LTF

L&T Finance Limited

307.3 +8.00 (2.67%)

L: 294.8 H: 310.2

Back to Option Chain

Historical option data for LTF
09 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 300 CE
Delta: 0.70 Vega: 0.26 Theta: -0.21 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	307.30	12.45 ₹ 55,551.9	4.4 19632.80	24.71	1,443 64,38,666	-73 -3,25,726	645 28,77,990
8 Dec	299.30	7.8 ₹ 34,803.6	-6.5 -29003.00	25.28	1,033 46,09,246	153 6,82,686	717 31,99,254
5 Dec	309.60	14.2 ₹ 63,360.4	5.35 23871.70	19.55	1,143 51,00,066	7 31,234	565 25,21,030
4 Dec	300.45	9.05 ₹ 40,381.1	-1.2 -5354.40	24.95	688 30,69,856	89 3,97,118	562 25,07,644
3 Dec	302.80	10.15 ₹ 45,289.3	-2.2 -9816.40	22.84	1,019 45,46,778	152 6,78,224	475 21,19,450
2 Dec	306.05	12.45 ₹ 55,551.9	-2.25 -10039.50	22.77	169 7,54,078	6 26,772	322 14,36,764
1 Dec	309.15	14.4 ₹ 64,252.8	-2.3 -10262.60	22.35	59 2,63,258	-8 -35,696	316 14,09,992
28 Nov	312.35	16.35 ₹ 72,953.7	1.55 6916.10	20.88	442 19,72,204	-60 -2,67,720	328 14,63,536
27 Nov	308.25	14.9 ₹ 66,483.8	0.95 4238.90	21.35	415 18,51,730	-26 -1,16,012	391 17,44,642
26 Nov	307.60	14.15 ₹ 63,137.3	5.4 24094.80	21.89	2,716 1,21,18,792	-182 -8,12,084	423 18,87,426
25 Nov	296.90	8.75 ₹ 39,042.5	1.7 7585.40	24.45	1,688 75,31,856	76 3,39,112	605 26,99,510
24 Nov	292.55	6.85 ₹ 30,564.7	0.95 4238.90	24.22	678 30,25,236	145 6,46,990	529 23,60,398
21 Nov	288.70	5.95 ₹ 26,548.9	-1.65 -7362.30	24.46	380 16,95,560	74 3,30,188	384 17,13,408
20 Nov	292.30	7.65 ₹ 34,134.3	-2.4 -10708.80	24.73	308 13,74,296	52 2,32,024	311 13,87,682
19 Nov	297.65	10.1 ₹ 45,066.2	0.05 223.10	23.88	228 10,17,336	51 2,27,562	260 11,60,120
18 Nov	296.50	10.2 ₹ 45,512.4	-1.75 -7808.50	24.93	97 4,32,814	28 1,24,936	209 9,32,558
17 Nov	299.40	12 ₹ 53,544	2.15 9593.30	24.78	157 7,00,534	25 1,11,550	181 8,07,622
14 Nov	294.15	9.9 ₹ 44,173.8	0.9 4015.80	26.18	66 2,94,492	33 1,47,246	156 6,96,072

13 Nov	292.20	9 ₹ 40,158	-1.65 -7362.30	26.03	30 1,33,860	8 35,696	123 5,48,826
12 Nov	294.90	10.65 ₹ 47,520.3	-0.45 -2007.90	26.87	31 1,38,322	-5 -22,310	115 5,13,130
11 Nov	295.05	11.1 ₹ 49,528.2	-2.95 -13162.90	25.72	95 4,23,890	28 1,24,936	119 5,30,978
10 Nov	300.90	13.95 ₹ 62,244.9	-1.45 -6469.90	25.42	43 1,91,866	-9 -40,158	92 4,10,504
7 Nov	303.60	16.4 ₹ 73,176.8	12.5 55775.00	25.11	185 8,25,470	76 3,39,112	102 4,55,124
6 Nov	275.20	3.9 ₹ 17,401.8	-2.25 -10039.50	25.79	15 66,930	4 17,848	25 1,11,550
4 Nov	280.00	6.15 ₹ 27,441.3	1.1 4908.20	27.77	13 58,006	5 22,310	21 93,702
3 Nov	279.70	5.05 ₹ 22,533.1	1.45 6469.90	24.51	13 58,006	9 40,158	16 71,392
31 Oct	270.49	3.6 ₹ 16,063.2	0.65 2900.30	-	2 8,924	1 4,462	6 26,772
30 Oct	267.89	2.95 ₹ 13,162.9	-0.2 -892.40	25.72	4 17,848	1 4,462	4 17,848
29 Oct	268.17	3.15 ₹ 14,055.3	-0.35 -1561.70	26.32	2 8,924	1 4,462	2 8,924
28 Oct	268.35	3.5 ₹ 15,617	-1.65 -7362.30	-	0 0	0 0	0 0
27 Oct	267.15	3.5 ₹ 15,617	-1.65 -7362.30	-	0 0	0 0	0 0

For L&T Finance Limited - strike price 300 expiring on 30DEC2025

Delta for 300 CE is 0.70

Historical price for 300 CE is as follows

On 9 Dec LTF was trading at 307.30. The strike last trading price was 12.45, which was 4.4 higher than the previous day. The implied volatity was 24.71, the open interest changed by -73 which decreased total open position to 645

On 8 Dec LTF was trading at 299.30. The strike last trading price was 7.8, which was -6.5 lower than the previous day. The implied volatity was 25.28, the open interest changed by 153 which increased total open position to 717

On 5 Dec LTF was trading at 309.60. The strike last trading price was 14.2, which was 5.35 higher than the previous day. The implied volatity was 19.55, the open interest changed by 7 which increased total open position to 565

On 4 Dec LTF was trading at 300.45. The strike last trading price was 9.05, which was -1.2 lower than the previous day. The implied volatity was 24.95, the open interest changed by 89 which increased total open position to 562

On 3 Dec LTF was trading at 302.80. The strike last trading price was 10.15, which was -2.2 lower than the previous day. The implied volatity was 22.84, the open interest changed by 152 which increased total open position to 475

On 2 Dec LTF was trading at 306.05. The strike last trading price was 12.45, which was -2.25 lower than the previous day. The implied volatity was 22.77, the open interest changed by 6 which increased total open position to 322

On 1 Dec LTF was trading at 309.15. The strike last trading price was 14.4, which was -2.3 lower than the previous day. The implied volatity was 22.35, the open interest changed by -8 which decreased total open position to 316

On 28 Nov LTF was trading at 312.35. The strike last trading price was 16.35, which was 1.55 higher than the previous day. The implied volatity was 20.88, the open interest changed by -60 which decreased total open position to 328

On 27 Nov LTF was trading at 308.25. The strike last trading price was 14.9, which was 0.95 higher than the previous day. The implied volatity was 21.35, the open interest changed by -26 which decreased total open position to 391

On 26 Nov LTF was trading at 307.60. The strike last trading price was 14.15, which was 5.4 higher than the previous day. The implied volatity was 21.89, the open interest changed by -182 which decreased total open position to 423

On 25 Nov LTF was trading at 296.90. The strike last trading price was 8.75, which was 1.7 higher than the previous day. The implied volatity was 24.45, the open interest changed by 76 which increased total open position to 605

On 24 Nov LTF was trading at 292.55. The strike last trading price was 6.85, which was 0.95 higher than the previous day. The implied volatity was 24.22, the open interest changed by 145 which increased total open position to 529

On 21 Nov LTF was trading at 288.70. The strike last trading price was 5.95, which was -1.65 lower than the previous day. The implied volatity was 24.46, the open interest changed by 74 which increased total open position to 384

On 20 Nov LTF was trading at 292.30. The strike last trading price was 7.65, which was -2.4 lower than the previous day. The implied volatity was 24.73, the open interest changed by 52 which increased total open position to 311

On 19 Nov LTF was trading at 297.65. The strike last trading price was 10.1, which was 0.05 higher than the previous day. The implied volatity was 23.88, the open interest changed by 51 which increased total open position to 260

On 18 Nov LTF was trading at 296.50. The strike last trading price was 10.2, which was -1.75 lower than the previous day. The implied volatity was 24.93, the open interest changed by 28 which increased total open position to 209

On 17 Nov LTF was trading at 299.40. The strike last trading price was 12, which was 2.15 higher than the previous day. The implied volatity was 24.78, the open interest changed by 25 which increased total open position to 181

On 14 Nov LTF was trading at 294.15. The strike last trading price was 9.9, which was 0.9 higher than the previous day. The implied volatity was 26.18, the open interest changed by 33 which increased total open position to 156

On 13 Nov LTF was trading at 292.20. The strike last trading price was 9, which was -1.65 lower than the previous day. The implied volatity was 26.03, the open interest changed by 8 which increased total open position to 123

On 12 Nov LTF was trading at 294.90. The strike last trading price was 10.65, which was -0.45 lower than the previous day. The implied volatity was 26.87, the open interest changed by -5 which decreased total open position to 115

On 11 Nov LTF was trading at 295.05. The strike last trading price was 11.1, which was -2.95 lower than the previous day. The implied volatity was 25.72, the open interest changed by 28 which increased total open position to 119

On 10 Nov LTF was trading at 300.90. The strike last trading price was 13.95, which was -1.45 lower than the previous day. The implied volatity was 25.42, the open interest changed by -9 which decreased total open position to 92

On 7 Nov LTF was trading at 303.60. The strike last trading price was 16.4, which was 12.5 higher than the previous day. The implied volatity was 25.11, the open interest changed by 76 which increased total open position to 102

On 6 Nov LTF was trading at 275.20. The strike last trading price was 3.9, which was -2.25 lower than the previous day. The implied volatity was 25.79, the open interest changed by 4 which increased total open position to 25

On 4 Nov LTF was trading at 280.00. The strike last trading price was 6.15, which was 1.1 higher than the previous day. The implied volatity was 27.77, the open interest changed by 5 which increased total open position to 21

On 3 Nov LTF was trading at 279.70. The strike last trading price was 5.05, which was 1.45 higher than the previous day. The implied volatity was 24.51, the open interest changed by 9 which increased total open position to 16

On 31 Oct LTF was trading at 270.49. The strike last trading price was 3.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 30 Oct LTF was trading at 267.89. The strike last trading price was 2.95, which was -0.2 lower than the previous day. The implied volatity was 25.72, the open interest changed by 1 which increased total open position to 4

On 29 Oct LTF was trading at 268.17. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was 26.32, the open interest changed by 1 which increased total open position to 2

On 28 Oct LTF was trading at 268.35. The strike last trading price was 3.5, which was -1.65 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 3.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

LTF 30DEC2025 300 PE
Delta: -0.31 Vega: 0.26 Theta: -0.13 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	307.30	3.9 ₹ 17,401.8	-3.25 -14501.50	25.96	1,835 81,87,770	380 16,95,560	854 38,10,548
8 Dec	299.30	7.2 ₹ 32,126.4	3.7 16509.40	25.97	1,387 61,88,794	-52 -2,32,024	483 21,55,146
5 Dec	309.60	3.35 ₹ 14,947.7	-3.9 -17401.80	25.36	998 44,53,076	87 3,88,194	540 24,09,480
4 Dec	300.45	7 ₹ 31,234	0.8 3569.60	25.20	606 27,03,972	19 84,778	454 20,25,748
3 Dec	302.80	6.25 ₹ 27,887.5	1.4 6246.80	26.04	947 42,25,514	13 58,006	433 19,32,046
2 Dec	306.05	4.65 ₹ 20,748.3	0.2 892.40	24.39	427 19,05,274	-30 -1,33,860	426 19,00,812
1 Dec	309.15	4.5 ₹ 20,079	0.65 2900.30	26.32	353 15,75,086	-12 -53,544	457 20,39,134
28 Nov	312.35	3.8 ₹ 16,955.6	-0.6 -2677.20	25.29	1,129 50,37,598	130 5,80,060	469 20,92,678
27 Nov	308.25	4.3 ₹ 19,186.6	-1 -4462.00	24.56	604 26,95,048	32 1,42,784	339 15,12,618
26 Nov	307.60	5.25 ₹ 23,425.5	-4.35 -19409.70	25.77	963 42,96,906	122 5,44,364	307 13,69,834
25 Nov	296.90	9.65 ₹ 43,058.3	-2.85 -12716.70	25.71	116 5,17,592	28 1,24,936	185 8,25,470
24 Nov	292.55	12.55 ₹ 55,998.1	-2.3 -10262.60	27.38	54 2,40,948	19 84,778	156 6,96,072
21 Nov	288.70	14.95 ₹ 66,706.9	2.35 10485.70	27.73	26 1,16,012	3 13,386	137 6,11,294
20 Nov	292.30	12.6 ₹ 56,221.2	1.95 8700.90	26.60	54 2,40,948	10 44,620	134 5,97,908
19 Nov	297.65	10.65 ₹ 47,520.3	0.25 1115.50	28.29	52 2,32,024	8 35,696	125 5,57,750
18 Nov	296.50	10.4 ₹ 46,404.8	0.3 1338.60	26.38	40 1,78,480	21 93,702	117 5,22,054
17 Nov	299.40	10.15 ₹ 45,289.3	-2.7 -12047.40	29.02	56 2,49,872	17 75,854	96 4,28,352
14 Nov	294.15	12.9 ₹ 57,559.8	-0.95 -4238.90	28.23	36 1,60,632	20 89,240	78 3,48,036
13 Nov	292.20	13.85 ₹ 61,798.7	1.35 6023.70	27.69	4 17,848	1 4,462	58 2,58,796
12 Nov	294.90	12.5 ₹ 55,775	-1.8 -8031.60	27.26	1 4,462	0 0	56 2,49,872
11 Nov	295.05	14.3 ₹ 63,806.6	3.7 16509.40	33.02	41 1,82,942	-1 -4,462	56 2,49,872
10 Nov	300.90	10.5 ₹ 46,851	0.25 1115.50	29.29	25 1,11,550	18 80,316	57 2,54,334
7 Nov	303.60	10.45 ₹ 46,627.9	-11.8 -52651.60	31.66	60 2,67,720	35 1,56,170	39 1,74,018
6 Nov	275.20	22.25 ₹ 99,279.5	-4.25 -18963.50	-	0 0	1 4,462	0 0
4 Nov	280.00	22.25 ₹ 99,279.5	-4.25 -18963.50	28.70	4 17,848	0 0	3 13,386
3 Nov	279.70	26.5 ₹ 1,18,243	-24.85 -110880.70	39.11	3 13,386	0 0	0 0
31 Oct	270.49	51.35 ₹ 2,29,123.7	0 0.00	-	0 0	0 0	0 0
30 Oct	267.89	51.35 ₹ 2,29,123.7	0 0.00	-	0 0	0 0	0 0
29 Oct	268.17	51.35 ₹ 2,29,123.7	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

For L&T Finance Limited - strike price 300 expiring on 30DEC2025

Delta for 300 PE is -0.31

Historical price for 300 PE is as follows

On 9 Dec LTF was trading at 307.30. The strike last trading price was 3.9, which was -3.25 lower than the previous day. The implied volatity was 25.96, the open interest changed by 380 which increased total open position to 854

On 8 Dec LTF was trading at 299.30. The strike last trading price was 7.2, which was 3.7 higher than the previous day. The implied volatity was 25.97, the open interest changed by -52 which decreased total open position to 483

On 5 Dec LTF was trading at 309.60. The strike last trading price was 3.35, which was -3.9 lower than the previous day. The implied volatity was 25.36, the open interest changed by 87 which increased total open position to 540

On 4 Dec LTF was trading at 300.45. The strike last trading price was 7, which was 0.8 higher than the previous day. The implied volatity was 25.20, the open interest changed by 19 which increased total open position to 454

On 3 Dec LTF was trading at 302.80. The strike last trading price was 6.25, which was 1.4 higher than the previous day. The implied volatity was 26.04, the open interest changed by 13 which increased total open position to 433

On 2 Dec LTF was trading at 306.05. The strike last trading price was 4.65, which was 0.2 higher than the previous day. The implied volatity was 24.39, the open interest changed by -30 which decreased total open position to 426

On 1 Dec LTF was trading at 309.15. The strike last trading price was 4.5, which was 0.65 higher than the previous day. The implied volatity was 26.32, the open interest changed by -12 which decreased total open position to 457

On 28 Nov LTF was trading at 312.35. The strike last trading price was 3.8, which was -0.6 lower than the previous day. The implied volatity was 25.29, the open interest changed by 130 which increased total open position to 469

On 27 Nov LTF was trading at 308.25. The strike last trading price was 4.3, which was -1 lower than the previous day. The implied volatity was 24.56, the open interest changed by 32 which increased total open position to 339

On 26 Nov LTF was trading at 307.60. The strike last trading price was 5.25, which was -4.35 lower than the previous day. The implied volatity was 25.77, the open interest changed by 122 which increased total open position to 307

On 25 Nov LTF was trading at 296.90. The strike last trading price was 9.65, which was -2.85 lower than the previous day. The implied volatity was 25.71, the open interest changed by 28 which increased total open position to 185

On 24 Nov LTF was trading at 292.55. The strike last trading price was 12.55, which was -2.3 lower than the previous day. The implied volatity was 27.38, the open interest changed by 19 which increased total open position to 156

On 21 Nov LTF was trading at 288.70. The strike last trading price was 14.95, which was 2.35 higher than the previous day. The implied volatity was 27.73, the open interest changed by 3 which increased total open position to 137

On 20 Nov LTF was trading at 292.30. The strike last trading price was 12.6, which was 1.95 higher than the previous day. The implied volatity was 26.60, the open interest changed by 10 which increased total open position to 134

On 19 Nov LTF was trading at 297.65. The strike last trading price was 10.65, which was 0.25 higher than the previous day. The implied volatity was 28.29, the open interest changed by 8 which increased total open position to 125

On 18 Nov LTF was trading at 296.50. The strike last trading price was 10.4, which was 0.3 higher than the previous day. The implied volatity was 26.38, the open interest changed by 21 which increased total open position to 117

On 17 Nov LTF was trading at 299.40. The strike last trading price was 10.15, which was -2.7 lower than the previous day. The implied volatity was 29.02, the open interest changed by 17 which increased total open position to 96

On 14 Nov LTF was trading at 294.15. The strike last trading price was 12.9, which was -0.95 lower than the previous day. The implied volatity was 28.23, the open interest changed by 20 which increased total open position to 78

On 13 Nov LTF was trading at 292.20. The strike last trading price was 13.85, which was 1.35 higher than the previous day. The implied volatity was 27.69, the open interest changed by 1 which increased total open position to 58

On 12 Nov LTF was trading at 294.90. The strike last trading price was 12.5, which was -1.8 lower than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 56

On 11 Nov LTF was trading at 295.05. The strike last trading price was 14.3, which was 3.7 higher than the previous day. The implied volatity was 33.02, the open interest changed by -1 which decreased total open position to 56

On 10 Nov LTF was trading at 300.90. The strike last trading price was 10.5, which was 0.25 higher than the previous day. The implied volatity was 29.29, the open interest changed by 18 which increased total open position to 57

On 7 Nov LTF was trading at 303.60. The strike last trading price was 10.45, which was -11.8 lower than the previous day. The implied volatity was 31.66, the open interest changed by 35 which increased total open position to 39

On 6 Nov LTF was trading at 275.20. The strike last trading price was 22.25, 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 4 Nov LTF was trading at 280.00. The strike last trading price was 22.25, which was -4.25 lower than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 3

On 3 Nov LTF was trading at 279.70. The strike last trading price was 26.5, which was -24.85 lower than the previous day. The implied volatity was 39.11, 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 51.35, 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 51.35, 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 29 Oct LTF was trading at 268.17. The strike last trading price was 51.35, 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 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

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