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 4280 CE
Delta: 0.05 Vega: 1.01 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	3.25 ₹ 568.75	-0.4 -70.00	15.98	86 15,050	-11 -1,925	254 44,450
8 Dec	3996.70	3.5 ₹ 612.5	-1.7 -297.50	15.54	88 15,400	-18 -3,150	265 46,375
5 Dec	4038.20	5.4 ₹ 945	0.75 131.25	13.86	149 26,075	78 13,650	283 49,525
4 Dec	3983.60	5.05 ₹ 883.75	0.05 8.75	15.68	85 14,875	-29 -5,075	204 35,700
3 Dec	3988.00	5.05 ₹ 883.75	-4.6 -805.00	15.12	579 1,01,325	-137 -23,975	233 40,775
2 Dec	4030.50	9.55 ₹ 1,671.25	-4.95 -866.25	15.26	141 24,675	-31 -5,425	372 65,100
1 Dec	4073.20	14.85 ₹ 2,598.75	-0.8 -140.00	15.27	129 22,575	-11 -1,925	403 70,525
28 Nov	4069.60	16.8 ₹ 2,940	-2.2 -385.00	14.25	260 45,500	-66 -11,550	417 72,975
27 Nov	4081.30	18.95 ₹ 3,316.25	3.45 603.75	14.62	1,077 1,88,475	70 12,250	483 84,525
26 Nov	4062.00	15.2 ₹ 2,660	4.65 813.75	14.30	455 79,625	-80 -14,000	414 72,450
25 Nov	3996.70	10.05 ₹ 1,758.75	-4.45 -778.75	16.00	227 39,725	0 0	493 86,275
24 Nov	4013.30	14.1 ₹ 2,467.5	-4.2 -735.00	16.14	235 41,125	82 14,350	495 86,625

21 Nov	4024.90	17.5 ₹ 3,062.5	-4.75 -831.25	15.54	169 29,575	72 12,600	410 71,750
20 Nov	4037.40	22.95 ₹ 4,016.25	2.25 393.75	16.33	243 42,525	70 12,250	338 59,150
19 Nov	4019.60	20.9 ₹ 3,657.5	0.6 105.00	16.37	217 37,975	60 10,500	267 46,725
18 Nov	3999.60	20 ₹ 3,500	-8.05 -1408.75	16.83	102 17,850	67 11,725	206 36,050
17 Nov	4027.70	28.3 ₹ 4,952.5	2.65 463.75	17.47	66 11,550	46 8,050	137 23,975
14 Nov	4004.40	25.8 ₹ 4,515	-1.7 -297.50	17.17	65 11,375	30 5,250	90 15,750
13 Nov	4002.50	27.5 ₹ 4,812.5	6.55 1146.25	17.31	36 6,300	6 1,050	60 10,500
12 Nov	3954.60	20.95 ₹ 3,666.25	-0.55 -96.25	17.74	12 2,100	-6 -1,050	58 10,150
11 Nov	3955.00	21.5 ₹ 3,762.5	2 350.00	17.71	5 875	2 350	63 11,025
10 Nov	3918.50	19.5 ₹ 3,412.5	3 525.00	18.56	10 1,750	7 1,225	61 10,675
7 Nov	3882.50	16.5 ₹ 2,887.5	-4.3 -752.50	18.43	22 3,850	12 2,100	55 9,625
6 Nov	3881.60	20.8 ₹ 3,640	-3 -525.00	19.08	3 525	2 350	43 7,525
4 Nov	3924.40	24 ₹ 4,200	-13 -2275.00	18.15	12 2,100	1 175	40 7,000
3 Nov	3980.50	37 ₹ 6,475	-12.45 -2178.75	18.41	14 2,450	4 700	38 6,650
31 Oct	4030.90	49.25 ₹ 8,618.75	7.25 1268.75	-	28 4,900	7 1,225	33 5,775
30 Oct	3987.50	42 ₹ 7,350	-0.2 -35.00	18.19	24 4,200	1 175	29 5,075
29 Oct	3958.10	42.15 ₹ 7,376.25	-5 -875.00	19.54	39 6,825	26 4,550	26 4,550

For Larsen & Toubro Ltd. - strike price 4280 expiring on 30DEC2025

Delta for 4280 CE is 0.05

Historical price for 4280 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 3.25, which was -0.4 lower than the previous day. The implied volatity was 15.98, the open interest changed by -11 which decreased total open position to 254

On 8 Dec LT was trading at 3996.70. The strike last trading price was 3.5, which was -1.7 lower than the previous day. The implied volatity was 15.54, the open interest changed by -18 which decreased total open position to 265

On 5 Dec LT was trading at 4038.20. The strike last trading price was 5.4, which was 0.75 higher than the previous day. The implied volatity was 13.86, the open interest changed by 78 which increased total open position to 283

On 4 Dec LT was trading at 3983.60. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was 15.68, the open interest changed by -29 which decreased total open position to 204

On 3 Dec LT was trading at 3988.00. The strike last trading price was 5.05, which was -4.6 lower than the previous day. The implied volatity was 15.12, the open interest changed by -137 which decreased total open position to 233

On 2 Dec LT was trading at 4030.50. The strike last trading price was 9.55, which was -4.95 lower than the previous day. The implied volatity was 15.26, the open interest changed by -31 which decreased total open position to 372

On 1 Dec LT was trading at 4073.20. The strike last trading price was 14.85, which was -0.8 lower than the previous day. The implied volatity was 15.27, the open interest changed by -11 which decreased total open position to 403

On 28 Nov LT was trading at 4069.60. The strike last trading price was 16.8, which was -2.2 lower than the previous day. The implied volatity was 14.25, the open interest changed by -66 which decreased total open position to 417

On 27 Nov LT was trading at 4081.30. The strike last trading price was 18.95, which was 3.45 higher than the previous day. The implied volatity was 14.62, the open interest changed by 70 which increased total open position to 483

On 26 Nov LT was trading at 4062.00. The strike last trading price was 15.2, which was 4.65 higher than the previous day. The implied volatity was 14.30, the open interest changed by -80 which decreased total open position to 414

On 25 Nov LT was trading at 3996.70. The strike last trading price was 10.05, which was -4.45 lower than the previous day. The implied volatity was 16.00, the open interest changed by 0 which decreased total open position to 493

On 24 Nov LT was trading at 4013.30. The strike last trading price was 14.1, which was -4.2 lower than the previous day. The implied volatity was 16.14, the open interest changed by 82 which increased total open position to 495

On 21 Nov LT was trading at 4024.90. The strike last trading price was 17.5, which was -4.75 lower than the previous day. The implied volatity was 15.54, the open interest changed by 72 which increased total open position to 410

On 20 Nov LT was trading at 4037.40. The strike last trading price was 22.95, which was 2.25 higher than the previous day. The implied volatity was 16.33, the open interest changed by 70 which increased total open position to 338

On 19 Nov LT was trading at 4019.60. The strike last trading price was 20.9, which was 0.6 higher than the previous day. The implied volatity was 16.37, the open interest changed by 60 which increased total open position to 267

On 18 Nov LT was trading at 3999.60. The strike last trading price was 20, which was -8.05 lower than the previous day. The implied volatity was 16.83, the open interest changed by 67 which increased total open position to 206

On 17 Nov LT was trading at 4027.70. The strike last trading price was 28.3, which was 2.65 higher than the previous day. The implied volatity was 17.47, the open interest changed by 46 which increased total open position to 137

On 14 Nov LT was trading at 4004.40. The strike last trading price was 25.8, which was -1.7 lower than the previous day. The implied volatity was 17.17, the open interest changed by 30 which increased total open position to 90

On 13 Nov LT was trading at 4002.50. The strike last trading price was 27.5, which was 6.55 higher than the previous day. The implied volatity was 17.31, the open interest changed by 6 which increased total open position to 60

On 12 Nov LT was trading at 3954.60. The strike last trading price was 20.95, which was -0.55 lower than the previous day. The implied volatity was 17.74, the open interest changed by -6 which decreased total open position to 58

On 11 Nov LT was trading at 3955.00. The strike last trading price was 21.5, which was 2 higher than the previous day. The implied volatity was 17.71, the open interest changed by 2 which increased total open position to 63

On 10 Nov LT was trading at 3918.50. The strike last trading price was 19.5, which was 3 higher than the previous day. The implied volatity was 18.56, the open interest changed by 7 which increased total open position to 61

On 7 Nov LT was trading at 3882.50. The strike last trading price was 16.5, which was -4.3 lower than the previous day. The implied volatity was 18.43, the open interest changed by 12 which increased total open position to 55

On 6 Nov LT was trading at 3881.60. The strike last trading price was 20.8, which was -3 lower than the previous day. The implied volatity was 19.08, the open interest changed by 2 which increased total open position to 43

On 4 Nov LT was trading at 3924.40. The strike last trading price was 24, which was -13 lower than the previous day. The implied volatity was 18.15, the open interest changed by 1 which increased total open position to 40

On 3 Nov LT was trading at 3980.50. The strike last trading price was 37, which was -12.45 lower than the previous day. The implied volatity was 18.41, the open interest changed by 4 which increased total open position to 38

On 31 Oct LT was trading at 4030.90. The strike last trading price was 49.25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 33

On 30 Oct LT was trading at 3987.50. The strike last trading price was 42, which was -0.2 lower than the previous day. The implied volatity was 18.19, the open interest changed by 1 which increased total open position to 29

On 29 Oct LT was trading at 3958.10. The strike last trading price was 42.15, which was -5 lower than the previous day. The implied volatity was 19.54, the open interest changed by 26 which increased total open position to 26

LT 30DEC2025 4280 PE
Delta: -0.93 Vega: 1.28 Theta: 0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	266 ₹ 46,550	32.95 5766.25	17.55	1 175	0 0	156 27,300
8 Dec	3996.70	233.05 ₹ 40,783.75	-46.95 -8216.25	-	0 0	0 0	156 27,300
5 Dec	4038.20	233.05 ₹ 40,783.75	-46.95 -8216.25	20.87	4 700	1 175	156 27,300
4 Dec	3983.60	280 ₹ 49,000	-2.35 -411.25	23.47	1 175	0 0	155 27,125
3 Dec	3988.00	282.35 ₹ 49,411.25	74.3 13002.50	25.34	2 350	1 175	156 27,300
2 Dec	4030.50	208.05 ₹ 36,408.75	10.75 1881.25	-	0 0	1 175	0 0
1 Dec	4073.20	208.05 ₹ 36,408.75	10.75 1881.25	19.70	6 1,050	2 350	156 27,300
28 Nov	4069.60	192.8 ₹ 33,740	3.3 577.50	18.06	28 4,900	11 1,925	155 27,125
27 Nov	4081.30	189.5 ₹ 33,162.5	-18.2 -3185.00	17.16	117 20,475	12 2,100	143 25,025
26 Nov	4062.00	209 ₹ 36,575	-54 -9450.00	18.23	19 3,325	1 175	114 19,950
25 Nov	3996.70	263 ₹ 46,025	20.95 3666.25	14.06	6 1,050	2 350	114 19,950
24 Nov	4013.30	243.4 ₹ 42,595	10.55 1846.25	-	0 0	7 1,225	0 0
21 Nov	4024.90	243.4 ₹ 42,595	10.55 1846.25	20.02	37 6,475	6 1,050	111 19,425
20 Nov	4037.40	233 ₹ 40,775	-22.75 -3981.25	19.34	9 1,575	0 0	96 16,800
19 Nov	4019.60	255.75 ₹ 44,756.25	-347.6 -60830.00	21.71	101 17,675	95 16,625	95 16,625
18 Nov	3999.60	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
17 Nov	4027.70	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
14 Nov	4004.40	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
13 Nov	4002.50	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3954.60	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3955.00	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3918.50	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
7 Nov	3882.50	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3881.60	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
4 Nov	3924.40	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3980.50	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3987.50	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3958.10	603.35 ₹ 1,05,586.25	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4280 expiring on 30DEC2025

Delta for 4280 PE is -0.93

Historical price for 4280 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 266, which was 32.95 higher than the previous day. The implied volatity was 17.55, the open interest changed by 0 which decreased total open position to 156

On 8 Dec LT was trading at 3996.70. The strike last trading price was 233.05, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156

On 5 Dec LT was trading at 4038.20. The strike last trading price was 233.05, which was -46.95 lower than the previous day. The implied volatity was 20.87, the open interest changed by 1 which increased total open position to 156

On 4 Dec LT was trading at 3983.60. The strike last trading price was 280, which was -2.35 lower than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 155

On 3 Dec LT was trading at 3988.00. The strike last trading price was 282.35, which was 74.3 higher than the previous day. The implied volatity was 25.34, the open interest changed by 1 which increased total open position to 156

On 2 Dec LT was trading at 4030.50. The strike last trading price was 208.05, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec LT was trading at 4073.20. The strike last trading price was 208.05, which was 10.75 higher than the previous day. The implied volatity was 19.70, the open interest changed by 2 which increased total open position to 156

On 28 Nov LT was trading at 4069.60. The strike last trading price was 192.8, which was 3.3 higher than the previous day. The implied volatity was 18.06, the open interest changed by 11 which increased total open position to 155

On 27 Nov LT was trading at 4081.30. The strike last trading price was 189.5, which was -18.2 lower than the previous day. The implied volatity was 17.16, the open interest changed by 12 which increased total open position to 143

On 26 Nov LT was trading at 4062.00. The strike last trading price was 209, which was -54 lower than the previous day. The implied volatity was 18.23, the open interest changed by 1 which increased total open position to 114

On 25 Nov LT was trading at 3996.70. The strike last trading price was 263, which was 20.95 higher than the previous day. The implied volatity was 14.06, the open interest changed by 2 which increased total open position to 114

On 24 Nov LT was trading at 4013.30. The strike last trading price was 243.4, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 21 Nov LT was trading at 4024.90. The strike last trading price was 243.4, which was 10.55 higher than the previous day. The implied volatity was 20.02, the open interest changed by 6 which increased total open position to 111

On 20 Nov LT was trading at 4037.40. The strike last trading price was 233, which was -22.75 lower than the previous day. The implied volatity was 19.34, the open interest changed by 0 which decreased total open position to 96

On 19 Nov LT was trading at 4019.60. The strike last trading price was 255.75, which was -347.6 lower than the previous day. The implied volatity was 21.71, the open interest changed by 95 which increased total open position to 95

On 18 Nov LT was trading at 3999.60. The strike last trading price was 603.35, 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 603.35, 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 603.35, 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 603.35, 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 603.35, 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 603.35, 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 603.35, 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 603.35, 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 603.35, 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 603.35, 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 603.35, 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 603.35, 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 603.35, 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 603.35, 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