LTF

L&T Finance Limited

299.3 -10.30 (-3.33%)

L: 297.5 H: 311.75

Back to Option Chain

Historical option data for LTF
08 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

LTF 30-DEC-2025 240 CE
Delta: 0.91 Vega: 0.12 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	299.30	62.8 ₹ 2,80,213.6	4.35 19409.70	72.94	3 13,386	0 0	32 1,42,784
2 Dec	306.05	58.45 ₹ 2,60,803.9	6.15 27441.30	-	0 0	0 0	0 0
28 Nov	312.35	58.45 ₹ 2,60,803.9	6.15 27441.30	-	0 0	0 0	0 0
27 Nov	308.25	58.45 ₹ 2,60,803.9	6.15 27441.30	-	0 0	0 0	0 0
26 Nov	307.60	58.45 ₹ 2,60,803.9	6.15 27441.30	-	0 0	12 53,544	0 0
25 Nov	296.90	58.45 ₹ 2,60,803.9	6.15 27441.30	-	13 58,006	10 44,620	30 1,33,860
24 Nov	292.55	53.45 ₹ 2,38,493.9	-0.05 -223.10	-	9 40,158	7 31,234	18 80,316
21 Nov	288.70	53.5 ₹ 2,38,717	-1.5 -6693.00	47.24	1 4,462	0 0	10 44,620
20 Nov	292.30	55 ₹ 2,45,410	-5 -22310.00	-	3 13,386	2 8,924	9 40,158
19 Nov	297.65	60 ₹ 2,67,720	0.2 892.40	-	3 13,386	0 0	4 17,848
18 Nov	296.50	59.8 ₹ 2,66,827.6	16.7 74515.40	35.63	3 13,386	1 4,462	2 8,924
17 Nov	299.40	43.1 ₹ 1,92,312.2	2.15 9593.30	-	0 0	0 0	0 0
13 Nov	292.20	43.1 ₹ 1,92,312.2	2.15 9593.30	-	0 0	0 0	0 0
11 Nov	295.05	43.1 ₹ 1,92,312.2	2.15 9593.30	-	0 0	0 0	0 0
7 Nov	303.60	43.1 ₹ 1,92,312.2	2.15 9593.30	-	0 0	0 0	0 0
6 Nov	275.20	43.1 ₹ 1,92,312.2	2.15 9593.30	-	0 0	0 0	0 0
4 Nov	280.00	43.1 ₹ 1,92,312.2	2.15 9593.30	-	1 4,462	0 0	1 4,462
3 Nov	279.70	40.95 ₹ 1,82,718.9	15.5 69161.00	-	2 8,924	1 4,462	1 4,462
31 Oct	270.49	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
30 Oct	267.89	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
29 Oct	268.17	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
28 Oct	268.35	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
27 Oct	267.15	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
20 Oct	267.54	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
16 Oct	269.19	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
15 Oct	271.36	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
14 Oct	262.93	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
13 Oct	266.58	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
10 Oct	256.04	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
9 Oct	260.24	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
8 Oct	255.55	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
7 Oct	259.28	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0
6 Oct	259.87	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0

3 Oct	262.33	25.45 ₹ 1,13,557.9	0 0.00	-	0 0	0 0	0 0

For L&T Finance Limited - strike price 240 expiring on 30DEC2025

Delta for 240 CE is 0.91

Historical price for 240 CE is as follows

On 8 Dec LTF was trading at 299.30. The strike last trading price was 62.8, which was 4.35 higher than the previous day. The implied volatity was 72.94, the open interest changed by 0 which decreased total open position to 32

On 2 Dec LTF was trading at 306.05. The strike last trading price was 58.45, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov LTF was trading at 312.35. The strike last trading price was 58.45, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov LTF was trading at 308.25. The strike last trading price was 58.45, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov LTF was trading at 307.60. The strike last trading price was 58.45, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 25 Nov LTF was trading at 296.90. The strike last trading price was 58.45, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 30

On 24 Nov LTF was trading at 292.55. The strike last trading price was 53.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 18

On 21 Nov LTF was trading at 288.70. The strike last trading price was 53.5, which was -1.5 lower than the previous day. The implied volatity was 47.24, the open interest changed by 0 which decreased total open position to 10

On 20 Nov LTF was trading at 292.30. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 19 Nov LTF was trading at 297.65. The strike last trading price was 60, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Nov LTF was trading at 296.50. The strike last trading price was 59.8, which was 16.7 higher than the previous day. The implied volatity was 35.63, the open interest changed by 1 which increased total open position to 2

On 17 Nov LTF was trading at 299.40. The strike last trading price was 43.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov LTF was trading at 292.20. The strike last trading price was 43.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov LTF was trading at 295.05. The strike last trading price was 43.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov LTF was trading at 303.60. The strike last trading price was 43.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LTF was trading at 275.20. The strike last trading price was 43.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov LTF was trading at 280.00. The strike last trading price was 43.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Nov LTF was trading at 279.70. The strike last trading price was 40.95, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 31 Oct LTF was trading at 270.49. The strike last trading price was 25.45, 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 LTF was trading at 267.89. The strike last trading price was 25.45, 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 LTF was trading at 268.17. The strike last trading price was 25.45, 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 Oct LTF was trading at 268.35. The strike last trading price was 25.45, 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 Oct LTF was trading at 267.15. The strike last trading price was 25.45, 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 Oct LTF was trading at 267.54. The strike last trading price was 25.45, 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 Oct LTF was trading at 269.19. The strike last trading price was 25.45, 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 Oct LTF was trading at 271.36. The strike last trading price was 25.45, 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 Oct LTF was trading at 262.93. The strike last trading price was 25.45, 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 Oct LTF was trading at 266.58. The strike last trading price was 25.45, 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 Oct LTF was trading at 256.04. The strike last trading price was 25.45, 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 Oct LTF was trading at 260.24. The strike last trading price was 25.45, 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 Oct LTF was trading at 255.55. The strike last trading price was 25.45, 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 Oct LTF was trading at 259.28. The strike last trading price was 25.45, 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 Oct LTF was trading at 259.87. The strike last trading price was 25.45, 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 Oct LTF was trading at 262.33. The strike last trading price was 25.45, 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

LTF 30DEC2025 240 PE
Delta: -0.01 Vega: 0.02 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	299.30	0.1 ₹ 446.2	0 0.00	40.46	10 44,620	-5 -22,310	16 71,392
2 Dec	306.05	0.1 ₹ 446.2	0 0.00	38.98	1 4,462	0 0	21 93,702
28 Nov	312.35	0.1 ₹ 446.2	0 0.00	38.51	5 22,310	-2 -8,924	21 93,702
27 Nov	308.25	0.1 ₹ 446.2	0 0.00	37.26	1 4,462	0 0	23 1,02,626
26 Nov	307.60	0.1 ₹ 446.2	-0.05 -223.10	36.23	13 58,006	6 26,772	23 1,02,626
25 Nov	296.90	0.15 ₹ 669.3	-0.15 -669.30	33.24	5 22,310	2 8,924	17 75,854
24 Nov	292.55	0.3 ₹ 1,338.6	-0.1 -446.20	34.46	1 4,462	0 0	14 62,468
21 Nov	288.70	0.4 ₹ 1,784.8	-0.05 -223.10	33.28	4 17,848	0 0	14 62,468
20 Nov	292.30	0.45 ₹ 2,007.9	-0.05 -223.10	-	0 0	0 0	0 0
19 Nov	297.65	0.45 ₹ 2,007.9	-0.05 -223.10	-	0 0	0 0	0 0
18 Nov	296.50	0.45 ₹ 2,007.9	-0.05 -223.10	-	0 0	0 0	0 0
17 Nov	299.40	0.45 ₹ 2,007.9	-0.05 -223.10	-	0 0	0 0	0 0
13 Nov	292.20	0.45 ₹ 2,007.9	-0.05 -223.10	32.64	1 4,462	0 0	14 62,468
11 Nov	295.05	0.5 ₹ 2,231	-0.2 -892.40	34.23	6 26,772	1 4,462	15 66,930
7 Nov	303.60	0.7 ₹ 3,123.4	-0.5 -2231.00	38.70	4 17,848	0 0	14 62,468
6 Nov	275.20	1.2 ₹ 5,354.4	0.3 1338.60	29.39	4 17,848	0 0	15 66,930
4 Nov	280.00	0.9 ₹ 4,015.8	-0.15 -669.30	29.08	9 40,158	-1 -4,462	15 66,930
3 Nov	279.70	1.05 ₹ 4,685.1	-0.75 -3346.50	30.02	5 22,310	1 4,462	15 66,930
31 Oct	270.49	1.8 ₹ 8,031.6	-0.05 -223.10	-	4 17,848	-3 -13,386	13 58,006
30 Oct	267.89	1.85 ₹ 8,254.7	-0.15 -669.30	27.78	3 13,386	1 4,462	14 62,468
29 Oct	268.17	2 ₹ 8,924	-0.1 -446.20	28.10	4 17,848	-1 -4,462	12 53,544
28 Oct	268.35	2.1 ₹ 9,370.2	-0.6 -2677.20	28.91	7 31,234	4 17,848	14 62,468
27 Oct	267.15	2.7 ₹ 12,047.4	-0.5 -2231.00	30.07	5 22,310	4 17,848	9 40,158
20 Oct	267.54	3.2 ₹ 14,278.4	-0.3 -1338.60	31.03	1 4,462	0 0	4 17,848
16 Oct	269.19	3.5 ₹ 15,617	-0.6 -2677.20	32.29	1 4,462	0 0	4 17,848
15 Oct	271.36	4.1 ₹ 18,294.2	0 0.00	-	4 17,848	0 0	5 22,310
14 Oct	262.93	4.1 ₹ 18,294.2	0.1 446.20	30.31	2 8,924	0 0	3 13,386
13 Oct	266.58	4 ₹ 17,848	-2.55 -11378.10	-	2 8,924	0 0	2 8,924
10 Oct	256.04	6.55 ₹ 29,226.1	0 0.00	32.19	1 4,462	0 0	1 4,462
9 Oct	260.24	6.55 ₹ 29,226.1	-6 -26772.00	-	0 0	0 0	0 0
8 Oct	255.55	6.55 ₹ 29,226.1	-6 -26772.00	-	0 0	0 0	0 0
7 Oct	259.28	6.55 ₹ 29,226.1	-6 -26772.00	-	0 0	1 4,462	0 0
6 Oct	259.87	6.55 ₹ 29,226.1	-6 -26772.00	-	1 4,462	0 0	0 0
3 Oct	262.33	12.55 ₹ 55,998.1	0 0.00	6.19	0 0	0 0	0 0

For L&T Finance Limited - strike price 240 expiring on 30DEC2025

Delta for 240 PE is -0.01

Historical price for 240 PE is as follows

On 8 Dec LTF was trading at 299.30. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 40.46, the open interest changed by -5 which decreased total open position to 16

On 2 Dec LTF was trading at 306.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 38.98, the open interest changed by 0 which decreased total open position to 21

On 28 Nov LTF was trading at 312.35. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 38.51, the open interest changed by -2 which decreased total open position to 21

On 27 Nov LTF was trading at 308.25. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 37.26, the open interest changed by 0 which decreased total open position to 23

On 26 Nov LTF was trading at 307.60. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 36.23, the open interest changed by 6 which increased total open position to 23

On 25 Nov LTF was trading at 296.90. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 33.24, the open interest changed by 2 which increased total open position to 17

On 24 Nov LTF was trading at 292.55. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 34.46, the open interest changed by 0 which decreased total open position to 14

On 21 Nov LTF was trading at 288.70. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 33.28, the open interest changed by 0 which decreased total open position to 14

On 20 Nov LTF was trading at 292.30. The strike last trading price was 0.45, which was -0.05 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 LTF was trading at 297.65. The strike last trading price was 0.45, which was -0.05 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 LTF was trading at 296.50. The strike last trading price was 0.45, which was -0.05 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 LTF was trading at 299.40. The strike last trading price was 0.45, which was -0.05 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 LTF was trading at 292.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 14

On 11 Nov LTF was trading at 295.05. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 34.23, the open interest changed by 1 which increased total open position to 15

On 7 Nov LTF was trading at 303.60. The strike last trading price was 0.7, which was -0.5 lower than the previous day. The implied volatity was 38.70, the open interest changed by 0 which decreased total open position to 14

On 6 Nov LTF was trading at 275.20. The strike last trading price was 1.2, which was 0.3 higher than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 15

On 4 Nov LTF was trading at 280.00. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 29.08, the open interest changed by -1 which decreased total open position to 15

On 3 Nov LTF was trading at 279.70. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was 30.02, the open interest changed by 1 which increased total open position to 15

On 31 Oct LTF was trading at 270.49. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 13

On 30 Oct LTF was trading at 267.89. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 14

On 29 Oct LTF was trading at 268.17. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 28.10, the open interest changed by -1 which decreased total open position to 12

On 28 Oct LTF was trading at 268.35. The strike last trading price was 2.1, which was -0.6 lower than the previous day. The implied volatity was 28.91, the open interest changed by 4 which increased total open position to 14

On 27 Oct LTF was trading at 267.15. The strike last trading price was 2.7, which was -0.5 lower than the previous day. The implied volatity was 30.07, the open interest changed by 4 which increased total open position to 9

On 20 Oct LTF was trading at 267.54. The strike last trading price was 3.2, which was -0.3 lower than the previous day. The implied volatity was 31.03, the open interest changed by 0 which decreased total open position to 4

On 16 Oct LTF was trading at 269.19. The strike last trading price was 3.5, which was -0.6 lower than the previous day. The implied volatity was 32.29, the open interest changed by 0 which decreased total open position to 4

On 15 Oct LTF was trading at 271.36. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 14 Oct LTF was trading at 262.93. The strike last trading price was 4.1, which was 0.1 higher than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 3

On 13 Oct LTF was trading at 266.58. The strike last trading price was 4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Oct LTF was trading at 256.04. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was 32.19, the open interest changed by 0 which decreased total open position to 1

On 9 Oct LTF was trading at 260.24. The strike last trading price was 6.55, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct LTF was trading at 255.55. The strike last trading price was 6.55, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct LTF was trading at 259.28. The strike last trading price was 6.55, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Oct LTF was trading at 259.87. The strike last trading price was 6.55, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct LTF was trading at 262.33. The strike last trading price was 12.55, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0

Related Pages for LTF

LTF

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