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 4300 CE
Delta: 0.04 Vega: 0.88 Theta: -0.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	2.75 ₹ 481.25	-0.25 -43.75	16.37	343 60,025	-33 -5,775	744 1,30,200
8 Dec	3996.70	3.1 ₹ 542.5	-1.1 -192.50	16.07	326 57,050	27 4,725	777 1,35,975
5 Dec	4038.20	4.1 ₹ 717.5	0.3 52.50	13.90	340 59,500	153 26,775	744 1,30,200
4 Dec	3983.60	3.9 ₹ 682.5	-0.15 -26.25	15.68	317 55,475	97 16,975	592 1,03,600
3 Dec	3988.00	4.1 ₹ 717.5	-3.75 -656.25	15.29	691 1,20,925	95 16,625	495 86,625
2 Dec	4030.50	8 ₹ 1,400	-3.8 -665.00	15.48	435 76,125	-13 -2,275	400 70,000
1 Dec	4073.20	11.7 ₹ 2,047.5	-2.15 -376.25	15.12	613 1,07,275	-7 -1,225	415 72,625
28 Nov	4069.60	13.95 ₹ 2,441.25	-2.05 -358.75	14.35	913 1,59,775	153 26,775	422 73,850
27 Nov	4081.30	15.65 ₹ 2,738.75	-64.55 -11296.25	14.64	658 1,15,150	269 47,075	269 47,075
26 Nov	4062.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	3996.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	4013.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	4024.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	4037.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	4019.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	3999.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	4027.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	4004.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	4002.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	3954.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	3955.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	3918.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	3882.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	3881.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	3924.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

3 Nov	3980.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	3987.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	3958.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4300 expiring on 30DEC2025

Delta for 4300 CE is 0.04

Historical price for 4300 CE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 16.37, the open interest changed by -33 which decreased total open position to 744

On 8 Dec LT was trading at 3996.70. The strike last trading price was 3.1, which was -1.1 lower than the previous day. The implied volatity was 16.07, the open interest changed by 27 which increased total open position to 777

On 5 Dec LT was trading at 4038.20. The strike last trading price was 4.1, which was 0.3 higher than the previous day. The implied volatity was 13.90, the open interest changed by 153 which increased total open position to 744

On 4 Dec LT was trading at 3983.60. The strike last trading price was 3.9, which was -0.15 lower than the previous day. The implied volatity was 15.68, the open interest changed by 97 which increased total open position to 592

On 3 Dec LT was trading at 3988.00. The strike last trading price was 4.1, which was -3.75 lower than the previous day. The implied volatity was 15.29, the open interest changed by 95 which increased total open position to 495

On 2 Dec LT was trading at 4030.50. The strike last trading price was 8, which was -3.8 lower than the previous day. The implied volatity was 15.48, the open interest changed by -13 which decreased total open position to 400

On 1 Dec LT was trading at 4073.20. The strike last trading price was 11.7, which was -2.15 lower than the previous day. The implied volatity was 15.12, the open interest changed by -7 which decreased total open position to 415

On 28 Nov LT was trading at 4069.60. The strike last trading price was 13.95, which was -2.05 lower than the previous day. The implied volatity was 14.35, the open interest changed by 153 which increased total open position to 422

On 27 Nov LT was trading at 4081.30. The strike last trading price was 15.65, which was -64.55 lower than the previous day. The implied volatity was 14.64, the open interest changed by 269 which increased total open position to 269

On 26 Nov LT was trading at 4062.00. 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 25 Nov LT was trading at 3996.70. 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 24 Nov LT was trading at 4013.30. 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 21 Nov LT was trading at 4024.90. 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 20 Nov LT was trading at 4037.40. 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 19 Nov LT was trading at 4019.60. 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 18 Nov LT was trading at 3999.60. 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 Nov LT was trading at 4027.70. 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 14 Nov LT was trading at 4004.40. 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 13 Nov LT was trading at 4002.50. 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 12 Nov LT was trading at 3954.60. 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 11 Nov LT was trading at 3955.00. 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 10 Nov LT was trading at 3918.50. 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 7 Nov LT was trading at 3882.50. 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 6 Nov LT was trading at 3881.60. 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 4 Nov LT was trading at 3924.40. 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 3 Nov LT was trading at 3980.50. 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 31 Oct LT was trading at 4030.90. 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 30 Oct LT was trading at 3987.50. 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 29 Oct LT was trading at 3958.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

LT 30DEC2025 4300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3997.50	362.3 ₹ 63,402.5	0 0.00	-	0 0	0 0	0 0
8 Dec	3996.70	362.3 ₹ 63,402.5	0 0.00	-	0 0	0 0	0 0
5 Dec	4038.20	362.3 ₹ 63,402.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3983.60	362.3 ₹ 63,402.5	0 0.00	-	0 0	0 0	0 0
3 Dec	3988.00	362.3 ₹ 63,402.5	0 0.00	-	0 0	0 0	0 0
2 Dec	4030.50	362.3 ₹ 63,402.5	0 0.00	-	0 0	0 0	0 0
1 Dec	4073.20	362.3 ₹ 63,402.5	0 0.00	-	0 0	0 0	0 0
28 Nov	4069.60	362.3 ₹ 63,402.5	0 0.00	-	0 0	0 0	0 0
27 Nov	4081.30	362.3 ₹ 63,402.5	0 0.00	-	0 0	0 0	0 0
26 Nov	4062.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	3996.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	4013.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	4024.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	4037.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	4019.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	3999.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	4027.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	4004.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	4002.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	3954.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	3955.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	3918.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	3882.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	3881.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	3924.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	3980.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	4030.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	3987.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	3958.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4300 expiring on 30DEC2025

Delta for 4300 PE is -

Historical price for 4300 PE is as follows

On 9 Dec LT was trading at 3997.50. The strike last trading price was 362.3, 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 Dec LT was trading at 3996.70. The strike last trading price was 362.3, 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 Dec LT was trading at 4038.20. The strike last trading price was 362.3, 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 Dec LT was trading at 3983.60. The strike last trading price was 362.3, 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 Dec LT was trading at 3988.00. The strike last trading price was 362.3, 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 Dec LT was trading at 4030.50. The strike last trading price was 362.3, 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 Dec LT was trading at 4073.20. The strike last trading price was 362.3, 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 28 Nov LT was trading at 4069.60. The strike last trading price was 362.3, 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 Nov LT was trading at 4081.30. The strike last trading price was 362.3, 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