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 272.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	307.85	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	1 4,462
11 Dec	301.70	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	1 4,462
10 Dec	303.95	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	1 4,462
9 Dec	307.30	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
8 Dec	299.30	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	1 4,462
5 Dec	309.60	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
4 Dec	300.45	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
3 Dec	302.80	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
2 Dec	306.05	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
1 Dec	309.15	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
28 Nov	312.35	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
27 Nov	308.25	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
26 Nov	307.60	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
25 Nov	296.90	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
24 Nov	292.55	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
21 Nov	288.70	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
20 Nov	292.30	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
19 Nov	297.65	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0

18 Nov	296.50	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
17 Nov	299.40	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
14 Nov	294.15	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
13 Nov	292.20	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
12 Nov	294.90	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
11 Nov	295.05	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
10 Nov	300.90	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
7 Nov	303.60	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
6 Nov	275.20	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
4 Nov	280.00	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
3 Nov	279.70	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
31 Oct	270.49	11.4 ₹ 50,866.8	0.3 1338.60	-	0 0	0 0	0 0
30 Oct	267.89	11.4 ₹ 50,866.8	0.3 1338.60	25.66	1 4,462	0 0	1 4,462
29 Oct	268.17	11.1 ₹ 49,528.2	-4.95 -22086.90	25.11	1 4,462	0 0	0 0

For L&T Finance Limited - strike price 272.5 expiring on 30DEC2025

Delta for 272.5 CE is -

Historical price for 272.5 CE is as follows

On 12 Dec LTF was trading at 307.85. The strike last trading price was 11.4, which was 0.3 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 11.4, which was 0.3 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 11.4, which was 0.3 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 11.4, which was 0.3 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 11.4, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec LTF was trading at 309.60. The strike last trading price was 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 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 11.4, which was 0.3 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 11.4, which was 0.3 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 11.4, which was 0.3 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 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 11.4, which was 0.3 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 11.4, which was 0.3 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher 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 11.4, which was 0.3 higher than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 1

On 29 Oct LTF was trading at 268.17. The strike last trading price was 11.1, which was -4.95 lower than the previous day. The implied volatity was 25.11, the open interest changed by 0 which decreased total open position to 0

LTF 30DEC2025 272.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	307.85	0.3 ₹ 1,338.6	-0.35 -1561.70	-	0 0	0 0	42 1,87,404
11 Dec	301.70	0.3 ₹ 1,338.6	-0.35 -1561.70	-	0 0	0 0	42 1,87,404
10 Dec	303.95	0.3 ₹ 1,338.6	-0.35 -1561.70	-	0 0	0 0	42 1,87,404
9 Dec	307.30	0.3 ₹ 1,338.6	-0.35 -1561.70	29.29	19 84,778	0 0	42 1,87,404
8 Dec	299.30	0.65 ₹ 2,900.3	0.35 1561.70	27.90	16 71,392	2 8,924	42 1,87,404
5 Dec	309.60	0.3 ₹ 1,338.6	-0.4 -1784.80	28.74	4 17,848	-1 -4,462	42 1,87,404
4 Dec	300.45	0.7 ₹ 3,123.4	0.25 1115.50	-	0 0	-1 -4,462	0 0
3 Dec	302.80	0.7 ₹ 3,123.4	0.25 1115.50	28.27	12 53,544	-1 -4,462	43 1,91,866
2 Dec	306.05	0.45 ₹ 2,007.9	-0.15 -669.30	-	0 0	0 0	0 0
1 Dec	309.15	0.45 ₹ 2,007.9	-0.15 -669.30	-	0 0	-1 -4,462	0 0
28 Nov	312.35	0.45 ₹ 2,007.9	-0.15 -669.30	28.33	3 13,386	-2 -8,924	43 1,91,866
27 Nov	308.25	0.6 ₹ 2,677.2	-0.1 -446.20	28.31	8 35,696	1 4,462	44 1,96,328
26 Nov	307.60	0.65 ₹ 2,900.3	-0.85 -3792.70	27.63	31 1,38,322	8 35,696	43 1,91,866
25 Nov	296.90	1.5 ₹ 6,693	-0.7 -3123.40	26.88	29 1,29,398	1 4,462	35 1,56,170
24 Nov	292.55	2.2 ₹ 9,816.4	-0.85 -3792.70	27.12	8 35,696	5 22,310	32 1,42,784
21 Nov	288.70	3.05 ₹ 13,609.1	0.8 3569.60	27.09	32 1,42,784	-5 -22,310	23 1,02,626
20 Nov	292.30	2.2 ₹ 9,816.4	0.45 2007.90	25.96	11 49,082	6 26,772	25 1,11,550
19 Nov	297.65	1.75 ₹ 7,808.5	-1.5 -6693.00	27.08	6 26,772	0 0	19 84,778
18 Nov	296.50	3.25 ₹ 14,501.5	0.4 1784.80	-	0 0	0 0	0 0
17 Nov	299.40	3.25 ₹ 14,501.5	0.4 1784.80	-	0 0	0 0	0 0
14 Nov	294.15	3.25 ₹ 14,501.5	0.4 1784.80	-	0 0	1 4,462	0 0
13 Nov	292.20	3.25 ₹ 14,501.5	0.4 1784.80	27.87	2 8,924	0 0	18 80,316
12 Nov	294.90	2.85 ₹ 12,716.7	-0.55 -2454.10	27.76	2 8,924	0 0	16 71,392
11 Nov	295.05	3.4 ₹ 15,170.8	0.45 2007.90	30.50	2 8,924	-1 -4,462	15 66,930
10 Nov	300.90	2.95 ₹ 13,162.9	-14.4 -64252.80	-	0 0	16 71,392	0 0
7 Nov	303.60	2.95 ₹ 13,162.9	-14.4 -64252.80	32.81	22 98,164	17 75,854	17 75,854
6 Nov	275.20	17.35 ₹ 77,415.7	0 0.00	2.09	0 0	0 0	0 0
4 Nov	280.00	17.35 ₹ 77,415.7	0 0.00	3.25	0 0	0 0	0 0
3 Nov	279.70	17.35 ₹ 77,415.7	0 0.00	3.27	0 0	0 0	0 0
31 Oct	270.49	17.35 ₹ 77,415.7	0 0.00	-	0 0	0 0	0 0
30 Oct	267.89	17.35 ₹ 77,415.7	0 0.00	0.15	0 0	0 0	0 0
29 Oct	268.17	17.35 ₹ 77,415.7	0 0.00	0.04	0 0	0 0	0 0

For L&T Finance Limited - strike price 272.5 expiring on 30DEC2025

Delta for 272.5 PE is -

Historical price for 272.5 PE is as follows

On 12 Dec LTF was trading at 307.85. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 11 Dec LTF was trading at 301.70. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 10 Dec LTF was trading at 303.95. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 9 Dec LTF was trading at 307.30. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 29.29, the open interest changed by 0 which decreased total open position to 42

On 8 Dec LTF was trading at 299.30. The strike last trading price was 0.65, which was 0.35 higher than the previous day. The implied volatity was 27.90, the open interest changed by 2 which increased total open position to 42

On 5 Dec LTF was trading at 309.60. The strike last trading price was 0.3, which was -0.4 lower than the previous day. The implied volatity was 28.74, the open interest changed by -1 which decreased total open position to 42

On 4 Dec LTF was trading at 300.45. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec LTF was trading at 302.80. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 28.27, the open interest changed by -1 which decreased total open position to 43

On 2 Dec LTF was trading at 306.05. The strike last trading price was 0.45, which was -0.15 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 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov LTF was trading at 312.35. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 28.33, the open interest changed by -2 which decreased total open position to 43

On 27 Nov LTF was trading at 308.25. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 44

On 26 Nov LTF was trading at 307.60. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 27.63, the open interest changed by 8 which increased total open position to 43

On 25 Nov LTF was trading at 296.90. The strike last trading price was 1.5, which was -0.7 lower than the previous day. The implied volatity was 26.88, the open interest changed by 1 which increased total open position to 35

On 24 Nov LTF was trading at 292.55. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 27.12, the open interest changed by 5 which increased total open position to 32

On 21 Nov LTF was trading at 288.70. The strike last trading price was 3.05, which was 0.8 higher than the previous day. The implied volatity was 27.09, the open interest changed by -5 which decreased total open position to 23

On 20 Nov LTF was trading at 292.30. The strike last trading price was 2.2, which was 0.45 higher than the previous day. The implied volatity was 25.96, the open interest changed by 6 which increased total open position to 25

On 19 Nov LTF was trading at 297.65. The strike last trading price was 1.75, which was -1.5 lower than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 19

On 18 Nov LTF was trading at 296.50. The strike last trading price was 3.25, which was 0.4 higher 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 3.25, which was 0.4 higher 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 3.25, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov LTF was trading at 292.20. The strike last trading price was 3.25, which was 0.4 higher than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 18

On 12 Nov LTF was trading at 294.90. The strike last trading price was 2.85, which was -0.55 lower than the previous day. The implied volatity was 27.76, the open interest changed by 0 which decreased total open position to 16

On 11 Nov LTF was trading at 295.05. The strike last trading price was 3.4, which was 0.45 higher than the previous day. The implied volatity was 30.50, the open interest changed by -1 which decreased total open position to 15

On 10 Nov LTF was trading at 300.90. The strike last trading price was 2.95, which was -14.4 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 7 Nov LTF was trading at 303.60. The strike last trading price was 2.95, which was -14.4 lower than the previous day. The implied volatity was 32.81, the open interest changed by 17 which increased total open position to 17

On 6 Nov LTF was trading at 275.20. The strike last trading price was 17.35, which was 0 lower than the previous day. The implied volatity was 2.09, 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 17.35, which was 0 lower than the previous day. The implied volatity was 3.25, 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 17.35, which was 0 lower than the previous day. The implied volatity was 3.27, 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 17.35, 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 LTF was trading at 267.89. The strike last trading price was 17.35, which was 0 lower than the previous day. The implied volatity was 0.15, 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 17.35, which was 0 lower than the previous day. The implied volatity was 0.04, 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