LT
Larsen & Toubro Ltd.
Historical option data for LT
24 Apr 2026 01:31 PM IST
| LT 28-Apr-2026 (4d) 4240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.87
Gamma: 0.0005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3991.70 | 1.2 | -3.5999999999999996 | 27.69 | 212 | 1 | 197 | |||||||||
| 23 Apr | 4054.10 | 4.65 | -1.5 | 26.3 | 319 | 21 | 196 | |||||||||
| 22 Apr | 4021.10 | 6.3 | -12 | 29.57 | 837 | -34 | 175 | |||||||||
| 21 Apr | 4075.40 | 17.7 | -0.05000000000000071 | 30.97 | 595 | -81 | 209 | |||||||||
| 20 Apr | 4051.00 | 16.6 | -12.7 | 31.51 | 625 | 15 | 289 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 4096.10 | 29.95 | -4.349999999999998 | 26.62 | 486 | 19 | 275 | |||||||||
| 16 Apr | 4119.80 | 34.25 | 6.350000000000001 | 25.89 | 759 | 90 | 253 | |||||||||
| 15 Apr | 4076.30 | 27.75 | 14.6 | 26.61 | 664 | 17 | 162 | |||||||||
| 13 Apr | 3954.30 | 12.25 | -4.899999999999999 | 27.12 | 400 | -50 | 146 | |||||||||
| 10 Apr | 3959.90 | 17.45 | 1 | 26.95 | 343 | -39 | 199 | |||||||||
| 9 Apr | 3896.20 | 16.65 | -19.35 | 30.27 | 620 | -30 | 243 | |||||||||
| 8 Apr | 4005.90 | 37.55 | 30.1 | 29.13 | 952 | 253 | 273 | |||||||||
| 7 Apr | 3723.30 | 7.45 | -0.85 | 32.72 | 8 | 0 | 19 | |||||||||
| 6 Apr | 3727.70 | 8.5 | 1.15 | 32.55 | 11 | 1 | 18 | |||||||||
| 2 Apr | 3613.10 | 7.35 | 0 | 34.78 | 1 | 0 | 16 | |||||||||
| 1 Apr | 3607.50 | 7.35 | -2 | 33.53 | 5 | 4 | 16 | |||||||||
| 30 Mar | 3504.10 | 9.35 | -0.75 | 39.76 | 6 | 0 | 10 | |||||||||
| 27 Mar | 3564.10 | 10.15 | -5.35 | 35.2 | 7 | 0 | 10 | |||||||||
| 25 Mar | 3649.30 | 15.5 | -27.1 | 33.04 | 10 | 0 | 0 | |||||||||
| 24 Mar | 3516.80 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3342.40 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3434.80 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3434.50 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3607.90 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3542.80 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3469.40 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3439.00 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3719.50 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3838.80 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3876.00 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3842.10 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3949.80 | 42.6 | -23.15 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4038.70 | 42.6 | -23.15 | - | 2 | 0 | 0 | |||||||||
| 4 Mar | 3882.60 | 42.6 | -23.15 | - | 2 | 0 | 0 | |||||||||
| 2 Mar | 4066.70 | 42.6 | -23.15 | 13.6 | 2 | 0 | 0 | |||||||||
| 27 Feb | 4278.30 | 65.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4286.50 | 65.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4298.50 | 65.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4170.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4169.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Larsen & Toubro Ltd. - strike price 4240 expiring on 28APR2026
Delta for 4240 CE is 0.03
Historical price for 4240 CE is as follows
On 24 Apr LT was trading at 3991.70. The strike last trading price was 1.2, which was -3.5999999999999996 lower than the previous day. The implied volatity was 27.69, the open interest changed by 1 which increased total open position to 197
On 23 Apr LT was trading at 4054.10. The strike last trading price was 4.65, which was -1.5 lower than the previous day. The implied volatity was 26.3, the open interest changed by 21 which increased total open position to 196
On 22 Apr LT was trading at 4021.10. The strike last trading price was 6.3, which was -12 lower than the previous day. The implied volatity was 29.57, the open interest changed by -34 which decreased total open position to 175
On 21 Apr LT was trading at 4075.40. The strike last trading price was 17.7, which was -0.05000000000000071 lower than the previous day. The implied volatity was 30.97, the open interest changed by -81 which decreased total open position to 209
On 20 Apr LT was trading at 4051.00. The strike last trading price was 16.6, which was -12.7 lower than the previous day. The implied volatity was 31.51, the open interest changed by 15 which increased total open position to 289
On 17 Apr LT was trading at 4096.10. The strike last trading price was 29.95, which was -4.349999999999998 lower than the previous day. The implied volatity was 26.62, the open interest changed by 19 which increased total open position to 275
On 16 Apr LT was trading at 4119.80. The strike last trading price was 34.25, which was 6.350000000000001 higher than the previous day. The implied volatity was 25.89, the open interest changed by 90 which increased total open position to 253
On 15 Apr LT was trading at 4076.30. The strike last trading price was 27.75, which was 14.6 higher than the previous day. The implied volatity was 26.61, the open interest changed by 17 which increased total open position to 162
On 13 Apr LT was trading at 3954.30. The strike last trading price was 12.25, which was -4.899999999999999 lower than the previous day. The implied volatity was 27.12, the open interest changed by -50 which decreased total open position to 146
On 10 Apr LT was trading at 3959.90. The strike last trading price was 17.45, which was 1 higher than the previous day. The implied volatity was 26.95, the open interest changed by -39 which decreased total open position to 199
On 9 Apr LT was trading at 3896.20. The strike last trading price was 16.65, which was -19.35 lower than the previous day. The implied volatity was 30.27, the open interest changed by -30 which decreased total open position to 243
On 8 Apr LT was trading at 4005.90. The strike last trading price was 37.55, which was 30.1 higher than the previous day. The implied volatity was 29.13, the open interest changed by 253 which increased total open position to 273
On 7 Apr LT was trading at 3723.30. The strike last trading price was 7.45, which was -0.85 lower than the previous day. The implied volatity was 32.72, the open interest changed by 0 which decreased total open position to 19
On 6 Apr LT was trading at 3727.70. The strike last trading price was 8.5, which was 1.15 higher than the previous day. The implied volatity was 32.55, the open interest changed by 1 which increased total open position to 18
On 2 Apr LT was trading at 3613.10. The strike last trading price was 7.35, which was 0 lower than the previous day. The implied volatity was 34.78, the open interest changed by 0 which decreased total open position to 16
On 1 Apr LT was trading at 3607.50. The strike last trading price was 7.35, which was -2 lower than the previous day. The implied volatity was 33.53, the open interest changed by 4 which increased total open position to 16
On 30 Mar LT was trading at 3504.10. The strike last trading price was 9.35, which was -0.75 lower than the previous day. The implied volatity was 39.76, the open interest changed by 0 which decreased total open position to 10
On 27 Mar LT was trading at 3564.10. The strike last trading price was 10.15, which was -5.35 lower than the previous day. The implied volatity was 35.2, the open interest changed by 0 which decreased total open position to 10
On 25 Mar LT was trading at 3649.30. The strike last trading price was 15.5, which was -27.1 lower than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 0
On 24 Mar LT was trading at 3516.80. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar LT was trading at 3342.40. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LT was trading at 3434.80. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LT was trading at 3434.50. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LT was trading at 3607.90. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LT was trading at 3542.80. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar LT was trading at 3469.40. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LT was trading at 3439.00. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LT was trading at 3719.50. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LT was trading at 3838.80. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar LT was trading at 3876.00. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar LT was trading at 3842.10. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar LT was trading at 3949.80. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LT was trading at 4038.70. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar LT was trading at 3882.60. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LT was trading at 4066.70. The strike last trading price was 42.6, which was -23.15 lower than the previous day. The implied volatity was 13.6, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LT was trading at 4278.30. The strike last trading price was 65.75, 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 26 Feb LT was trading at 4286.50. The strike last trading price was 65.75, 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 25 Feb LT was trading at 4298.50. The strike last trading price was 65.75, 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 Feb LT was trading at 4170.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb LT was trading at 4169.00. The strike last trading price was 0, 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
| LT 28-Apr-2026 (4d) 4240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3991.70 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 4054.10 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 4021.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 4075.40 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 4051.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 4096.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 4119.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 4076.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3954.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3959.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 3896.20 | 453 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 4005.90 | 453 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 3723.30 | 453 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 3727.70 | 453 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 3613.10 | 453 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 3607.50 | 453 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 3504.10 | 453 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 3564.10 | 453 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 3649.30 | 453 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 3516.80 | 453 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3342.40 | 453 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3434.80 | 453 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3434.50 | 453 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3607.90 | 453 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3542.80 | 453 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3469.40 | 453 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3439.00 | 453 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3719.50 | 453 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3838.80 | 453 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3876.00 | 453 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3842.10 | 453 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3949.80 | 453 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4038.70 | 453 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3882.60 | 453 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4066.70 | 453 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4278.30 | 453 | 0 | 1.54 | 0 | 0 | 0 |
| 26 Feb | 4286.50 | 453 | 0 | 1.78 | 0 | 0 | 0 |
| 25 Feb | 4298.50 | 453 | 0 | 1.92 | 0 | 0 | 0 |
| 11 Feb | 4170.40 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 4169.00 | 0 | 0 | - | 0 | 0 | 0 |
For Larsen & Toubro Ltd. - strike price 4240 expiring on 28APR2026
Delta for 4240 PE is -
Historical price for 4240 PE is as follows
On 24 Apr LT was trading at 3991.70. The strike last trading price was 0, 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 23 Apr LT was trading at 4054.10. The strike last trading price was 0, 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 22 Apr LT was trading at 4021.10. The strike last trading price was 0, 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 21 Apr LT was trading at 4075.40. The strike last trading price was 0, 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 20 Apr LT was trading at 4051.00. The strike last trading price was 0, 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 17 Apr LT was trading at 4096.10. The strike last trading price was 0, 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 16 Apr LT was trading at 4119.80. The strike last trading price was 0, 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 15 Apr LT was trading at 4076.30. The strike last trading price was 0, 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 Apr LT was trading at 3954.30. The strike last trading price was 0, 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 Apr LT was trading at 3959.90. The strike last trading price was 0, 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 9 Apr LT was trading at 3896.20. The strike last trading price was 453, 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 8 Apr LT was trading at 4005.90. The strike last trading price was 453, 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 Apr LT was trading at 3723.30. The strike last trading price was 453, 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 Apr LT was trading at 3727.70. The strike last trading price was 453, 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 2 Apr LT was trading at 3613.10. The strike last trading price was 453, 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 1 Apr LT was trading at 3607.50. The strike last trading price was 453, 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 Mar LT was trading at 3504.10. The strike last trading price was 453, 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 27 Mar LT was trading at 3564.10. The strike last trading price was 453, 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 25 Mar LT was trading at 3649.30. The strike last trading price was 453, 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 24 Mar LT was trading at 3516.80. The strike last trading price was 453, 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 23 Mar LT was trading at 3342.40. The strike last trading price was 453, 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 20 Mar LT was trading at 3434.80. The strike last trading price was 453, 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 19 Mar LT was trading at 3434.50. The strike last trading price was 453, 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 18 Mar LT was trading at 3607.90. The strike last trading price was 453, 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 17 Mar LT was trading at 3542.80. The strike last trading price was 453, 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 16 Mar LT was trading at 3469.40. The strike last trading price was 453, 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 Mar LT was trading at 3439.00. The strike last trading price was 453, 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 Mar LT was trading at 3719.50. The strike last trading price was 453, 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 Mar LT was trading at 3838.80. The strike last trading price was 453, 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 Mar LT was trading at 3876.00. The strike last trading price was 453, 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 9 Mar LT was trading at 3842.10. The strike last trading price was 453, 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 Mar LT was trading at 3949.80. The strike last trading price was 453, 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 5 Mar LT was trading at 4038.70. The strike last trading price was 453, 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 Mar LT was trading at 3882.60. The strike last trading price was 453, 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 2 Mar LT was trading at 4066.70. The strike last trading price was 453, 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 27 Feb LT was trading at 4278.30. The strike last trading price was 453, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 26 Feb LT was trading at 4286.50. The strike last trading price was 453, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
On 25 Feb LT was trading at 4298.50. The strike last trading price was 453, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 11 Feb LT was trading at 4170.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb LT was trading at 4169.00. The strike last trading price was 0, 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
