LTF

L&T Finance Limited

303.25 -0.25 (-0.08%)

L: 302.2 H: 310.5

Back to Option Chain

Historical option data for LTF
24 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 27-JAN-2026 305 CE
Delta: 0.53 Vega: 0.37 Theta: -0.18 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

24 Dec	303.25	9.9 ₹ 22,275	0 0.00	25.95	282 6,34,500	72 1,62,000	218 4,90,500
23 Dec	303.50	9.9 ₹ 22,275	-0.6 -1350.00	24.18	218 4,90,500	105 2,36,250	145 3,26,250
22 Dec	303.35	10.35 ₹ 23,287.5	1.9 4275.00	25.42	44 99,000	10 22,500	40 90,000
19 Dec	300.30	8.45 ₹ 19,012.5	-1.15 -2587.50	22.71	21 47,250	12 27,000	30 67,500
18 Dec	299.85	9.85 ₹ 22,162.5	-2.75 -6187.50	27.29	17 38,250	13 29,250	17 38,250
17 Dec	301.90	12.6 ₹ 28,350	1.35 3037.50	-	0 0	0 0	4 9,000
16 Dec	300.80	12.6 ₹ 28,350	1.35 3037.50	-	0 0	0 0	4 9,000
15 Dec	305.10	12.6 ₹ 28,350	1.35 3037.50	26.45	2 4,500	1 2,250	3 6,750
12 Dec	307.85	11.25 ₹ 25,312.5	-5.45 -12262.50	-	0 0	0 0	2 4,500
11 Dec	301.70	11.25 ₹ 25,312.5	-5.45 -12262.50	25.86	1 2,250	0 0	1 2,250
10 Dec	303.95	16.7 ₹ 37,575	7.75 17437.50	-	0 0	0 0	1 2,250
9 Dec	307.30	16.7 ₹ 37,575	7.75 17437.50	30.08	2 4,500	1 2,250	1 2,250
8 Dec	299.30	8.95 ₹ 20,137.5	0 0.00	0.57	0 0	0 0	0 0
5 Dec	309.60	8.95 ₹ 20,137.5	0 0.00	-	0 0	0 0	0 0
4 Dec	300.45	8.95 ₹ 20,137.5	0 0.00	0.12	0 0	0 0	0 0
3 Dec	302.80	8.95 ₹ 20,137.5	0 0.00	-	0 0	0 0	0 0
2 Dec	306.05	8.95 ₹ 20,137.5	0 0.00	-	0 0	0 0	0 0
1 Dec	309.15	8.95 ₹ 20,137.5	0 0.00	-	0 0	0 0	0 0
28 Nov	312.35	8.95 ₹ 20,137.5	0 0.00	-	0 0	0 0	0 0
27 Nov	308.25	8.95 ₹ 20,137.5	0 0.00	-	0 0	0 0	0 0
26 Nov	307.60	8.95 ₹ 20,137.5	0 0.00	-	0 0	0 0	0 0
21 Nov	288.70	8.95 ₹ 20,137.5	0 0.00	2.56	0 0	0 0	0 0
19 Nov	297.65	8.95 ₹ 20,137.5	0 0.00	0.50	0 0	0 0	0 0
17 Nov	299.40	8.95 ₹ 20,137.5	0 0.00	-	0 0	0 0	0 0
12 Nov	294.90	8.95 ₹ 20,137.5	0 0.00	1.08	0 0	0 0	0 0
11 Nov	295.05	8.95 ₹ 20,137.5	0 0.00	0.75	0 0	0 0	0 0

For L&T Finance Limited - strike price 305 expiring on 27JAN2026

Delta for 305 CE is 0.53

Historical price for 305 CE is as follows

On 24 Dec LTF was trading at 303.25. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 25.95, the open interest changed by 72 which increased total open position to 218

On 23 Dec LTF was trading at 303.50. The strike last trading price was 9.9, which was -0.6 lower than the previous day. The implied volatity was 24.18, the open interest changed by 105 which increased total open position to 145

On 22 Dec LTF was trading at 303.35. The strike last trading price was 10.35, which was 1.9 higher than the previous day. The implied volatity was 25.42, the open interest changed by 10 which increased total open position to 40

On 19 Dec LTF was trading at 300.30. The strike last trading price was 8.45, which was -1.15 lower than the previous day. The implied volatity was 22.71, the open interest changed by 12 which increased total open position to 30

On 18 Dec LTF was trading at 299.85. The strike last trading price was 9.85, which was -2.75 lower than the previous day. The implied volatity was 27.29, the open interest changed by 13 which increased total open position to 17

On 17 Dec LTF was trading at 301.90. The strike last trading price was 12.6, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec LTF was trading at 300.80. The strike last trading price was 12.6, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec LTF was trading at 305.10. The strike last trading price was 12.6, which was 1.35 higher than the previous day. The implied volatity was 26.45, the open interest changed by 1 which increased total open position to 3

On 12 Dec LTF was trading at 307.85. The strike last trading price was 11.25, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec LTF was trading at 301.70. The strike last trading price was 11.25, which was -5.45 lower than the previous day. The implied volatity was 25.86, 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 16.7, which was 7.75 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 16.7, which was 7.75 higher than the previous day. The implied volatity was 30.08, the open interest changed by 1 which increased total open position to 1

On 8 Dec LTF was trading at 299.30. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 0.57, 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 8.95, 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 8.95, which was 0 lower than the previous day. The implied volatity was 0.12, 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 8.95, 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 8.95, 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 8.95, 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 8.95, 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 8.95, 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 8.95, 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 8.95, which was 0 lower than the previous day. The implied volatity was 2.56, 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 8.95, which was 0 lower than the previous day. The implied volatity was 0.50, 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 8.95, 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 8.95, which was 0 lower than the previous day. The implied volatity was 1.08, 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 8.95, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0

LTF 27JAN2026 305 PE
Delta: -0.47 Vega: 0.37 Theta: -0.11 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	303.25	10.15 ₹ 22,837.5	-0.05 -112.50	28.48	147 3,30,750	46 1,03,500	77 1,73,250
23 Dec	303.50	10.4 ₹ 23,400	0.35 787.50	29.97	38 85,500	24 54,000	31 69,750
22 Dec	303.35	10.05 ₹ 22,612.5	-0.45 -1012.50	28.31	5 11,250	3 6,750	6 13,500
19 Dec	300.30	10.5 ₹ 23,625	0 0.00	-	0 0	0 0	3 6,750
18 Dec	299.85	10.5 ₹ 23,625	0 0.00	23.81	1 2,250	0 0	2 4,500
17 Dec	301.90	10.5 ₹ 23,625	-30.45 -68512.50	-	0 0	0 0	2 4,500
16 Dec	300.80	10.5 ₹ 23,625	-30.45 -68512.50	-	0 0	0 0	2 4,500
15 Dec	305.10	10.5 ₹ 23,625	-30.45 -68512.50	28.98	2 4,500	0 0	0 0
12 Dec	307.85	40.95 ₹ 92,137.5	0 0.00	1.89	0 0	0 0	0 0
11 Dec	301.70	40.95 ₹ 92,137.5	0 0.00	0.20	0 0	0 0	0 0
10 Dec	303.95	40.95 ₹ 92,137.5	0 0.00	0.78	0 0	0 0	0 0
9 Dec	307.30	40.95 ₹ 92,137.5	0 0.00	1.89	0 0	0 0	0 0
8 Dec	299.30	40.95 ₹ 92,137.5	0 0.00	-	0 0	0 0	0 0
5 Dec	309.60	40.95 ₹ 92,137.5	0 0.00	2.49	0 0	0 0	0 0
4 Dec	300.45	40.95 ₹ 92,137.5	0 0.00	-	0 0	0 0	0 0
3 Dec	302.80	40.95 ₹ 92,137.5	0 0.00	0.68	0 0	0 0	0 0
2 Dec	306.05	40.95 ₹ 92,137.5	0 0.00	1.62	0 0	0 0	0 0
1 Dec	309.15	40.95 ₹ 92,137.5	0 0.00	2.23	0 0	0 0	0 0
28 Nov	312.35	40.95 ₹ 92,137.5	0 0.00	2.77	0 0	0 0	0 0
27 Nov	308.25	40.95 ₹ 92,137.5	0 0.00	2.21	0 0	0 0	0 0
26 Nov	307.60	40.95 ₹ 92,137.5	0 0.00	1.92	0 0	0 0	0 0
21 Nov	288.70	40.95 ₹ 92,137.5	0 0.00	-	0 0	0 0	0 0
19 Nov	297.65	40.95 ₹ 92,137.5	0 0.00	-	0 0	0 0	0 0
17 Nov	299.40	40.95 ₹ 92,137.5	0 0.00	0.27	0 0	0 0	0 0
12 Nov	294.90	40.95 ₹ 92,137.5	0 0.00	-	0 0	0 0	0 0
11 Nov	295.05	40.95 ₹ 92,137.5	0 0.00	-	0 0	0 0	0 0

For L&T Finance Limited - strike price 305 expiring on 27JAN2026

Delta for 305 PE is -0.47

Historical price for 305 PE is as follows

On 24 Dec LTF was trading at 303.25. The strike last trading price was 10.15, which was -0.05 lower than the previous day. The implied volatity was 28.48, the open interest changed by 46 which increased total open position to 77

On 23 Dec LTF was trading at 303.50. The strike last trading price was 10.4, which was 0.35 higher than the previous day. The implied volatity was 29.97, the open interest changed by 24 which increased total open position to 31

On 22 Dec LTF was trading at 303.35. The strike last trading price was 10.05, which was -0.45 lower than the previous day. The implied volatity was 28.31, the open interest changed by 3 which increased total open position to 6

On 19 Dec LTF was trading at 300.30. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec LTF was trading at 299.85. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 23.81, the open interest changed by 0 which decreased total open position to 2

On 17 Dec LTF was trading at 301.90. The strike last trading price was 10.5, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec LTF was trading at 300.80. The strike last trading price was 10.5, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec LTF was trading at 305.10. The strike last trading price was 10.5, which was -30.45 lower than the previous day. The implied volatity was 28.98, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LTF was trading at 307.85. The strike last trading price was 40.95, which was 0 lower than the previous day. The implied volatity was 1.89, 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 40.95, which was 0 lower than the previous day. The implied volatity was 0.20, 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 40.95, which was 0 lower than the previous day. The implied volatity was 0.78, 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 40.95, which was 0 lower than the previous day. The implied volatity was 1.89, 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 40.95, 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 40.95, which was 0 lower than the previous day. The implied volatity was 2.49, 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 40.95, 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 40.95, which was 0 lower than the previous day. The implied volatity was 0.68, 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 40.95, which was 0 lower than the previous day. The implied volatity was 1.62, 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 40.95, which was 0 lower than the previous day. The implied volatity was 2.23, 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 40.95, which was 0 lower than the previous day. The implied volatity was 2.77, 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 40.95, which was 0 lower than the previous day. The implied volatity was 2.21, 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 40.95, which was 0 lower than the previous day. The implied volatity was 1.92, 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 40.95, 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 40.95, 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 40.95, which was 0 lower than the previous day. The implied volatity was 0.27, 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 40.95, 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 40.95, 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