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 4160 CE
Delta: 0.16 Vega: 2.34 Theta: -0.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	11.5 ₹ 2,012.5	-0.9 -157.50	14.40	380 66,500	42 7,350	599 1,04,825
8 Dec	3996.70	12.35 ₹ 2,161.25	-8.15 -1426.25	14.00	228 39,900	21 3,675	558 97,650

5 Dec	4038.20	20.9 ₹ 3,657.5	5.85 1023.75	12.97	361 63,175	11 1,925	536 93,800
4 Dec	3983.60	15.05 ₹ 2,633.75	-1.15 -201.25	14.12	162 28,350	18 3,150	525 91,875
3 Dec	3988.00	16.8 ₹ 2,940	-13.35 -2336.25	14.08	505 88,375	29 5,075	509 89,075
2 Dec	4030.50	29.7 ₹ 5,197.5	-13.2 -2310.00	14.67	396 69,300	31 5,425	481 84,175
1 Dec	4073.20	42.25 ₹ 7,393.75	-3.7 -647.50	14.79	801 1,40,175	49 8,575	452 79,100
28 Nov	4069.60	46.55 ₹ 8,146.25	-5.25 -918.75	13.65	662 1,15,850	15 2,625	403 70,525
27 Nov	4081.30	51.45 ₹ 9,003.75	8.3 1452.50	14.37	1,827 3,19,725	258 45,150	389 68,075
26 Nov	4062.00	41.8 ₹ 7,315	-36.55 -6396.25	13.68	321 56,175	92 16,100	131 22,925
25 Nov	3996.70	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
24 Nov	4013.30	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
21 Nov	4024.90	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
20 Nov	4037.40	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
19 Nov	4019.60	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
18 Nov	3999.60	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
17 Nov	4027.70	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
14 Nov	4004.40	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
13 Nov	4002.50	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
12 Nov	3954.60	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
11 Nov	3955.00	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
10 Nov	3918.50	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
7 Nov	3882.50	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
6 Nov	3881.60	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
4 Nov	3924.40	78.35 ₹ 13,711.25	-0.65 -113.75	-	0 0	0 0	0 0
3 Nov	3980.50	78.35 ₹ 13,711.25	-0.65 -113.75	20.04	1 175	0 0	39 6,825
31 Oct	4030.90	79 ₹ 13,825	7 1225.00	-	2 350	1 175	38 6,650
30 Oct	3987.50	72 ₹ 12,600	1.9 332.50	17.58	53 9,275	28 4,900	36 6,300
29 Oct	3958.10	70.05 ₹ 12,258.75	3.1 542.50	18.96	10 1,750	6 1,050	6 1,050

For Larsen & Toubro Ltd. - strike price 4160 expiring on 30DEC2025

Delta for 4160 CE is 0.16

Historical price for 4160 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 11.5, which was -0.9 lower than the previous day. The implied volatity was 14.40, the open interest changed by 42 which increased total open position to 599

On 8 Dec LT was trading at 3996.70. The strike last trading price was 12.35, which was -8.15 lower than the previous day. The implied volatity was 14.00, the open interest changed by 21 which increased total open position to 558

On 5 Dec LT was trading at 4038.20. The strike last trading price was 20.9, which was 5.85 higher than the previous day. The implied volatity was 12.97, the open interest changed by 11 which increased total open position to 536

On 4 Dec LT was trading at 3983.60. The strike last trading price was 15.05, which was -1.15 lower than the previous day. The implied volatity was 14.12, the open interest changed by 18 which increased total open position to 525

On 3 Dec LT was trading at 3988.00. The strike last trading price was 16.8, which was -13.35 lower than the previous day. The implied volatity was 14.08, the open interest changed by 29 which increased total open position to 509

On 2 Dec LT was trading at 4030.50. The strike last trading price was 29.7, which was -13.2 lower than the previous day. The implied volatity was 14.67, the open interest changed by 31 which increased total open position to 481

On 1 Dec LT was trading at 4073.20. The strike last trading price was 42.25, which was -3.7 lower than the previous day. The implied volatity was 14.79, the open interest changed by 49 which increased total open position to 452

On 28 Nov LT was trading at 4069.60. The strike last trading price was 46.55, which was -5.25 lower than the previous day. The implied volatity was 13.65, the open interest changed by 15 which increased total open position to 403

On 27 Nov LT was trading at 4081.30. The strike last trading price was 51.45, which was 8.3 higher than the previous day. The implied volatity was 14.37, the open interest changed by 258 which increased total open position to 389

On 26 Nov LT was trading at 4062.00. The strike last trading price was 41.8, which was -36.55 lower than the previous day. The implied volatity was 13.68, the open interest changed by 92 which increased total open position to 131

On 25 Nov LT was trading at 3996.70. The strike last trading price was 78.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov LT was trading at 4013.30. The strike last trading price was 78.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov LT was trading at 4024.90. The strike last trading price was 78.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov LT was trading at 4037.40. The strike last trading price was 78.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov LT was trading at 4019.60. The strike last trading price was 78.35, which was -0.65 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 78.35, which was -0.65 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 78.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov LT was trading at 4004.40. The strike last trading price was 78.35, which was -0.65 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 78.35, which was -0.65 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 78.35, which was -0.65 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 78.35, which was -0.65 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 78.35, which was -0.65 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 78.35, which was -0.65 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 78.35, which was -0.65 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 78.35, which was -0.65 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 78.35, which was -0.65 lower than the previous day. The implied volatity was 20.04, the open interest changed by 0 which decreased total open position to 39

On 31 Oct LT was trading at 4030.90. The strike last trading price was 79, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 38

On 30 Oct LT was trading at 3987.50. The strike last trading price was 72, which was 1.9 higher than the previous day. The implied volatity was 17.58, the open interest changed by 28 which increased total open position to 36

On 29 Oct LT was trading at 3958.10. The strike last trading price was 70.05, which was 3.1 higher than the previous day. The implied volatity was 18.96, the open interest changed by 6 which increased total open position to 6

LT 30DEC2025 4160 PE
Delta: -0.79 Vega: 2.74 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	160.8 ₹ 28,140	-3.8 -665.00	17.40	20 3,500	4 700	324 56,700
8 Dec	3996.70	164.6 ₹ 28,805	37.1 6492.50	18.49	12 2,100	-2 -350	321 56,175
5 Dec	4038.20	127.5 ₹ 22,312.5	-37.5 -6562.50	16.86	183 32,025	-5 -875	323 56,525
4 Dec	3983.60	165 ₹ 28,875	-16 -2800.00	17.51	3 525	0 0	327 57,225
3 Dec	3988.00	181 ₹ 31,675	50.9 8907.50	22.73	6 1,050	0 0	326 57,050
2 Dec	4030.50	134.55 ₹ 23,546.25	20.35 3561.25	17.59	282 49,350	-4 -700	229 40,075
1 Dec	4073.20	112.85 ₹ 19,748.75	4.05 708.75	17.20	53 9,275	0 0	233 40,775
28 Nov	4069.60	104.1 ₹ 18,217.5	0.8 140.00	16.59	128 22,400	-46 -8,050	235 41,125
27 Nov	4081.30	104.05 ₹ 18,208.75	-65.7 -11497.50	16.47	972 1,70,100	195 34,125	284 49,700
26 Nov	4062.00	169.75 ₹ 29,706.25	12.05 2108.75	-	0 0	0 0	0 0
25 Nov	3996.70	169.75 ₹ 29,706.25	12.05 2108.75	-	0 0	0 0	0 0
24 Nov	4013.30	169.75 ₹ 29,706.25	12.05 2108.75	-	0 0	0 0	0 0
21 Nov	4024.90	169.75 ₹ 29,706.25	12.05 2108.75	-	0 0	0 0	0 0
20 Nov	4037.40	169.75 ₹ 29,706.25	12.05 2108.75	-	0 0	0 0	0 0
19 Nov	4019.60	169.75 ₹ 29,706.25	12.05 2108.75	21.35	1 175	0 0	89 15,575
18 Nov	3999.60	157.7 ₹ 27,597.5	-32.3 -5652.50	-	0 0	66 11,550	0 0
17 Nov	4027.70	157.7 ₹ 27,597.5	-32.3 -5652.50	19.60	72 12,600	65 11,375	88 15,400
14 Nov	4004.40	190 ₹ 33,250	15 2625.00	-	0 0	0 0	0 0
13 Nov	4002.50	190 ₹ 33,250	15 2625.00	-	0 0	0 0	0 0
12 Nov	3954.60	190 ₹ 33,250	15 2625.00	-	0 0	0 0	0 0
11 Nov	3955.00	190 ₹ 33,250	15 2625.00	-	0 0	0 0	0 0
10 Nov	3918.50	190 ₹ 33,250	15 2625.00	-	0 0	0 0	0 0
7 Nov	3882.50	190 ₹ 33,250	15 2625.00	-	0 0	0 0	0 0
6 Nov	3881.60	190 ₹ 33,250	15 2625.00	-	0 0	0 0	0 0
4 Nov	3924.40	190 ₹ 33,250	15 2625.00	-	0 0	-1 -175	0 0
3 Nov	3980.50	190 ₹ 33,250	15 2625.00	19.54	1 175	0 0	24 4,200
31 Oct	4030.90	175 ₹ 30,625	-18.75 -3281.25	-	1 175	0 0	24 4,200
30 Oct	3987.50	193.75 ₹ 33,906.25	-311.2 -54460.00	20.67	28 4,900	23 4,025	23 4,025
29 Oct	3958.10	504.95 ₹ 88,366.25	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4160 expiring on 30DEC2025

Delta for 4160 PE is -0.79

Historical price for 4160 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 160.8, which was -3.8 lower than the previous day. The implied volatity was 17.40, the open interest changed by 4 which increased total open position to 324

On 8 Dec LT was trading at 3996.70. The strike last trading price was 164.6, which was 37.1 higher than the previous day. The implied volatity was 18.49, the open interest changed by -2 which decreased total open position to 321

On 5 Dec LT was trading at 4038.20. The strike last trading price was 127.5, which was -37.5 lower than the previous day. The implied volatity was 16.86, the open interest changed by -5 which decreased total open position to 323

On 4 Dec LT was trading at 3983.60. The strike last trading price was 165, which was -16 lower than the previous day. The implied volatity was 17.51, the open interest changed by 0 which decreased total open position to 327

On 3 Dec LT was trading at 3988.00. The strike last trading price was 181, which was 50.9 higher than the previous day. The implied volatity was 22.73, the open interest changed by 0 which decreased total open position to 326

On 2 Dec LT was trading at 4030.50. The strike last trading price was 134.55, which was 20.35 higher than the previous day. The implied volatity was 17.59, the open interest changed by -4 which decreased total open position to 229

On 1 Dec LT was trading at 4073.20. The strike last trading price was 112.85, which was 4.05 higher than the previous day. The implied volatity was 17.20, the open interest changed by 0 which decreased total open position to 233

On 28 Nov LT was trading at 4069.60. The strike last trading price was 104.1, which was 0.8 higher than the previous day. The implied volatity was 16.59, the open interest changed by -46 which decreased total open position to 235

On 27 Nov LT was trading at 4081.30. The strike last trading price was 104.05, which was -65.7 lower than the previous day. The implied volatity was 16.47, the open interest changed by 195 which increased total open position to 284

On 26 Nov LT was trading at 4062.00. The strike last trading price was 169.75, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov LT was trading at 3996.70. The strike last trading price was 169.75, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov LT was trading at 4013.30. The strike last trading price was 169.75, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov LT was trading at 4024.90. The strike last trading price was 169.75, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov LT was trading at 4037.40. The strike last trading price was 169.75, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov LT was trading at 4019.60. The strike last trading price was 169.75, which was 12.05 higher than the previous day. The implied volatity was 21.35, the open interest changed by 0 which decreased total open position to 89

On 18 Nov LT was trading at 3999.60. The strike last trading price was 157.7, which was -32.3 lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 0

On 17 Nov LT was trading at 4027.70. The strike last trading price was 157.7, which was -32.3 lower than the previous day. The implied volatity was 19.60, the open interest changed by 65 which increased total open position to 88

On 14 Nov LT was trading at 4004.40. The strike last trading price was 190, which was 15 higher 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 190, which was 15 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 190, which was 15 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 190, which was 15 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 190, which was 15 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 190, which was 15 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 190, which was 15 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 190, which was 15 higher 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 190, which was 15 higher than the previous day. The implied volatity was 19.54, the open interest changed by 0 which decreased total open position to 24

On 31 Oct LT was trading at 4030.90. The strike last trading price was 175, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 30 Oct LT was trading at 3987.50. The strike last trading price was 193.75, which was -311.2 lower than the previous day. The implied volatity was 20.67, the open interest changed by 23 which increased total open position to 23

On 29 Oct LT was trading at 3958.10. The strike last trading price was 504.95, 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