LTF

L&T Finance Limited

309.6 +9.15 (3.05%)

L: 298 H: 311.15

Back to Option Chain

Historical option data for LTF
05 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 292.5 CE
Delta: 0.89 Vega: 0.15 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	309.60	20.7 ₹ 92,363.4	7.35 32795.70	21.14	8 35,696	2 8,924	33 1,47,246
4 Dec	300.45	13.35 ₹ 59,567.7	-1.8 -8031.60	24.26	6 26,772	1 4,462	31 1,38,322
3 Dec	302.80	15.15 ₹ 67,599.3	-5.5 -24541.00	22.96	6 26,772	-2 -8,924	30 1,33,860
2 Dec	306.05	20.65 ₹ 92,140.3	2.15 9593.30	-	0 0	0 0	0 0
1 Dec	309.15	20.65 ₹ 92,140.3	2.15 9593.30	-	0 0	-2 -8,924	0 0
28 Nov	312.35	20.65 ₹ 92,140.3	2.15 9593.30	-	3 13,386	-2 -8,924	32 1,42,784
27 Nov	308.25	18.5 ₹ 82,547	-0.9 -4015.80	-	57 2,54,334	-18 -80,316	35 1,56,170
26 Nov	307.60	19.2 ₹ 85,670.4	6.55 29226.10	19.87	35 1,56,170	-9 -40,158	53 2,36,486
25 Nov	296.90	12.8 ₹ 57,113.6	2.5 11155.00	24.49	62 2,76,644	-9 -40,158	63 2,81,106
24 Nov	292.55	10.4 ₹ 46,404.8	1.4 6246.80	24.39	130 5,80,060	26 1,16,012	72 3,21,264
21 Nov	288.70	8.95 ₹ 39,934.9	-2.75 -12270.50	24.25	64 2,85,568	36 1,60,632	45 2,00,790
20 Nov	292.30	11.7 ₹ 52,205.4	-2.65 -11824.30	26.10	6 26,772	2 8,924	9 40,158
19 Nov	297.65	14.35 ₹ 64,029.7	-2.75 -12270.50	-	0 0	3 13,386	0 0
18 Nov	296.50	14.35 ₹ 64,029.7	-2.75 -12270.50	25.15	6 26,772	2 8,924	6 26,772
17 Nov	299.40	17.1 ₹ 76,300.2	4 17848.00	26.62	2 8,924	0 0	5 22,310
14 Nov	294.15	13.1 ₹ 58,452.2	0.1 446.20	24.85	2 8,924	0 0	3 13,386
13 Nov	292.20	13 ₹ 58,006	-5.15 -22979.30	27.14	1 4,462	0 0	2 8,924
12 Nov	294.90	18.15 ₹ 80,985.3	13.6 60683.20	-	0 0	0 0	0 0
11 Nov	295.05	18.15 ₹ 80,985.3	13.6 60683.20	-	0 0	1 4,462	0 0
10 Nov	300.90	18.15 ₹ 80,985.3	13.6 60683.20	22.94	2 8,924	1 4,462	2 8,924
7 Nov	303.60	4.55 ₹ 20,302.1	-4.25 -18963.50	-	0 0	0 0	0 0
6 Nov	275.20	4.55 ₹ 20,302.1	-4.25 -18963.50	-	0 0	0 0	0 0

4 Nov	280.00	4.55 ₹ 20,302.1	-4.25 -18963.50	-	0 0	0 0	0 0
3 Nov	279.70	4.55 ₹ 20,302.1	-4.25 -18963.50	-	0 0	0 0	0 0
31 Oct	270.49	4.55 ₹ 20,302.1	-4.25 -18963.50	-	0 0	0 0	0 0
30 Oct	267.89	4.55 ₹ 20,302.1	-4.25 -18963.50	-	0 0	1 4,462	0 0
29 Oct	268.17	4.55 ₹ 20,302.1	-4.25 -18963.50	25.98	1 4,462	0 0	0 0

For L&T Finance Limited - strike price 292.5 expiring on 30DEC2025

Delta for 292.5 CE is 0.89

Historical price for 292.5 CE is as follows

On 5 Dec LTF was trading at 309.60. The strike last trading price was 20.7, which was 7.35 higher than the previous day. The implied volatity was 21.14, the open interest changed by 2 which increased total open position to 33

On 4 Dec LTF was trading at 300.45. The strike last trading price was 13.35, which was -1.8 lower than the previous day. The implied volatity was 24.26, the open interest changed by 1 which increased total open position to 31

On 3 Dec LTF was trading at 302.80. The strike last trading price was 15.15, which was -5.5 lower than the previous day. The implied volatity was 22.96, the open interest changed by -2 which decreased total open position to 30

On 2 Dec LTF was trading at 306.05. The strike last trading price was 20.65, 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 1 Dec LTF was trading at 309.15. The strike last trading price was 20.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov LTF was trading at 312.35. The strike last trading price was 20.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 32

On 27 Nov LTF was trading at 308.25. The strike last trading price was 18.5, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 35

On 26 Nov LTF was trading at 307.60. The strike last trading price was 19.2, which was 6.55 higher than the previous day. The implied volatity was 19.87, the open interest changed by -9 which decreased total open position to 53

On 25 Nov LTF was trading at 296.90. The strike last trading price was 12.8, which was 2.5 higher than the previous day. The implied volatity was 24.49, the open interest changed by -9 which decreased total open position to 63

On 24 Nov LTF was trading at 292.55. The strike last trading price was 10.4, which was 1.4 higher than the previous day. The implied volatity was 24.39, the open interest changed by 26 which increased total open position to 72

On 21 Nov LTF was trading at 288.70. The strike last trading price was 8.95, which was -2.75 lower than the previous day. The implied volatity was 24.25, the open interest changed by 36 which increased total open position to 45

On 20 Nov LTF was trading at 292.30. The strike last trading price was 11.7, which was -2.65 lower than the previous day. The implied volatity was 26.10, 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 14.35, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 18 Nov LTF was trading at 296.50. The strike last trading price was 14.35, which was -2.75 lower than the previous day. The implied volatity was 25.15, the open interest changed by 2 which increased total open position to 6

On 17 Nov LTF was trading at 299.40. The strike last trading price was 17.1, which was 4 higher than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 5

On 14 Nov LTF was trading at 294.15. The strike last trading price was 13.1, which was 0.1 higher than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 3

On 13 Nov LTF was trading at 292.20. The strike last trading price was 13, which was -5.15 lower than the previous day. The implied volatity was 27.14, the open interest changed by 0 which decreased total open position to 2

On 12 Nov LTF was trading at 294.90. The strike last trading price was 18.15, which was 13.6 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 18.15, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov LTF was trading at 300.90. The strike last trading price was 18.15, which was 13.6 higher than the previous day. The implied volatity was 22.94, the open interest changed by 1 which increased total open position to 2

On 7 Nov LTF was trading at 303.60. The strike last trading price was 4.55, which was -4.25 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 4.55, which was -4.25 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 4.55, which was -4.25 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 4.55, which was -4.25 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 4.55, which was -4.25 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 4.55, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct LTF was trading at 268.17. The strike last trading price was 4.55, which was -4.25 lower than the previous day. The implied volatity was 25.98, the open interest changed by 0 which decreased total open position to 0

LTF 30DEC2025 292.5 PE
Delta: -0.15 Vega: 0.19 Theta: -0.08 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	309.60	1.7 ₹ 7,585.4	-2.95 -13162.90	25.42	409 18,24,958	66 2,94,492	158 7,04,996
4 Dec	300.45	4.65 ₹ 20,748.3	1.05 4685.10	27.38	45 2,00,790	2 8,924	91 4,06,042
3 Dec	302.80	3.6 ₹ 16,063.2	0.85 3792.70	26.01	176 7,85,312	37 1,65,094	93 4,14,966
2 Dec	306.05	2.75 ₹ 12,270.5	0.25 1115.50	25.41	37 1,65,094	-4 -17,848	56 2,49,872
1 Dec	309.15	2.5 ₹ 11,155	0.35 1561.70	26.26	15 66,930	6 26,772	59 2,63,258
28 Nov	312.35	2.2 ₹ 9,816.4	-0.3 -1338.60	25.82	80 3,56,960	-14 -62,468	53 2,36,486
27 Nov	308.25	2.45 ₹ 10,931.9	-0.7 -3123.40	24.84	65 2,90,030	1 4,462	66 2,94,492
26 Nov	307.60	3.05 ₹ 13,609.1	-3 -13386.00	25.67	159 7,09,458	9 40,158	65 2,90,030
25 Nov	296.90	5.95 ₹ 26,548.9	-2.55 -11378.10	24.90	42 1,87,404	13 58,006	58 2,58,796
24 Nov	292.55	8.55 ₹ 38,150.1	-1.25 -5577.50	27.21	75 3,34,650	34 1,51,708	46 2,05,252
21 Nov	288.70	9.8 ₹ 43,727.6	1.15 5131.30	25.47	6 26,772	0 0	12 53,544
20 Nov	292.30	8.7 ₹ 38,819.4	1.55 6916.10	26.60	5 22,310	2 8,924	11 49,082
19 Nov	297.65	7.15 ₹ 31,903.3	0.4 1784.80	-	0 0	4 17,848	0 0
18 Nov	296.50	7.15 ₹ 31,903.3	0.4 1784.80	26.73	4 17,848	3 13,386	8 35,696
17 Nov	299.40	6.75 ₹ 30,118.5	-2.5 -11155.00	28.30	1 4,462	0 0	4 17,848
14 Nov	294.15	9.25 ₹ 41,273.5	-0.2 -892.40	28.34	3 13,386	0 0	4 17,848
13 Nov	292.20	9.45 ₹ 42,165.9	1.45 6469.90	-	0 0	0 0	0 0
12 Nov	294.90	9.45 ₹ 42,165.9	1.45 6469.90	-	0 0	2 8,924	0 0
11 Nov	295.05	9.45 ₹ 42,165.9	1.45 6469.90	30.00	5 22,310	2 8,924	4 17,848
10 Nov	300.90	8 ₹ 35,696	-10 -44620.00	-	0 0	1 4,462	0 0
7 Nov	303.60	8 ₹ 35,696	-10 -44620.00	32.67	2 8,924	1 4,462	2 8,924
6 Nov	275.20	18 ₹ 80,316	-11.85 -52874.70	23.98	1 4,462	0 0	0 0
4 Nov	280.00	29.85 ₹ 1,33,190.7	0 0.00	-	0 0	0 0	0 0
3 Nov	279.70	29.85 ₹ 1,33,190.7	0 0.00	-	0 0	0 0	0 0
31 Oct	270.49	29.85 ₹ 1,33,190.7	0 0.00	-	0 0	0 0	0 0
30 Oct	267.89	29.85 ₹ 1,33,190.7	0 0.00	-	0 0	0 0	0 0
29 Oct	268.17	29.85 ₹ 1,33,190.7	0 0.00	-	0 0	0 0	0 0

For L&T Finance Limited - strike price 292.5 expiring on 30DEC2025

Delta for 292.5 PE is -0.15

Historical price for 292.5 PE is as follows

On 5 Dec LTF was trading at 309.60. The strike last trading price was 1.7, which was -2.95 lower than the previous day. The implied volatity was 25.42, the open interest changed by 66 which increased total open position to 158

On 4 Dec LTF was trading at 300.45. The strike last trading price was 4.65, which was 1.05 higher than the previous day. The implied volatity was 27.38, the open interest changed by 2 which increased total open position to 91

On 3 Dec LTF was trading at 302.80. The strike last trading price was 3.6, which was 0.85 higher than the previous day. The implied volatity was 26.01, the open interest changed by 37 which increased total open position to 93

On 2 Dec LTF was trading at 306.05. The strike last trading price was 2.75, which was 0.25 higher than the previous day. The implied volatity was 25.41, the open interest changed by -4 which decreased total open position to 56

On 1 Dec LTF was trading at 309.15. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was 26.26, the open interest changed by 6 which increased total open position to 59

On 28 Nov LTF was trading at 312.35. The strike last trading price was 2.2, which was -0.3 lower than the previous day. The implied volatity was 25.82, the open interest changed by -14 which decreased total open position to 53

On 27 Nov LTF was trading at 308.25. The strike last trading price was 2.45, which was -0.7 lower than the previous day. The implied volatity was 24.84, the open interest changed by 1 which increased total open position to 66

On 26 Nov LTF was trading at 307.60. The strike last trading price was 3.05, which was -3 lower than the previous day. The implied volatity was 25.67, the open interest changed by 9 which increased total open position to 65

On 25 Nov LTF was trading at 296.90. The strike last trading price was 5.95, which was -2.55 lower than the previous day. The implied volatity was 24.90, the open interest changed by 13 which increased total open position to 58

On 24 Nov LTF was trading at 292.55. The strike last trading price was 8.55, which was -1.25 lower than the previous day. The implied volatity was 27.21, the open interest changed by 34 which increased total open position to 46

On 21 Nov LTF was trading at 288.70. The strike last trading price was 9.8, which was 1.15 higher than the previous day. The implied volatity was 25.47, the open interest changed by 0 which decreased total open position to 12

On 20 Nov LTF was trading at 292.30. The strike last trading price was 8.7, which was 1.55 higher than the previous day. The implied volatity was 26.60, the open interest changed by 2 which increased total open position to 11

On 19 Nov LTF was trading at 297.65. The strike last trading price was 7.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 18 Nov LTF was trading at 296.50. The strike last trading price was 7.15, which was 0.4 higher than the previous day. The implied volatity was 26.73, the open interest changed by 3 which increased total open position to 8

On 17 Nov LTF was trading at 299.40. The strike last trading price was 6.75, which was -2.5 lower than the previous day. The implied volatity was 28.30, the open interest changed by 0 which decreased total open position to 4

On 14 Nov LTF was trading at 294.15. The strike last trading price was 9.25, which was -0.2 lower than the previous day. The implied volatity was 28.34, the open interest changed by 0 which decreased total open position to 4

On 13 Nov LTF was trading at 292.20. The strike last trading price was 9.45, which was 1.45 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 9.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov LTF was trading at 295.05. The strike last trading price was 9.45, which was 1.45 higher than the previous day. The implied volatity was 30.00, the open interest changed by 2 which increased total open position to 4

On 10 Nov LTF was trading at 300.90. The strike last trading price was 8, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov LTF was trading at 303.60. The strike last trading price was 8, which was -10 lower than the previous day. The implied volatity was 32.67, the open interest changed by 1 which increased total open position to 2

On 6 Nov LTF was trading at 275.20. The strike last trading price was 18, which was -11.85 lower than the previous day. The implied volatity was 23.98, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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

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