	15.23	64 11,200	22 3,850	163 28,525
18 Nov	3999.60	54.55 ₹ 9,546.25	-19.15 -3351.25	15.85	9 1,575	0 0	141 24,675
17 Nov	4027.70	73.7 ₹ 12,897.5	33.35 5836.25	17.19	4 700	-1 -175	142 24,850
14 Nov	4004.40	40.35 ₹ 7,061.25	-1.65 -288.75	-	0 0	0 0	0 0
13 Nov	4002.50	40.35 ₹ 7,061.25	-1.65 -288.75	-	0 0	0 0	0 0
12 Nov	3954.60	40.35 ₹ 7,061.25	-1.65 -288.75	-	0 0	0 0	0 0

11 Nov	3955.00	40.35 ₹ 7,061.25	-1.65 -288.75	-	0 0	0 0	0 0
10 Nov	3918.50	40.35 ₹ 7,061.25	-1.65 -288.75	-	0 0	2 350	0 0
7 Nov	3882.50	40.35 ₹ 7,061.25	-1.65 -288.75	17.79	24 4,200	1 175	142 24,850
6 Nov	3881.60	42 ₹ 7,350	-13.45 -2353.75	17.20	42 7,350	32 5,600	139 24,325
4 Nov	3924.40	56.1 ₹ 9,817.5	-18.9 -3307.50	17.61	59 10,325	14 2,450	106 18,550
3 Nov	3980.50	75 ₹ 13,125	-23.4 -4095.00	17.13	12 2,100	3 525	93 16,275
31 Oct	4030.90	98.4 ₹ 17,220	12.45 2178.75	-	2 350	1 175	89 15,575
30 Oct	3987.50	85.95 ₹ 15,041.25	9.95 1741.25	17.45	32 5,600	21 3,675	87 15,225
29 Oct	3958.10	76 ₹ 13,300	-4 -700.00	17.74	90 15,750	56 9,800	63 11,025
28 Oct	3972.80	80 ₹ 14,000	4.9 857.50	16.63	7 1,225	1 175	1 175

For Larsen & Toubro Ltd. - strike price 4120 expiring on 30DEC2025

Delta for 4120 CE is 0.23

Historical price for 4120 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 17.7, which was -1.4 lower than the previous day. The implied volatity was 13.96, the open interest changed by 11 which increased total open position to 1126

On 8 Dec LT was trading at 3996.70. The strike last trading price was 18.85, which was -12 lower than the previous day. The implied volatity was 13.54, the open interest changed by 71 which increased total open position to 1117

On 5 Dec LT was trading at 4038.20. The strike last trading price was 31, which was 8.45 higher than the previous day. The implied volatity was 12.56, the open interest changed by -58 which decreased total open position to 1041

On 4 Dec LT was trading at 3983.60. The strike last trading price was 22.75, which was -1.4 lower than the previous day. The implied volatity was 13.92, the open interest changed by 13 which increased total open position to 1099

On 3 Dec LT was trading at 3988.00. The strike last trading price was 25, which was -17.55 lower than the previous day. The implied volatity was 13.87, the open interest changed by -28 which decreased total open position to 1084

On 2 Dec LT was trading at 4030.50. The strike last trading price was 43.3, which was -14.45 lower than the previous day. The implied volatity was 14.87, the open interest changed by 13 which increased total open position to 1113

On 1 Dec LT was trading at 4073.20. The strike last trading price was 56.3, which was -5.95 lower than the previous day. The implied volatity was 14.40, the open interest changed by -5 which decreased total open position to 1103

On 28 Nov LT was trading at 4069.60. The strike last trading price was 63.5, which was -5.5 lower than the previous day. The implied volatity was 13.58, the open interest changed by 121 which increased total open position to 1108

On 27 Nov LT was trading at 4081.30. The strike last trading price was 68.45, which was 10.1 higher than the previous day. The implied volatity was 14.30, the open interest changed by 402 which increased total open position to 987

On 26 Nov LT was trading at 4062.00. The strike last trading price was 57.1, which was 18.55 higher than the previous day. The implied volatity was 13.61, the open interest changed by -32 which decreased total open position to 587

On 25 Nov LT was trading at 3996.70. The strike last trading price was 36.3, which was -12.55 lower than the previous day. The implied volatity was 15.17, the open interest changed by 286 which increased total open position to 620

On 24 Nov LT was trading at 4013.30. The strike last trading price was 48.35, which was -8.6 lower than the previous day. The implied volatity was 15.72, the open interest changed by 156 which increased total open position to 334

On 21 Nov LT was trading at 4024.90. The strike last trading price was 56.5, which was -7.7 lower than the previous day. The implied volatity was 15.05, the open interest changed by 21 which increased total open position to 177

On 20 Nov LT was trading at 4037.40. The strike last trading price was 64.5, which was 6.45 higher than the previous day. The implied volatity was 15.49, the open interest changed by -5 which decreased total open position to 157

On 19 Nov LT was trading at 4019.60. The strike last trading price was 57.55, which was 3 higher than the previous day. The implied volatity was 15.23, the open interest changed by 22 which increased total open position to 163

On 18 Nov LT was trading at 3999.60. The strike last trading price was 54.55, which was -19.15 lower than the previous day. The implied volatity was 15.85, the open interest changed by 0 which decreased total open position to 141

On 17 Nov LT was trading at 4027.70. The strike last trading price was 73.7, which was 33.35 higher than the previous day. The implied volatity was 17.19, the open interest changed by -1 which decreased total open position to 142

On 14 Nov LT was trading at 4004.40. The strike last trading price was 40.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov LT was trading at 4002.50. The strike last trading price was 40.35, which was -1.65 lower 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 40.35, which was -1.65 lower 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 40.35, which was -1.65 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 40.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov LT was trading at 3882.50. The strike last trading price was 40.35, which was -1.65 lower than the previous day. The implied volatity was 17.79, the open interest changed by 1 which increased total open position to 142

On 6 Nov LT was trading at 3881.60. The strike last trading price was 42, which was -13.45 lower than the previous day. The implied volatity was 17.20, the open interest changed by 32 which increased total open position to 139

On 4 Nov LT was trading at 3924.40. The strike last trading price was 56.1, which was -18.9 lower than the previous day. The implied volatity was 17.61, the open interest changed by 14 which increased total open position to 106

On 3 Nov LT was trading at 3980.50. The strike last trading price was 75, which was -23.4 lower than the previous day. The implied volatity was 17.13, the open interest changed by 3 which increased total open position to 93

On 31 Oct LT was trading at 4030.90. The strike last trading price was 98.4, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 89

On 30 Oct LT was trading at 3987.50. The strike last trading price was 85.95, which was 9.95 higher than the previous day. The implied volatity was 17.45, the open interest changed by 21 which increased total open position to 87

On 29 Oct LT was trading at 3958.10. The strike last trading price was 76, which was -4 lower than the previous day. The implied volatity was 17.74, the open interest changed by 56 which increased total open position to 63

On 28 Oct LT was trading at 3972.80. The strike last trading price was 80, which was 4.9 higher than the previous day. The implied volatity was 16.63, the open interest changed by 1 which increased total open position to 1

LT 30DEC2025 4120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	132.85 ₹ 23,248.75	33.95 5941.25	-	0 0	-5 -875	0 0
8 Dec	3996.70	132.85 ₹ 23,248.75	33.95 5941.25	19.05	8 1,400	-5 -875	216 37,800
5 Dec	4038.20	98.9 ₹ 17,307.5	-36.55 -6396.25	16.32	10 1,750	1 175	222 38,850
4 Dec	3983.60	135.55 ₹ 23,721.25	-14.45 -2528.75	17.53	117 20,475	-37 -6,475	222 38,850
3 Dec	3988.00	150 ₹ 26,250	46.5 8137.50	21.81	71 12,425	-7 -1,225	260 45,500
2 Dec	4030.50	104.95 ₹ 18,366.25	16.2 2835.00	16.74	317 55,475	-31 -5,425	267 46,725
1 Dec	4073.20	90.5 ₹ 15,837.5	7.05 1233.75	17.43	303 53,025	65 11,375	303 53,025
28 Nov	4069.60	81.55 ₹ 14,271.25	0.85 148.75	16.49	670 1,17,250	33 5,775	248 43,400
27 Nov	4081.30	81.65 ₹ 14,288.75	-9.65 -1688.75	16.38	1,701 2,97,675	141 24,675	213 37,275
26 Nov	4062.00	95.05 ₹ 16,633.75	-43.95 -7691.25	16.89	187 32,725	44 7,700	72 12,600
25 Nov	3996.70	142 ₹ 24,850	21.95 3841.25	16.81	43 7,525	16 2,800	28 4,900
24 Nov	4013.30	120.05 ₹ 21,008.75	3.45 603.75	-	0 0	-4 -700	0 0
21 Nov	4024.90	120.05 ₹ 21,008.75	3.45 603.75	17.46	13 2,275	-4 -700	12 2,100
20 Nov	4037.40	117 ₹ 20,475	-35.1 -6142.50	17.87	5 875	1 175	16 2,800
19 Nov	4019.60	152.1 ₹ 26,617.5	-14.6 -2555.00	-	0 0	0 0	0 0
18 Nov	3999.60	152.1 ₹ 26,617.5	-14.6 -2555.00	-	0 0	0 0	0 0
17 Nov	4027.70	152.1 ₹ 26,617.5	-14.6 -2555.00	-	0 0	-1 -175	0 0
14 Nov	4004.40	152.1 ₹ 26,617.5	-14.6 -2555.00	20.49	1 175	0 0	16 2,800
13 Nov	4002.50	166.7 ₹ 29,172.5	-102.3 -17902.50	23.07	2 350	0 0	15 2,625
12 Nov	3954.60	269 ₹ 47,075	123.85 21673.75	-	0 0	0 0	0 0
11 Nov	3955.00	269 ₹ 47,075	123.85 21673.75	-	0 0	0 0	0 0
10 Nov	3918.50	269 ₹ 47,075	123.85 21673.75	-	0 0	-1 -175	0 0
7 Nov	3882.50	269 ₹ 47,075	123.85 21673.75	27.28	1 175	0 0	16 2,800
6 Nov	3881.60	145.15 ₹ 25,401.25	-1.2 -210.00	-	0 0	0 0	0 0
4 Nov	3924.40	145.15 ₹ 25,401.25	-1.2 -210.00	-	0 0	-1 -175	0 0
3 Nov	3980.50	145.15 ₹ 25,401.25	-1.2 -210.00	16.29	2 350	0 0	17 2,975
31 Oct	4030.90	146.35 ₹ 25,611.25	-17.2 -3010.00	-	14 2,450	-7 -1,225	18 3,150
30 Oct	3987.50	163.55 ₹ 28,621.25	-310.15 -54276.25	19.83	29 5,075	26 4,550	26 4,550
29 Oct	3958.10	473.7 ₹ 82,897.5	0 0.00	-	0 0	0 0	0 0
28 Oct	3972.80	473.7 ₹ 82,897.5	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4120 expiring on 30DEC2025

Delta for 4120 PE is -

Historical price for 4120 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 132.85, which was 33.95 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 8 Dec LT was trading at 3996.70. The strike last trading price was 132.85, which was 33.95 higher than the previous day. The implied volatity was 19.05, the open interest changed by -5 which decreased total open position to 216

On 5 Dec LT was trading at 4038.20. The strike last trading price was 98.9, which was -36.55 lower than the previous day. The implied volatity was 16.32, the open interest changed by 1 which increased total open position to 222

On 4 Dec LT was trading at 3983.60. The strike last trading price was 135.55, which was -14.45 lower than the previous day. The implied volatity was 17.53, the open interest changed by -37 which decreased total open position to 222

On 3 Dec LT was trading at 3988.00. The strike last trading price was 150, which was 46.5 higher than the previous day. The implied volatity was 21.81, the open interest changed by -7 which decreased total open position to 260

On 2 Dec LT was trading at 4030.50. The strike last trading price was 104.95, which was 16.2 higher than the previous day. The implied volatity was 16.74, the open interest changed by -31 which decreased total open position to 267

On 1 Dec LT was trading at 4073.20. The strike last trading price was 90.5, which was 7.05 higher than the previous day. The implied volatity was 17.43, the open interest changed by 65 which increased total open position to 303

On 28 Nov LT was trading at 4069.60. The strike last trading price was 81.55, which was 0.85 higher than the previous day. The implied volatity was 16.49, the open interest changed by 33 which increased total open position to 248

On 27 Nov LT was trading at 4081.30. The strike last trading price was 81.65, which was -9.65 lower than the previous day. The implied volatity was 16.38, the open interest changed by 141 which increased total open position to 213

On 26 Nov LT was trading at 4062.00. The strike last trading price was 95.05, which was -43.95 lower than the previous day. The implied volatity was 16.89, the open interest changed by 44 which increased total open position to 72

On 25 Nov LT was trading at 3996.70. The strike last trading price was 142, which was 21.95 higher than the previous day. The implied volatity was 16.81, the open interest changed by 16 which increased total open position to 28

On 24 Nov LT was trading at 4013.30. The strike last trading price was 120.05, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 21 Nov LT was trading at 4024.90. The strike last trading price was 120.05, which was 3.45 higher than the previous day. The implied volatity was 17.46, the open interest changed by -4 which decreased total open position to 12

On 20 Nov LT was trading at 4037.40. The strike last trading price was 117, which was -35.1 lower than the previous day. The implied volatity was 17.87, the open interest changed by 1 which increased total open position to 16

On 19 Nov LT was trading at 4019.60. The strike last trading price was 152.1, which was -14.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov LT was trading at 3999.60. The strike last trading price was 152.1, which was -14.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov LT was trading at 4027.70. The strike last trading price was 152.1, which was -14.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov LT was trading at 4004.40. The strike last trading price was 152.1, which was -14.6 lower than the previous day. The implied volatity was 20.49, the open interest changed by 0 which decreased total open position to 16

On 13 Nov LT was trading at 4002.50. The strike last trading price was 166.7, which was -102.3 lower than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 15

On 12 Nov LT was trading at 3954.60. The strike last trading price was 269, which was 123.85 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 269, which was 123.85 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 269, which was 123.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov LT was trading at 3882.50. The strike last trading price was 269, which was 123.85 higher than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 16

On 6 Nov LT was trading at 3881.60. The strike last trading price was 145.15, which was -1.2 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 145.15, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Nov LT was trading at 3980.50. The strike last trading price was 145.15, which was -1.2 lower than the previous day. The implied volatity was 16.29, the open interest changed by 0 which decreased total open position to 17

On 31 Oct LT was trading at 4030.90. The strike last trading price was 146.35, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 18

On 30 Oct LT was trading at 3987.50. The strike last trading price was 163.55, which was -310.15 lower than the previous day. The implied volatity was 19.83, the open interest changed by 26 which increased total open position to 26

On 29 Oct LT was trading at 3958.10. The strike last trading price was 473.7, 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 473.7, 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