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 4200 CE
Delta: 0.11 Vega: 1.82 Theta: -0.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	7.65 ₹ 1,338.75	-0.55 -96.25	14.98	1,685 2,94,875	-52 -9,100	1,658 2,90,150
8 Dec	3996.70	8.15 ₹ 1,426.25	-5.25 -918.75	14.54	1,542 2,69,850	137 23,975	1,705 2,98,375
5 Dec	4038.20	13.3 ₹ 2,327.5	3.15 551.25	13.17	2,176 3,80,800	51 8,925	1,567 2,74,225
4 Dec	3983.60	10.55 ₹ 1,846.25	-0.55 -96.25	14.69	1,197 2,09,475	131 22,925	1,519 2,65,825
3 Dec	3988.00	11.3 ₹ 1,977.5	-9.6 -1680.00	14.41	1,996 3,49,300	51 8,925	1,407 2,46,225
2 Dec	4030.50	21.3 ₹ 3,727.5	-9.45 -1653.75	15.03	2,162 3,78,350	-111 -19,425	1,351 2,36,425
1 Dec	4073.20	30.2 ₹ 5,285	-3.3 -577.50	14.88	2,523 4,41,525	-53 -9,275	1,466 2,56,550
28 Nov	4069.60	34.25 ₹ 5,993.75	-3.75 -656.25	13.96	2,599 4,54,825	143 25,025	1,521 2,66,175
27 Nov	4081.30	37.7 ₹ 6,597.5	6.55 1146.25	14.46	7,862 13,75,850	311 54,425	1,378 2,41,150
26 Nov	4062.00	30.5 ₹ 5,337.5	10.45 1828.75	13.92	3,266 5,71,550	296 51,800	1,066 1,86,550
25 Nov	3996.70	18.8 ₹ 3,290	-7.9 -1382.50	15.36	1,709 2,99,075	221 38,675	710 1,24,250
24 Nov	4013.30	26.5 ₹ 4,637.5	-6.6 -1155.00	15.80	463 81,025	104 18,200	488 85,400
21 Nov	4024.90	32.3 ₹ 5,652.5	-6.2 -1085.00	15.27	584 1,02,200	125 21,875	384 67,200
20 Nov	4037.40	39 ₹ 6,825	3.55 621.25	15.85	264 46,200	19 3,325	258 45,150
19 Nov	4019.60	35.4 ₹ 6,195	1.7 297.50	15.85	318 55,650	141 24,675	238 41,650
18 Nov	3999.60	33.4 ₹ 5,845	-12.55 -2196.25	16.32	107 18,725	61 10,675	96 16,800

17 Nov	4027.70	45.2 ₹ 7,910	-14.5 -2537.50	17.01	53 9,275	34 5,950	34 5,950
14 Nov	4004.40	59.7 ₹ 10,447.5	0 0.00	2.60	0 0	0 0	0 0
13 Nov	4002.50	59.7 ₹ 10,447.5	0 0.00	2.60	0 0	0 0	0 0
12 Nov	3954.60	59.7 ₹ 10,447.5	0 0.00	3.39	0 0	0 0	0 0
11 Nov	3955.00	59.7 ₹ 10,447.5	0 0.00	3.37	0 0	0 0	0 0
10 Nov	3918.50	59.7 ₹ 10,447.5	0 0.00	3.98	0 0	0 0	0 0
7 Nov	3882.50	59.7 ₹ 10,447.5	0 0.00	4.36	0 0	0 0	0 0
6 Nov	3881.60	59.7 ₹ 10,447.5	0 0.00	4.08	0 0	0 0	0 0
4 Nov	3924.40	59.7 ₹ 10,447.5	0 0.00	3.50	0 0	0 0	0 0
3 Nov	3980.50	59.7 ₹ 10,447.5	0 0.00	2.54	0 0	0 0	0 0
31 Oct	4030.90	59.7 ₹ 10,447.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3987.50	59.7 ₹ 10,447.5	0 0.00	2.26	0 0	0 0	0 0
29 Oct	3958.10	59.7 ₹ 10,447.5	0 0.00	2.73	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4200 expiring on 30DEC2025

Delta for 4200 CE is 0.11

Historical price for 4200 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 7.65, which was -0.55 lower than the previous day. The implied volatity was 14.98, the open interest changed by -52 which decreased total open position to 1658

On 8 Dec LT was trading at 3996.70. The strike last trading price was 8.15, which was -5.25 lower than the previous day. The implied volatity was 14.54, the open interest changed by 137 which increased total open position to 1705

On 5 Dec LT was trading at 4038.20. The strike last trading price was 13.3, which was 3.15 higher than the previous day. The implied volatity was 13.17, the open interest changed by 51 which increased total open position to 1567

On 4 Dec LT was trading at 3983.60. The strike last trading price was 10.55, which was -0.55 lower than the previous day. The implied volatity was 14.69, the open interest changed by 131 which increased total open position to 1519

On 3 Dec LT was trading at 3988.00. The strike last trading price was 11.3, which was -9.6 lower than the previous day. The implied volatity was 14.41, the open interest changed by 51 which increased total open position to 1407

On 2 Dec LT was trading at 4030.50. The strike last trading price was 21.3, which was -9.45 lower than the previous day. The implied volatity was 15.03, the open interest changed by -111 which decreased total open position to 1351

On 1 Dec LT was trading at 4073.20. The strike last trading price was 30.2, which was -3.3 lower than the previous day. The implied volatity was 14.88, the open interest changed by -53 which decreased total open position to 1466

On 28 Nov LT was trading at 4069.60. The strike last trading price was 34.25, which was -3.75 lower than the previous day. The implied volatity was 13.96, the open interest changed by 143 which increased total open position to 1521

On 27 Nov LT was trading at 4081.30. The strike last trading price was 37.7, which was 6.55 higher than the previous day. The implied volatity was 14.46, the open interest changed by 311 which increased total open position to 1378

On 26 Nov LT was trading at 4062.00. The strike last trading price was 30.5, which was 10.45 higher than the previous day. The implied volatity was 13.92, the open interest changed by 296 which increased total open position to 1066

On 25 Nov LT was trading at 3996.70. The strike last trading price was 18.8, which was -7.9 lower than the previous day. The implied volatity was 15.36, the open interest changed by 221 which increased total open position to 710

On 24 Nov LT was trading at 4013.30. The strike last trading price was 26.5, which was -6.6 lower than the previous day. The implied volatity was 15.80, the open interest changed by 104 which increased total open position to 488

On 21 Nov LT was trading at 4024.90. The strike last trading price was 32.3, which was -6.2 lower than the previous day. The implied volatity was 15.27, the open interest changed by 125 which increased total open position to 384

On 20 Nov LT was trading at 4037.40. The strike last trading price was 39, which was 3.55 higher than the previous day. The implied volatity was 15.85, the open interest changed by 19 which increased total open position to 258

On 19 Nov LT was trading at 4019.60. The strike last trading price was 35.4, which was 1.7 higher than the previous day. The implied volatity was 15.85, the open interest changed by 141 which increased total open position to 238

On 18 Nov LT was trading at 3999.60. The strike last trading price was 33.4, which was -12.55 lower than the previous day. The implied volatity was 16.32, the open interest changed by 61 which increased total open position to 96

On 17 Nov LT was trading at 4027.70. The strike last trading price was 45.2, which was -14.5 lower than the previous day. The implied volatity was 17.01, the open interest changed by 34 which increased total open position to 34

On 14 Nov LT was trading at 4004.40. The strike last trading price was 59.7, which was 0 lower than the previous day. The implied volatity was 2.60, 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 59.7, which was 0 lower than the previous day. The implied volatity was 2.60, 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 59.7, which was 0 lower than the previous day. The implied volatity was 3.39, 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 59.7, which was 0 lower than the previous day. The implied volatity was 3.37, 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 59.7, which was 0 lower than the previous day. The implied volatity was 3.98, 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 59.7, which was 0 lower than the previous day. The implied volatity was 4.36, 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 59.7, which was 0 lower than the previous day. The implied volatity was 4.08, 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 59.7, which was 0 lower than the previous day. The implied volatity was 3.50, 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 59.7, which was 0 lower than the previous day. The implied volatity was 2.54, 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 59.7, 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 30 Oct LT was trading at 3987.50. The strike last trading price was 59.7, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0

On 29 Oct LT was trading at 3958.10. The strike last trading price was 59.7, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0

LT 30DEC2025 4200 PE
Delta: -0.80 Vega: 2.66 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	203 ₹ 35,525	2.85 498.75	21.09	1 175	0 0	326 57,050
8 Dec	3996.70	200.15 ₹ 35,026.25	39.35 6886.25	19.74	54 9,450	-27 -4,725	327 57,225
5 Dec	4038.20	160.8 ₹ 28,140	-42.85 -7498.75	18.03	8 1,400	0 0	354 61,950
4 Dec	3983.60	203.65 ₹ 35,638.75	-2.2 -385.00	19.78	13 2,275	0 0	354 61,950
3 Dec	3988.00	205 ₹ 35,875	44 7700.00	21.18	64 11,200	-2 -350	354 61,950
2 Dec	4030.50	161 ₹ 28,175	18.5 3237.50	16.97	181 31,675	-15 -2,625	356 62,300
1 Dec	4073.20	142.5 ₹ 24,937.5	11.7 2047.50	17.99	161 28,175	45 7,875	371 64,925
28 Nov	4069.60	131.35 ₹ 22,986.25	2.95 516.25	17.07	388 67,900	3 525	328 57,400
27 Nov	4081.30	130 ₹ 22,750	-13.25 -2318.75	16.68	399 69,825	40 7,000	325 56,875
26 Nov	4062.00	144.75 ₹ 25,331.25	-52.5 -9187.50	16.95	167 29,225	-2 -350	285 49,875
25 Nov	3996.70	203.5 ₹ 35,612.5	25.4 4445.00	17.37	59 10,325	30 5,250	286 50,050
24 Nov	4013.30	180.15 ₹ 31,526.25	1.85 323.75	16.16	63 11,025	47 8,225	255 44,625
21 Nov	4024.90	177.85 ₹ 31,123.75	12.85 2248.75	18.63	171 29,925	116 20,300	208 36,400
20 Nov	4037.40	165 ₹ 28,875	-25.2 -4410.00	17.32	12 2,100	2 350	88 15,400
19 Nov	4019.60	188.6 ₹ 33,005	-9.3 -1627.50	19.81	104 18,200	71 12,425	85 14,875
18 Nov	3999.60	197.9 ₹ 34,632.5	-339.2 -59360.00	18.85	20 3,500	14 2,450	14 2,450
17 Nov	4027.70	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4004.40	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4002.50	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
12 Nov	3954.60	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
11 Nov	3955.00	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
10 Nov	3918.50	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
7 Nov	3882.50	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
6 Nov	3881.60	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
4 Nov	3924.40	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
3 Nov	3980.50	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3987.50	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3958.10	537.1 ₹ 93,992.5	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4200 expiring on 30DEC2025

Delta for 4200 PE is -0.80

Historical price for 4200 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 203, which was 2.85 higher than the previous day. The implied volatity was 21.09, the open interest changed by 0 which decreased total open position to 326

On 8 Dec LT was trading at 3996.70. The strike last trading price was 200.15, which was 39.35 higher than the previous day. The implied volatity was 19.74, the open interest changed by -27 which decreased total open position to 327

On 5 Dec LT was trading at 4038.20. The strike last trading price was 160.8, which was -42.85 lower than the previous day. The implied volatity was 18.03, the open interest changed by 0 which decreased total open position to 354

On 4 Dec LT was trading at 3983.60. The strike last trading price was 203.65, which was -2.2 lower than the previous day. The implied volatity was 19.78, the open interest changed by 0 which decreased total open position to 354

On 3 Dec LT was trading at 3988.00. The strike last trading price was 205, which was 44 higher than the previous day. The implied volatity was 21.18, the open interest changed by -2 which decreased total open position to 354

On 2 Dec LT was trading at 4030.50. The strike last trading price was 161, which was 18.5 higher than the previous day. The implied volatity was 16.97, the open interest changed by -15 which decreased total open position to 356

On 1 Dec LT was trading at 4073.20. The strike last trading price was 142.5, which was 11.7 higher than the previous day. The implied volatity was 17.99, the open interest changed by 45 which increased total open position to 371

On 28 Nov LT was trading at 4069.60. The strike last trading price was 131.35, which was 2.95 higher than the previous day. The implied volatity was 17.07, the open interest changed by 3 which increased total open position to 328

On 27 Nov LT was trading at 4081.30. The strike last trading price was 130, which was -13.25 lower than the previous day. The implied volatity was 16.68, the open interest changed by 40 which increased total open position to 325

On 26 Nov LT was trading at 4062.00. The strike last trading price was 144.75, which was -52.5 lower than the previous day. The implied volatity was 16.95, the open interest changed by -2 which decreased total open position to 285

On 25 Nov LT was trading at 3996.70. The strike last trading price was 203.5, which was 25.4 higher than the previous day. The implied volatity was 17.37, the open interest changed by 30 which increased total open position to 286

On 24 Nov LT was trading at 4013.30. The strike last trading price was 180.15, which was 1.85 higher than the previous day. The implied volatity was 16.16, the open interest changed by 47 which increased total open position to 255

On 21 Nov LT was trading at 4024.90. The strike last trading price was 177.85, which was 12.85 higher than the previous day. The implied volatity was 18.63, the open interest changed by 116 which increased total open position to 208

On 20 Nov LT was trading at 4037.40. The strike last trading price was 165, which was -25.2 lower than the previous day. The implied volatity was 17.32, the open interest changed by 2 which increased total open position to 88

On 19 Nov LT was trading at 4019.60. The strike last trading price was 188.6, which was -9.3 lower than the previous day. The implied volatity was 19.81, the open interest changed by 71 which increased total open position to 85

On 18 Nov LT was trading at 3999.60. The strike last trading price was 197.9, which was -339.2 lower than the previous day. The implied volatity was 18.85, the open interest changed by 14 which increased total open position to 14

On 17 Nov LT was trading at 4027.70. The strike last trading price was 537.1, 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 14 Nov LT was trading at 4004.40. The strike last trading price was 537.1, 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 13 Nov LT was trading at 4002.50. The strike last trading price was 537.1, 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 12 Nov LT was trading at 3954.60. The strike last trading price was 537.1, 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 11 Nov LT was trading at 3955.00. The strike last trading price was 537.1, 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 10 Nov LT was trading at 3918.50. The strike last trading price was 537.1, 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 7 Nov LT was trading at 3882.50. The strike last trading price was 537.1, 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 6 Nov LT was trading at 3881.60. The strike last trading price was 537.1, 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 4 Nov LT was trading at 3924.40. The strike last trading price was 537.1, 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 3 Nov LT was trading at 3980.50. The strike last trading price was 537.1, 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 31 Oct LT was trading at 4030.90. The strike last trading price was 537.1, 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 30 Oct LT was trading at 3987.50. The strike last trading price was 537.1, 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 29 Oct LT was trading at 3958.10. The strike last trading price was 537.1, 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