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 4240 CE
Delta: 0.07 Vega: 1.34 Theta: -0.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	4.8 ₹ 840	-0.5 -87.50	15.34	606 1,06,050	335 58,625	568 99,400
8 Dec	3996.70	5.2 ₹ 910	-3.25 -568.75	14.95	129 22,575	-37 -6,475	232 40,600
5 Dec	4038.20	8.5 ₹ 1,487.5	1.75 306.25	13.50	169 29,575	25 4,375	269 47,075
4 Dec	3983.60	6.6 ₹ 1,155	-0.5 -87.50	14.80	72 12,600	-5 -875	244 42,700
3 Dec	3988.00	7.45 ₹ 1,303.75	-6.65 -1163.75	14.70	574 1,00,450	-33 -5,775	429 75,075
2 Dec	4030.50	14.25 ₹ 2,493.75	-7.25 -1268.75	15.08	242 42,350	-8 -1,400	462 80,850
1 Dec	4073.20	21.75 ₹ 3,806.25	-2.05 -358.75	15.19	482 84,350	-179 -31,325	469 82,075
28 Nov	4069.60	24.05 ₹ 4,208.75	-3 -525.00	14.05	529 92,575	240 42,000	647 1,13,225
27 Nov	4081.30	26.9 ₹ 4,707.5	4.95 866.25	14.50	1,198 2,09,650	-3 -525	410 71,750
26 Nov	4062.00	21.45 ₹ 3,753.75	6.55 1146.25	14.04	788 1,37,900	150 26,250	413 72,275
25 Nov	3996.70	13.7 ₹ 2,397.5	-5.5 -962.50	15.65	172 30,100	12 2,100	260 45,500
24 Nov	4013.30	20.35 ₹ 3,561.25	-4.3 -752.50	16.24	107 18,725	50 8,750	247 43,225
21 Nov	4024.90	24.75 ₹ 4,331.25	-4.65 -813.75	15.61	89 15,575	51 8,925	196 34,300

20 Nov	4037.40	29.5 ₹ 5,162.5	2.45 428.75	15.96	76 13,300	8 1,400	145 25,375
19 Nov	4019.60	27.15 ₹ 4,751.25	1.3 227.50	16.07	82 14,350	36 6,300	137 23,975
18 Nov	3999.60	25.85 ₹ 4,523.75	-9.5 -1662.50	16.56	20 3,500	0 0	99 17,325
17 Nov	4027.70	35.35 ₹ 6,186.25	4.15 726.25	17.12	8 1,400	2 350	99 17,325
14 Nov	4004.40	32 ₹ 5,600	-2.25 -393.75	16.78	6 1,050	0 0	98 17,150
13 Nov	4002.50	34.35 ₹ 6,011.25	8.9 1557.50	17.02	63 11,025	10 1,750	98 17,150
12 Nov	3954.60	25.45 ₹ 4,453.75	-2.4 -420.00	17.25	14 2,450	1 175	88 15,400
11 Nov	3955.00	27.85 ₹ 4,873.75	4.35 761.25	17.67	96 16,800	59 10,325	87 15,225
10 Nov	3918.50	23.5 ₹ 4,112.5	5.5 962.50	18.10	14 2,450	8 1,400	24 4,200
7 Nov	3882.50	18 ₹ 3,150	-5.4 -945.00	17.42	1 175	0 0	15 2,625
6 Nov	3881.60	21.85 ₹ 3,823.75	-28.15 -4926.25	17.85	10 1,750	0 0	14 2,450
4 Nov	3924.40	50 ₹ 8,750	0 0.00	-	0 0	0 0	0 0
3 Nov	3980.50	50 ₹ 8,750	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	50 ₹ 8,750	0 0.00	-	0 0	10 1,750	0 0
30 Oct	3987.50	50 ₹ 8,750	0 0.00	17.92	17 2,975	9 1,575	13 2,275
29 Oct	3958.10	50 ₹ 8,750	-3.1 -542.50	19.43	8 1,400	4 700	4 700

For Larsen & Toubro Ltd. - strike price 4240 expiring on 30DEC2025

Delta for 4240 CE is 0.07

Historical price for 4240 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 4.8, which was -0.5 lower than the previous day. The implied volatity was 15.34, the open interest changed by 335 which increased total open position to 568

On 8 Dec LT was trading at 3996.70. The strike last trading price was 5.2, which was -3.25 lower than the previous day. The implied volatity was 14.95, the open interest changed by -37 which decreased total open position to 232

On 5 Dec LT was trading at 4038.20. The strike last trading price was 8.5, which was 1.75 higher than the previous day. The implied volatity was 13.50, the open interest changed by 25 which increased total open position to 269

On 4 Dec LT was trading at 3983.60. The strike last trading price was 6.6, which was -0.5 lower than the previous day. The implied volatity was 14.80, the open interest changed by -5 which decreased total open position to 244

On 3 Dec LT was trading at 3988.00. The strike last trading price was 7.45, which was -6.65 lower than the previous day. The implied volatity was 14.70, the open interest changed by -33 which decreased total open position to 429

On 2 Dec LT was trading at 4030.50. The strike last trading price was 14.25, which was -7.25 lower than the previous day. The implied volatity was 15.08, the open interest changed by -8 which decreased total open position to 462

On 1 Dec LT was trading at 4073.20. The strike last trading price was 21.75, which was -2.05 lower than the previous day. The implied volatity was 15.19, the open interest changed by -179 which decreased total open position to 469

On 28 Nov LT was trading at 4069.60. The strike last trading price was 24.05, which was -3 lower than the previous day. The implied volatity was 14.05, the open interest changed by 240 which increased total open position to 647

On 27 Nov LT was trading at 4081.30. The strike last trading price was 26.9, which was 4.95 higher than the previous day. The implied volatity was 14.50, the open interest changed by -3 which decreased total open position to 410

On 26 Nov LT was trading at 4062.00. The strike last trading price was 21.45, which was 6.55 higher than the previous day. The implied volatity was 14.04, the open interest changed by 150 which increased total open position to 413

On 25 Nov LT was trading at 3996.70. The strike last trading price was 13.7, which was -5.5 lower than the previous day. The implied volatity was 15.65, the open interest changed by 12 which increased total open position to 260

On 24 Nov LT was trading at 4013.30. The strike last trading price was 20.35, which was -4.3 lower than the previous day. The implied volatity was 16.24, the open interest changed by 50 which increased total open position to 247

On 21 Nov LT was trading at 4024.90. The strike last trading price was 24.75, which was -4.65 lower than the previous day. The implied volatity was 15.61, the open interest changed by 51 which increased total open position to 196

On 20 Nov LT was trading at 4037.40. The strike last trading price was 29.5, which was 2.45 higher than the previous day. The implied volatity was 15.96, the open interest changed by 8 which increased total open position to 145

On 19 Nov LT was trading at 4019.60. The strike last trading price was 27.15, which was 1.3 higher than the previous day. The implied volatity was 16.07, the open interest changed by 36 which increased total open position to 137

On 18 Nov LT was trading at 3999.60. The strike last trading price was 25.85, which was -9.5 lower than the previous day. The implied volatity was 16.56, the open interest changed by 0 which decreased total open position to 99

On 17 Nov LT was trading at 4027.70. The strike last trading price was 35.35, which was 4.15 higher than the previous day. The implied volatity was 17.12, the open interest changed by 2 which increased total open position to 99

On 14 Nov LT was trading at 4004.40. The strike last trading price was 32, which was -2.25 lower than the previous day. The implied volatity was 16.78, the open interest changed by 0 which decreased total open position to 98

On 13 Nov LT was trading at 4002.50. The strike last trading price was 34.35, which was 8.9 higher than the previous day. The implied volatity was 17.02, the open interest changed by 10 which increased total open position to 98

On 12 Nov LT was trading at 3954.60. The strike last trading price was 25.45, which was -2.4 lower than the previous day. The implied volatity was 17.25, the open interest changed by 1 which increased total open position to 88

On 11 Nov LT was trading at 3955.00. The strike last trading price was 27.85, which was 4.35 higher than the previous day. The implied volatity was 17.67, the open interest changed by 59 which increased total open position to 87

On 10 Nov LT was trading at 3918.50. The strike last trading price was 23.5, which was 5.5 higher than the previous day. The implied volatity was 18.10, the open interest changed by 8 which increased total open position to 24

On 7 Nov LT was trading at 3882.50. The strike last trading price was 18, which was -5.4 lower than the previous day. The implied volatity was 17.42, the open interest changed by 0 which decreased total open position to 15

On 6 Nov LT was trading at 3881.60. The strike last trading price was 21.85, which was -28.15 lower than the previous day. The implied volatity was 17.85, the open interest changed by 0 which decreased total open position to 14

On 4 Nov LT was trading at 3924.40. The strike last trading price was 50, 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 50, 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 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 30 Oct LT was trading at 3987.50. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 17.92, the open interest changed by 9 which increased total open position to 13

On 29 Oct LT was trading at 3958.10. The strike last trading price was 50, which was -3.1 lower than the previous day. The implied volatity was 19.43, the open interest changed by 4 which increased total open position to 4

LT 30DEC2025 4240 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	235 ₹ 41,125	60.3 10552.50	-	0 0	0 0	0 0
8 Dec	3996.70	235 ₹ 41,125	60.3 10552.50	-	0 0	0 0	58 10,150
5 Dec	4038.20	235 ₹ 41,125	60.3 10552.50	-	0 0	-1 -175	0 0
4 Dec	3983.60	235 ₹ 41,125	60.3 10552.50	19.18	1 175	0 0	59 10,325
3 Dec	3988.00	174.7 ₹ 30,572.5	13.25 2318.75	-	0 0	0 0	0 0
2 Dec	4030.50	174.7 ₹ 30,572.5	13.25 2318.75	-	0 0	0 0	0 0
1 Dec	4073.20	174.7 ₹ 30,572.5	13.25 2318.75	18.91	3 525	0 0	59 10,325
28 Nov	4069.60	161.2 ₹ 28,210	3.05 533.75	17.60	17 2,975	-1 -175	59 10,325
27 Nov	4081.30	157.95 ₹ 27,641.25	-16.7 -2922.50	16.76	6 1,050	0 0	61 10,675
26 Nov	4062.00	179.35 ₹ 31,386.25	-42.3 -7402.50	18.39	68 11,900	44 7,700	61 10,675
25 Nov	3996.70	222.75 ₹ 38,981.25	-347.15 -60751.25	-	0 0	0 0	0 0
24 Nov	4013.30	222.75 ₹ 38,981.25	-347.15 -60751.25	-	0 0	0 0	0 0
21 Nov	4024.90	222.75 ₹ 38,981.25	-347.15 -60751.25	-	0 0	0 0	0 0
20 Nov	4037.40	222.75 ₹ 38,981.25	-347.15 -60751.25	-	0 0	17 2,975	0 0
19 Nov	4019.60	222.75 ₹ 38,981.25	-347.15 -60751.25	21.01	17 2,975	7 1,225	7 1,225
18 Nov	3999.60	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4027.70	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4004.40	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4002.50	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
12 Nov	3954.60	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
11 Nov	3955.00	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
10 Nov	3918.50	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
7 Nov	3882.50	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
6 Nov	3881.60	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
4 Nov	3924.40	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
3 Nov	3980.50	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3987.50	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3958.10	569.9 ₹ 99,732.5	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4240 expiring on 30DEC2025

Delta for 4240 PE is -

Historical price for 4240 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 235, which was 60.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec LT was trading at 3996.70. The strike last trading price was 235, which was 60.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 5 Dec LT was trading at 4038.20. The strike last trading price was 235, which was 60.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec LT was trading at 3983.60. The strike last trading price was 235, which was 60.3 higher than the previous day. The implied volatity was 19.18, the open interest changed by 0 which decreased total open position to 59

On 3 Dec LT was trading at 3988.00. The strike last trading price was 174.7, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec LT was trading at 4030.50. The strike last trading price was 174.7, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec LT was trading at 4073.20. The strike last trading price was 174.7, which was 13.25 higher than the previous day. The implied volatity was 18.91, the open interest changed by 0 which decreased total open position to 59

On 28 Nov LT was trading at 4069.60. The strike last trading price was 161.2, which was 3.05 higher than the previous day. The implied volatity was 17.60, the open interest changed by -1 which decreased total open position to 59

On 27 Nov LT was trading at 4081.30. The strike last trading price was 157.95, which was -16.7 lower than the previous day. The implied volatity was 16.76, the open interest changed by 0 which decreased total open position to 61

On 26 Nov LT was trading at 4062.00. The strike last trading price was 179.35, which was -42.3 lower than the previous day. The implied volatity was 18.39, the open interest changed by 44 which increased total open position to 61

On 25 Nov LT was trading at 3996.70. The strike last trading price was 222.75, which was -347.15 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 222.75, which was -347.15 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 222.75, which was -347.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov LT was trading at 4037.40. The strike last trading price was 222.75, which was -347.15 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 19 Nov LT was trading at 4019.60. The strike last trading price was 222.75, which was -347.15 lower than the previous day. The implied volatity was 21.01, the open interest changed by 7 which increased total open position to 7

On 18 Nov LT was trading at 3999.60. The strike last trading price was 569.9, 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 Nov LT was trading at 4027.70. The strike last trading price was 569.9, 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 569.9, 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 569.9, 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 569.9, 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 569.9, 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 569.9, 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 569.9, 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 569.9, 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 569.9, 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 569.9, 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 569.9, 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 569.9, 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 569.9, 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