LTF
L&T Finance Limited
Historical option data for LTF
29 Apr 2026 10:10 AM IST
| LTF 26-May-2026 (27d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0
Theta: -0.22
Gamma: 0.01432
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 287.32 | 10.5 | 0.02999999999999936 | 35.26 | 277 | 87 | 1,151 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 285.78 | 10.3 | -0.9199999999999999 | 36.11 | 1,324 | 180 | 1,076 | |||||||||
| 27 Apr | 287.79 | 11 | -2.7300000000000004 | 36.22 | 1,494 | 325 | 906 | |||||||||
| 24 Apr | 290.05 | 13.79 | -0.6500000000000004 | 35.68 | 634 | 211 | 579 | |||||||||
| 23 Apr | 292.12 | 14.09 | -1.0099999999999998 | 35.13 | 305 | 205 | 368 | |||||||||
| 22 Apr | 294.04 | 15.7 | 1.5899999999999999 | 34.97 | 257 | 81 | 161 | |||||||||
| 21 Apr | 291.90 | 14.45 | 1 | 34.04 | 68 | 26 | 80 | |||||||||
| 20 Apr | 290.15 | 13.1 | 1.1099999999999994 | 34.77 | 38 | 11 | 53 | |||||||||
| 17 Apr | 287.14 | 11.8 | 2.83 | 32.73 | 43 | 36 | 42 | |||||||||
| 16 Apr | 280.41 | 8.97 | -0.27999999999999936 | 35.09 | 10 | 3 | 6 | |||||||||
| 15 Apr | 281.01 | 9.25 | -0.75 | 31.55 | 1 | 0 | 2 | |||||||||
| 13 Apr | 274.04 | 9.14 | -0.35999999999999943 | 38.56 | 1 | 0 | 2 | |||||||||
| 10 Apr | 278.43 | 9.5 | 0 | 34.11 | 1 | 0 | 2 | |||||||||
| 9 Apr | 272.18 | 9.5 | -18.85 | - | 0 | 2 | 0 | |||||||||
| 8 Apr | 275.46 | 9.5 | -18.85 | 34 | 2 | 0 | 0 | |||||||||
| 7 Apr | 254.56 | 28.35 | 0 | 8.98 | 0 | 0 | 0 | |||||||||
| 6 Apr | 255.45 | 28.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 240.35 | 28.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 244.64 | 28.35 | 0 | 11.89 | 0 | 0 | 0 | |||||||||
| 30 Mar | 240.20 | 28.35 | 0 | 12.56 | 0 | 0 | 0 | |||||||||
| 27 Mar | 251.65 | 28.35 | 0 | 8.84 | 0 | 0 | 0 | |||||||||
| 25 Mar | 261.30 | 28.35 | 0 | 6.24 | 0 | 0 | 0 | |||||||||
| 24 Mar | 254.80 | 28.35 | 0 | 7.74 | 0 | 0 | 0 | |||||||||
| 23 Mar | 247.65 | 28.35 | 0 | 9.38 | 0 | 0 | 0 | |||||||||
| 20 Mar | 261.20 | 28.35 | 0 | 5.85 | 0 | 0 | 0 | |||||||||
| 19 Mar | 256.65 | 28.35 | 0 | 7.27 | 0 | 0 | 0 | |||||||||
| 18 Mar | 268.80 | 28.35 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 17 Mar | 263.15 | 28.35 | 0 | 5.37 | 0 | 0 | 0 | |||||||||
| 16 Mar | 260.65 | 28.35 | 0 | 6.52 | 0 | 0 | 0 | |||||||||
| 13 Mar | 258.00 | 28.35 | 0 | 6.3 | 0 | 0 | 0 | |||||||||
| 12 Mar | 265.50 | 263.35 | 0 | 3.82 | 0 | 0 | 0 | |||||||||
| 11 Mar | 266.65 | 263.35 | 0 | 3.87 | 0 | 0 | 0 | |||||||||
| 10 Mar | 274.05 | 263.35 | 0 | 2.61 | 0 | 0 | 0 | |||||||||
| 9 Mar | 266.20 | 263.35 | 0 | 4.21 | 0 | 0 | 0 | |||||||||
| 6 Mar | 271.90 | 263.35 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 5 Mar | 275.50 | 263.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 271.05 | 263.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 275.80 | 263.35 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
For L&T Finance Limited - strike price 290 expiring on 26MAY2026
Delta for 290 CE is 0.5
Historical price for 290 CE is as follows
On 29 Apr LTF was trading at 287.32. The strike last trading price was 10.5, which was 0.02999999999999936 higher than the previous day. The implied volatity was 35.26, the open interest changed by 87 which increased total open position to 1151
On 28 Apr LTF was trading at 285.78. The strike last trading price was 10.3, which was -0.9199999999999999 lower than the previous day. The implied volatity was 36.11, the open interest changed by 180 which increased total open position to 1076
On 27 Apr LTF was trading at 287.79. The strike last trading price was 11, which was -2.7300000000000004 lower than the previous day. The implied volatity was 36.22, the open interest changed by 325 which increased total open position to 906
On 24 Apr LTF was trading at 290.05. The strike last trading price was 13.79, which was -0.6500000000000004 lower than the previous day. The implied volatity was 35.68, the open interest changed by 211 which increased total open position to 579
On 23 Apr LTF was trading at 292.12. The strike last trading price was 14.09, which was -1.0099999999999998 lower than the previous day. The implied volatity was 35.13, the open interest changed by 205 which increased total open position to 368
On 22 Apr LTF was trading at 294.04. The strike last trading price was 15.7, which was 1.5899999999999999 higher than the previous day. The implied volatity was 34.97, the open interest changed by 81 which increased total open position to 161
On 21 Apr LTF was trading at 291.90. The strike last trading price was 14.45, which was 1 higher than the previous day. The implied volatity was 34.04, the open interest changed by 26 which increased total open position to 80
On 20 Apr LTF was trading at 290.15. The strike last trading price was 13.1, which was 1.1099999999999994 higher than the previous day. The implied volatity was 34.77, the open interest changed by 11 which increased total open position to 53
On 17 Apr LTF was trading at 287.14. The strike last trading price was 11.8, which was 2.83 higher than the previous day. The implied volatity was 32.73, the open interest changed by 36 which increased total open position to 42
On 16 Apr LTF was trading at 280.41. The strike last trading price was 8.97, which was -0.27999999999999936 lower than the previous day. The implied volatity was 35.09, the open interest changed by 3 which increased total open position to 6
On 15 Apr LTF was trading at 281.01. The strike last trading price was 9.25, which was -0.75 lower than the previous day. The implied volatity was 31.55, the open interest changed by 0 which decreased total open position to 2
On 13 Apr LTF was trading at 274.04. The strike last trading price was 9.14, which was -0.35999999999999943 lower than the previous day. The implied volatity was 38.56, the open interest changed by 0 which decreased total open position to 2
On 10 Apr LTF was trading at 278.43. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 2
On 9 Apr LTF was trading at 272.18. The strike last trading price was 9.5, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Apr LTF was trading at 275.46. The strike last trading price was 9.5, which was -18.85 lower than the previous day. The implied volatity was 34, the open interest changed by 0 which decreased total open position to 0
On 7 Apr LTF was trading at 254.56. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 8.98, the open interest changed by 0 which decreased total open position to 0
On 6 Apr LTF was trading at 255.45. The strike last trading price was 28.35, 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 2 Apr LTF was trading at 240.35. The strike last trading price was 28.35, 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 1 Apr LTF was trading at 244.64. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 11.89, the open interest changed by 0 which decreased total open position to 0
On 30 Mar LTF was trading at 240.20. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 12.56, the open interest changed by 0 which decreased total open position to 0
On 27 Mar LTF was trading at 251.65. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 8.84, the open interest changed by 0 which decreased total open position to 0
On 25 Mar LTF was trading at 261.30. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0
On 24 Mar LTF was trading at 254.80. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 7.74, the open interest changed by 0 which decreased total open position to 0
On 23 Mar LTF was trading at 247.65. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 9.38, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LTF was trading at 261.20. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LTF was trading at 256.65. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LTF was trading at 268.80. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LTF was trading at 263.15. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 16 Mar LTF was trading at 260.65. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LTF was trading at 258.00. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 6.3, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LTF was trading at 265.50. The strike last trading price was 263.35, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LTF was trading at 266.65. The strike last trading price was 263.35, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 10 Mar LTF was trading at 274.05. The strike last trading price was 263.35, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 9 Mar LTF was trading at 266.20. The strike last trading price was 263.35, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
On 6 Mar LTF was trading at 271.90. The strike last trading price was 263.35, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LTF was trading at 275.50. The strike last trading price was 263.35, 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 4 Mar LTF was trading at 271.05. The strike last trading price was 263.35, 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 2 Mar LTF was trading at 275.80. The strike last trading price was 263.35, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
| LTF 26-May-2026 (27d) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.19
Gamma: 0.01352
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 287.32 | 12.34 | -1.4900000000000002 | 37.32 | 56 | 17 | 1,331 |
| 28 Apr | 285.78 | 14.1 | -0.08999999999999986 | 39.23 | 570 | 136 | 1,314 |
| 27 Apr | 287.79 | 13.83 | -1.3699999999999992 | 40.49 | 1,943 | 822 | 1,179 |
| 24 Apr | 290.05 | 15.6 | 0.7400000000000002 | 49.45 | 343 | 143 | 344 |
| 23 Apr | 292.12 | 15.05 | 2.16 | 47.93 | 181 | 77 | 199 |
| 22 Apr | 294.04 | 12.49 | -0.29999999999999893 | 42.94 | 99 | 59 | 119 |
| 21 Apr | 291.90 | 12.98 | -1.3399999999999999 | 41.39 | 33 | 9 | 60 |
| 20 Apr | 290.15 | 14.8 | -1.3000000000000007 | 42.08 | 25 | 21 | 51 |
| 17 Apr | 287.14 | 16.1 | -4.099999999999998 | 41.53 | 24 | 13 | 29 |
| 16 Apr | 280.41 | 20.2 | -0.05000000000000071 | 42.36 | 7 | 5 | 14 |
| 15 Apr | 281.01 | 20.25 | -2.75 | 43.61 | 1 | 0 | 8 |
| 13 Apr | 274.04 | 23 | 1.3999999999999986 | 42.33 | 1 | 0 | 7 |
| 10 Apr | 278.43 | 21.6 | 5.450000000000003 | 40.82 | 7 | 6 | 6 |
| 9 Apr | 272.18 | 16.15 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 275.46 | 16.15 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 254.56 | 16.15 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 255.45 | 16.15 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 240.35 | 16.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 244.64 | 16.15 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 240.20 | 16.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 251.65 | 16.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 261.30 | 16.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 254.80 | 16.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 247.65 | 16.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 261.20 | 16.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 256.65 | 16.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 268.80 | 16.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 263.15 | 16.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 260.65 | 16.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 258.00 | 16.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 265.50 | 16.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 266.65 | 16.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 274.05 | 16.15 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 266.20 | 16.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 271.90 | 16.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 275.50 | 16.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 271.05 | 16.15 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 275.80 | 16.15 | 0 | - | 0 | 0 | 0 |
For L&T Finance Limited - strike price 290 expiring on 26MAY2026
Delta for 290 PE is -0.49
Historical price for 290 PE is as follows
On 29 Apr LTF was trading at 287.32. The strike last trading price was 12.34, which was -1.4900000000000002 lower than the previous day. The implied volatity was 37.32, the open interest changed by 17 which increased total open position to 1331
On 28 Apr LTF was trading at 285.78. The strike last trading price was 14.1, which was -0.08999999999999986 lower than the previous day. The implied volatity was 39.23, the open interest changed by 136 which increased total open position to 1314
On 27 Apr LTF was trading at 287.79. The strike last trading price was 13.83, which was -1.3699999999999992 lower than the previous day. The implied volatity was 40.49, the open interest changed by 822 which increased total open position to 1179
On 24 Apr LTF was trading at 290.05. The strike last trading price was 15.6, which was 0.7400000000000002 higher than the previous day. The implied volatity was 49.45, the open interest changed by 143 which increased total open position to 344
On 23 Apr LTF was trading at 292.12. The strike last trading price was 15.05, which was 2.16 higher than the previous day. The implied volatity was 47.93, the open interest changed by 77 which increased total open position to 199
On 22 Apr LTF was trading at 294.04. The strike last trading price was 12.49, which was -0.29999999999999893 lower than the previous day. The implied volatity was 42.94, the open interest changed by 59 which increased total open position to 119
On 21 Apr LTF was trading at 291.90. The strike last trading price was 12.98, which was -1.3399999999999999 lower than the previous day. The implied volatity was 41.39, the open interest changed by 9 which increased total open position to 60
On 20 Apr LTF was trading at 290.15. The strike last trading price was 14.8, which was -1.3000000000000007 lower than the previous day. The implied volatity was 42.08, the open interest changed by 21 which increased total open position to 51
On 17 Apr LTF was trading at 287.14. The strike last trading price was 16.1, which was -4.099999999999998 lower than the previous day. The implied volatity was 41.53, the open interest changed by 13 which increased total open position to 29
On 16 Apr LTF was trading at 280.41. The strike last trading price was 20.2, which was -0.05000000000000071 lower than the previous day. The implied volatity was 42.36, the open interest changed by 5 which increased total open position to 14
On 15 Apr LTF was trading at 281.01. The strike last trading price was 20.25, which was -2.75 lower than the previous day. The implied volatity was 43.61, the open interest changed by 0 which decreased total open position to 8
On 13 Apr LTF was trading at 274.04. The strike last trading price was 23, which was 1.3999999999999986 higher than the previous day. The implied volatity was 42.33, the open interest changed by 0 which decreased total open position to 7
On 10 Apr LTF was trading at 278.43. The strike last trading price was 21.6, which was 5.450000000000003 higher than the previous day. The implied volatity was 40.82, the open interest changed by 6 which increased total open position to 6
On 9 Apr LTF was trading at 272.18. The strike last trading price was 16.15, 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 Apr LTF was trading at 275.46. The strike last trading price was 16.15, 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 Apr LTF was trading at 254.56. The strike last trading price was 16.15, 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 Apr LTF was trading at 255.45. The strike last trading price was 16.15, 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 Apr LTF was trading at 240.35. The strike last trading price was 16.15, 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 Apr LTF was trading at 244.64. The strike last trading price was 16.15, 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 Mar LTF was trading at 240.20. The strike last trading price was 16.15, 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 Mar LTF was trading at 251.65. The strike last trading price was 16.15, 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 Mar LTF was trading at 261.30. The strike last trading price was 16.15, 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 Mar LTF was trading at 254.80. The strike last trading price was 16.15, 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 23 Mar LTF was trading at 247.65. The strike last trading price was 16.15, 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 Mar LTF was trading at 261.20. The strike last trading price was 16.15, 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 Mar LTF was trading at 256.65. The strike last trading price was 16.15, 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 Mar LTF was trading at 268.80. The strike last trading price was 16.15, 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 Mar LTF was trading at 263.15. The strike last trading price was 16.15, 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 Mar LTF was trading at 260.65. The strike last trading price was 16.15, 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 Mar LTF was trading at 258.00. The strike last trading price was 16.15, 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 Mar LTF was trading at 265.50. The strike last trading price was 16.15, 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 Mar LTF was trading at 266.65. The strike last trading price was 16.15, 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 Mar LTF was trading at 274.05. The strike last trading price was 16.15, 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 Mar LTF was trading at 266.20. The strike last trading price was 16.15, 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 Mar LTF was trading at 271.90. The strike last trading price was 16.15, 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 Mar LTF was trading at 275.50. The strike last trading price was 16.15, 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 Mar LTF was trading at 271.05. The strike last trading price was 16.15, 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 Mar LTF was trading at 275.80. The strike last trading price was 16.15, 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
