LTF

L&T Finance Limited

307.85 +6.15 (2.04%)

L: 302.6 H: 309

Back to Option Chain

Historical option data for LTF
12 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 245 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	307.85	50 ₹ 2,23,100	27.25 121589.50	-	0 0	0 0	1 4,462
11 Dec	301.70	50 ₹ 2,23,100	27.25 121589.50	-	0 0	0 0	1 4,462
10 Dec	303.95	50 ₹ 2,23,100	27.25 121589.50	-	0 0	0 0	1 4,462
9 Dec	307.30	50 ₹ 2,23,100	27.25 121589.50	-	0 0	0 0	0 0
8 Dec	299.30	50 ₹ 2,23,100	27.25 121589.50	-	0 0	0 0	1 4,462
2 Dec	306.05	50 ₹ 2,23,100	27.25 121589.50	-	0 0	0 0	0 0
28 Nov	312.35	50 ₹ 2,23,100	27.25 121589.50	-	0 0	0 0	0 0
27 Nov	308.25	50 ₹ 2,23,100	27.25 121589.50	-	0 0	0 0	0 0
26 Nov	307.60	50 ₹ 2,23,100	27.25 121589.50	-	0 0	0 0	0 0
25 Nov	296.90	50 ₹ 2,23,100	27.25 121589.50	-	0 0	1 4,462	0 0
24 Nov	292.55	50 ₹ 2,23,100	27.25 121589.50	26.53	1 4,462	0 0	0 0
21 Nov	288.70	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
20 Nov	292.30	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
19 Nov	297.65	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
18 Nov	296.50	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
17 Nov	299.40	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
13 Nov	292.20	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
11 Nov	295.05	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
7 Nov	303.60	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
6 Nov	275.20	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0

4 Nov	280.00	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
3 Nov	279.70	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
31 Oct	270.49	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
30 Oct	267.89	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
29 Oct	268.17	22.75 ₹ 1,01,510.5	0 0.00	-	0 0	0 0	0 0
28 Oct	268.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	267.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	267.54	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	269.19	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	271.36	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	262.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	266.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	260.24	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	255.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	259.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	259.87	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	262.33	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For L&T Finance Limited - strike price 245 expiring on 30DEC2025

Delta for 245 CE is -

Historical price for 245 CE is as follows

On 12 Dec LTF was trading at 307.85. The strike last trading price was 50, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec LTF was trading at 301.70. The strike last trading price was 50, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec LTF was trading at 303.95. The strike last trading price was 50, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec LTF was trading at 307.30. The strike last trading price was 50, which was 27.25 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 LTF was trading at 299.30. The strike last trading price was 50, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec LTF was trading at 306.05. The strike last trading price was 50, which was 27.25 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 50, which was 27.25 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 50, which was 27.25 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 50, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov LTF was trading at 296.90. The strike last trading price was 50, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov LTF was trading at 292.55. The strike last trading price was 50, which was 27.25 higher than the previous day. The implied volatity was 26.53, the open interest changed by 0 which decreased total open position to 0

On 21 Nov LTF was trading at 288.70. The strike last trading price was 22.75, 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 20 Nov LTF was trading at 292.30. The strike last trading price was 22.75, 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 19 Nov LTF was trading at 297.65. The strike last trading price was 22.75, 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 18 Nov LTF was trading at 296.50. The strike last trading price was 22.75, 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 17 Nov LTF was trading at 299.40. The strike last trading price was 22.75, 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 13 Nov LTF was trading at 292.20. The strike last trading price was 22.75, 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 Nov LTF was trading at 295.05. The strike last trading price was 22.75, 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 7 Nov LTF was trading at 303.60. The strike last trading price was 22.75, 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 6 Nov LTF was trading at 275.20. The strike last trading price was 22.75, 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 4 Nov LTF was trading at 280.00. The strike last trading price was 22.75, 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 3 Nov LTF was trading at 279.70. The strike last trading price was 22.75, 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 31 Oct LTF was trading at 270.49. The strike last trading price was 22.75, 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 30 Oct LTF was trading at 267.89. The strike last trading price was 22.75, 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 29 Oct LTF was trading at 268.17. The strike last trading price was 22.75, 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 28 Oct LTF was trading at 268.35. 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 27 Oct LTF was trading at 267.15. 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 Oct LTF was trading at 267.54. 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 Oct LTF was trading at 269.19. 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 Oct LTF was trading at 271.36. 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 Oct LTF was trading at 262.93. 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 Oct LTF was trading at 266.58. 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 Oct LTF was trading at 260.24. 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 8 Oct LTF was trading at 255.55. 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 Oct LTF was trading at 259.28. 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 Oct LTF was trading at 259.87. 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 Oct LTF was trading at 262.33. 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

LTF 30DEC2025 245 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	307.85	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
11 Dec	301.70	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
10 Dec	303.95	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
9 Dec	307.30	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
8 Dec	299.30	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
2 Dec	306.05	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
28 Nov	312.35	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
27 Nov	308.25	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
26 Nov	307.60	14.75 ₹ 65,814.5	0 0.00	20.90	0 0	0 0	0 0
25 Nov	296.90	14.75 ₹ 65,814.5	0 0.00	17.85	0 0	0 0	0 0
24 Nov	292.55	14.75 ₹ 65,814.5	0 0.00	16.78	0 0	0 0	0 0
21 Nov	288.70	14.75 ₹ 65,814.5	0 0.00	14.54	0 0	0 0	0 0
20 Nov	292.30	14.75 ₹ 65,814.5	0 0.00	16.29	0 0	0 0	0 0
19 Nov	297.65	14.75 ₹ 65,814.5	0 0.00	17.15	0 0	0 0	0 0
18 Nov	296.50	14.75 ₹ 65,814.5	0 0.00	16.88	0 0	0 0	0 0
17 Nov	299.40	14.75 ₹ 65,814.5	0 0.00	17.30	0 0	0 0	0 0
13 Nov	292.20	14.75 ₹ 65,814.5	0 0.00	14.39	0 0	0 0	0 0
11 Nov	295.05	14.75 ₹ 65,814.5	0 0.00	14.88	0 0	0 0	0 0
7 Nov	303.60	14.75 ₹ 65,814.5	0 0.00	17.02	0 0	0 0	0 0
6 Nov	275.20	14.75 ₹ 65,814.5	0 0.00	9.48	0 0	0 0	0 0
4 Nov	280.00	14.75 ₹ 65,814.5	0 0.00	10.34	0 0	0 0	0 0
3 Nov	279.70	14.75 ₹ 65,814.5	0 0.00	10.32	0 0	0 0	0 0
31 Oct	270.49	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
30 Oct	267.89	14.75 ₹ 65,814.5	0 0.00	7.63	0 0	0 0	0 0
29 Oct	268.17	14.75 ₹ 65,814.5	0 0.00	7.45	0 0	0 0	0 0
28 Oct	268.35	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
27 Oct	267.15	14.75 ₹ 65,814.5	0 0.00	7.15	0 0	0 0	0 0
20 Oct	267.54	14.75 ₹ 65,814.5	0 0.00	7.09	0 0	0 0	0 0
16 Oct	269.19	14.75 ₹ 65,814.5	0 0.00	7.28	0 0	0 0	0 0
15 Oct	271.36	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
14 Oct	262.93	14.75 ₹ 65,814.5	0 0.00	5.83	0 0	0 0	0 0
13 Oct	266.58	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
9 Oct	260.24	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
8 Oct	255.55	14.75 ₹ 65,814.5	0 0.00	4.04	0 0	0 0	0 0
7 Oct	259.28	14.75 ₹ 65,814.5	0 0.00	-	0 0	0 0	0 0
6 Oct	259.87	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	262.33	0 ₹ 0	0 0.00	5.46	0 0	0 0	0 0

For L&T Finance Limited - strike price 245 expiring on 30DEC2025

Delta for 245 PE is -

Historical price for 245 PE is as follows

On 12 Dec LTF was trading at 307.85. The strike last trading price was 14.75, 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 Dec LTF was trading at 301.70. The strike last trading price was 14.75, 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 10 Dec LTF was trading at 303.95. The strike last trading price was 14.75, 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 9 Dec LTF was trading at 307.30. The strike last trading price was 14.75, 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 8 Dec LTF was trading at 299.30. The strike last trading price was 14.75, 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 2 Dec LTF was trading at 306.05. The strike last trading price was 14.75, 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 28 Nov LTF was trading at 312.35. The strike last trading price was 14.75, 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 27 Nov LTF was trading at 308.25. The strike last trading price was 14.75, 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 Nov LTF was trading at 307.60. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 20.90, the open interest changed by 0 which decreased total open position to 0

On 25 Nov LTF was trading at 296.90. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 17.85, the open interest changed by 0 which decreased total open position to 0

On 24 Nov LTF was trading at 292.55. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 16.78, the open interest changed by 0 which decreased total open position to 0

On 21 Nov LTF was trading at 288.70. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 14.54, the open interest changed by 0 which decreased total open position to 0

On 20 Nov LTF was trading at 292.30. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 16.29, 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 14.75, which was 0 lower than the previous day. The implied volatity was 17.15, 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 14.75, which was 0 lower than the previous day. The implied volatity was 16.88, 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 14.75, which was 0 lower than the previous day. The implied volatity was 17.30, 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 14.75, which was 0 lower than the previous day. The implied volatity was 14.39, 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 14.75, which was 0 lower than the previous day. The implied volatity was 14.88, 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 14.75, which was 0 lower than the previous day. The implied volatity was 17.02, 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 14.75, which was 0 lower than the previous day. The implied volatity was 9.48, 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 14.75, which was 0 lower than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 0

On 3 Nov LTF was trading at 279.70. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 10.32, the open interest changed by 0 which decreased total open position to 0

On 31 Oct LTF was trading at 270.49. The strike last trading price was 14.75, 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 30 Oct LTF was trading at 267.89. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 7.63, 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 14.75, which was 0 lower than the previous day. The implied volatity was 7.45, 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 14.75, 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 27 Oct LTF was trading at 267.15. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 7.15, 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 14.75, which was 0 lower than the previous day. The implied volatity was 7.09, 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 14.75, which was 0 lower than the previous day. The implied volatity was 7.28, 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 14.75, 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 14 Oct LTF was trading at 262.93. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 5.83, 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 14.75, 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 9 Oct LTF was trading at 260.24. The strike last trading price was 14.75, 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 8 Oct LTF was trading at 255.55. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 4.04, 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 14.75, 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 3 Oct LTF was trading at 262.33. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.46, 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