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 267.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	307.85	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
11 Dec	301.70	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
10 Dec	303.95	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
9 Dec	307.30	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
8 Dec	299.30	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
5 Dec	309.60	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
4 Dec	300.45	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
3 Dec	302.80	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
2 Dec	306.05	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
1 Dec	309.15	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
28 Nov	312.35	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
27 Nov	308.25	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
26 Nov	307.60	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
25 Nov	296.90	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
24 Nov	292.55	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
21 Nov	288.70	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
20 Nov	292.30	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
19 Nov	297.65	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
18 Nov	296.50	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
17 Nov	299.40	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
14 Nov	294.15	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
13 Nov	292.20	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
12 Nov	294.90	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
11 Nov	295.05	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
10 Nov	300.90	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
7 Nov	303.60	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
6 Nov	275.20	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
4 Nov	280.00	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
3 Nov	279.70	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
31 Oct	270.49	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0
30 Oct	267.89	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0

29 Oct	268.17	18.45 ₹ 82,323.9	0 0.00	-	0 0	0 0	0 0

For L&T Finance Limited - strike price 267.5 expiring on 30DEC2025

Delta for 267.5 CE is -

Historical price for 267.5 CE is as follows

On 12 Dec LTF was trading at 307.85. The strike last trading price was 18.45, 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 11 Dec LTF was trading at 301.70. The strike last trading price was 18.45, 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 Dec LTF was trading at 303.95. The strike last trading price was 18.45, 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 Dec LTF was trading at 307.30. The strike last trading price was 18.45, 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 Dec LTF was trading at 299.30. The strike last trading price was 18.45, 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 5 Dec LTF was trading at 309.60. The strike last trading price was 18.45, 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 4 Dec LTF was trading at 300.45. The strike last trading price was 18.45, 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 Dec LTF was trading at 302.80. The strike last trading price was 18.45, 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 2 Dec LTF was trading at 306.05. The strike last trading price was 18.45, 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 1 Dec LTF was trading at 309.15. The strike last trading price was 18.45, 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 Nov LTF was trading at 312.35. The strike last trading price was 18.45, 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 Nov LTF was trading at 308.25. The strike last trading price was 18.45, 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 26 Nov LTF was trading at 307.60. The strike last trading price was 18.45, 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 25 Nov LTF was trading at 296.90. The strike last trading price was 18.45, 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 24 Nov LTF was trading at 292.55. The strike last trading price was 18.45, 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 21 Nov LTF was trading at 288.70. The strike last trading price was 18.45, 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 Nov LTF was trading at 292.30. The strike last trading price was 18.45, 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 19 Nov LTF was trading at 297.65. The strike last trading price was 18.45, 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 18 Nov LTF was trading at 296.50. The strike last trading price was 18.45, 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 17 Nov LTF was trading at 299.40. The strike last trading price was 18.45, 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 Nov LTF was trading at 294.15. The strike last trading price was 18.45, 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 Nov LTF was trading at 292.20. The strike last trading price was 18.45, 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 12 Nov LTF was trading at 294.90. The strike last trading price was 18.45, 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 11 Nov LTF was trading at 295.05. The strike last trading price was 18.45, 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 Nov LTF was trading at 300.90. The strike last trading price was 18.45, 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 Nov LTF was trading at 303.60. The strike last trading price was 18.45, 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 Nov LTF was trading at 275.20. The strike last trading price was 18.45, 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 4 Nov LTF was trading at 280.00. The strike last trading price was 18.45, 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 Nov LTF was trading at 279.70. The strike last trading price was 18.45, 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 31 Oct LTF was trading at 270.49. The strike last trading price was 18.45, 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 18.45, 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 18.45, 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 267.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	307.85	0.35 ₹ 1,561.7	0.1 446.20	-	0 0	0 0	20 89,240
11 Dec	301.70	0.35 ₹ 1,561.7	0.1 446.20	31.65	2 8,924	0 0	21 93,702
10 Dec	303.95	0.25 ₹ 1,115.5	-0.15 -669.30	30.30	2 8,924	0 0	21 93,702
9 Dec	307.30	0.4 ₹ 1,784.8	-0.05 -223.10	34.44	1 4,462	0 0	21 93,702
8 Dec	299.30	0.45 ₹ 2,007.9	0.25 1115.50	29.45	8 35,696	4 17,848	22 98,164
5 Dec	309.60	0.2 ₹ 892.4	-0.25 -1115.50	29.88	10 44,620	-3 -13,386	20 89,240
4 Dec	300.45	0.45 ₹ 2,007.9	0.2 892.40	28.12	3 13,386	2 8,924	22 98,164
3 Dec	302.80	0.25 ₹ 1,115.5	-0.05 -223.10	-	0 0	0 0	0 0
2 Dec	306.05	0.25 ₹ 1,115.5	-0.05 -223.10	-	0 0	0 0	0 0
1 Dec	309.15	0.25 ₹ 1,115.5	-0.05 -223.10	28.18	2 8,924	-1 -4,462	19 84,778
28 Nov	312.35	0.3 ₹ 1,338.6	-0.05 -223.10	29.09	25 1,11,550	-2 -8,924	19 84,778
27 Nov	308.25	0.35 ₹ 1,561.7	-0.15 -669.30	28.30	10 44,620	-4 -17,848	21 93,702
26 Nov	307.60	0.5 ₹ 2,231	-0.5 -2231.00	29.12	19 84,778	0 0	25 1,11,550
25 Nov	296.90	1 ₹ 4,462	-0.55 -2454.10	27.36	22 98,164	0 0	22 98,164
24 Nov	292.55	1.55 ₹ 6,916.1	-0.6 -2677.20	27.80	4 17,848	0 0	22 98,164
21 Nov	288.70	2.15 ₹ 9,593.3	-12.65 -56444.30	27.48	32 1,42,784	20 89,240	20 89,240
20 Nov	292.30	14.8 ₹ 66,037.6	0 0.00	8.55	0 0	0 0	0 0
19 Nov	297.65	14.8 ₹ 66,037.6	0 0.00	9.79	0 0	0 0	0 0
18 Nov	296.50	14.8 ₹ 66,037.6	0 0.00	9.43	0 0	0 0	0 0
17 Nov	299.40	14.8 ₹ 66,037.6	0 0.00	10.93	0 0	0 0	0 0
14 Nov	294.15	14.8 ₹ 66,037.6	0 0.00	8.52	0 0	0 0	0 0
13 Nov	292.20	14.8 ₹ 66,037.6	0 0.00	8.01	0 0	0 0	0 0
12 Nov	294.90	14.8 ₹ 66,037.6	0 0.00	8.50	0 0	0 0	0 0
11 Nov	295.05	14.8 ₹ 66,037.6	0 0.00	8.81	0 0	0 0	0 0
10 Nov	300.90	14.8 ₹ 66,037.6	0 0.00	10.05	0 0	0 0	0 0
7 Nov	303.60	14.8 ₹ 66,037.6	0 0.00	10.40	0 0	0 0	0 0
6 Nov	275.20	14.8 ₹ 66,037.6	0 0.00	3.52	0 0	0 0	0 0
4 Nov	280.00	14.8 ₹ 66,037.6	0 0.00	4.61	0 0	0 0	0 0
3 Nov	279.70	14.8 ₹ 66,037.6	0 0.00	4.62	0 0	0 0	0 0
31 Oct	270.49	14.8 ₹ 66,037.6	0 0.00	-	0 0	0 0	0 0
30 Oct	267.89	14.8 ₹ 66,037.6	0 0.00	1.66	0 0	0 0	0 0
29 Oct	268.17	14.8 ₹ 66,037.6	0 0.00	1.56	0 0	0 0	0 0

For L&T Finance Limited - strike price 267.5 expiring on 30DEC2025

Delta for 267.5 PE is -

Historical price for 267.5 PE is as follows

On 12 Dec LTF was trading at 307.85. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec LTF was trading at 301.70. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 21

On 10 Dec LTF was trading at 303.95. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 30.30, the open interest changed by 0 which decreased total open position to 21

On 9 Dec LTF was trading at 307.30. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 21

On 8 Dec LTF was trading at 299.30. The strike last trading price was 0.45, which was 0.25 higher than the previous day. The implied volatity was 29.45, the open interest changed by 4 which increased total open position to 22

On 5 Dec LTF was trading at 309.60. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 29.88, the open interest changed by -3 which decreased total open position to 20

On 4 Dec LTF was trading at 300.45. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 28.12, the open interest changed by 2 which increased total open position to 22

On 3 Dec LTF was trading at 302.80. The strike last trading price was 0.25, 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 2 Dec LTF was trading at 306.05. The strike last trading price was 0.25, 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 1 Dec LTF was trading at 309.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 28.18, the open interest changed by -1 which decreased total open position to 19

On 28 Nov LTF was trading at 312.35. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 29.09, the open interest changed by -2 which decreased total open position to 19

On 27 Nov LTF was trading at 308.25. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 28.30, the open interest changed by -4 which decreased total open position to 21

On 26 Nov LTF was trading at 307.60. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 25

On 25 Nov LTF was trading at 296.90. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 22

On 24 Nov LTF was trading at 292.55. The strike last trading price was 1.55, which was -0.6 lower than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 22

On 21 Nov LTF was trading at 288.70. The strike last trading price was 2.15, which was -12.65 lower than the previous day. The implied volatity was 27.48, the open interest changed by 20 which increased total open position to 20

On 20 Nov LTF was trading at 292.30. The strike last trading price was 14.8, which was 0 lower than the previous day. The implied volatity was 8.55, 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 14.8, which was 0 lower than the previous day. The implied volatity was 9.79, 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 14.8, which was 0 lower than the previous day. The implied volatity was 9.43, 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 14.8, which was 0 lower than the previous day. The implied volatity was 10.93, the open interest changed by 0 which decreased total open position to 0

On 14 Nov LTF was trading at 294.15. The strike last trading price was 14.8, which was 0 lower than the previous day. The implied volatity was 8.52, 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 14.8, which was 0 lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0

On 12 Nov LTF was trading at 294.90. The strike last trading price was 14.8, which was 0 lower than the previous day. The implied volatity was 8.50, 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 14.8, which was 0 lower than the previous day. The implied volatity was 8.81, the open interest changed by 0 which decreased total open position to 0

On 10 Nov LTF was trading at 300.90. The strike last trading price was 14.8, which was 0 lower than the previous day. The implied volatity was 10.05, 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 14.8, which was 0 lower than the previous day. The implied volatity was 10.40, 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 14.8, which was 0 lower than the previous day. The implied volatity was 3.52, 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 14.8, which was 0 lower than the previous day. The implied volatity was 4.61, 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 14.8, which was 0 lower than the previous day. The implied volatity was 4.62, 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 14.8, 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 14.8, which was 0 lower than the previous day. The implied volatity was 1.66, 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 14.8, which was 0 lower than the previous day. The implied volatity was 1.56, 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