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 03:32 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 305 CE
Delta: 0.68 Vega: 0.29 Theta: -0.17 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	309.60	10.8 ₹ 48,189.6	4.3 19186.60	20.26	1,881 83,93,022	-23 -1,02,626	394 17,58,028

4 Dec	300.45	6.55 ₹ 29,226.1	-1.25 -5577.50	24.58	628 28,02,136	74 3,30,188	418 18,65,116
3 Dec	302.80	7.65 ₹ 34,134.3	-2 -8924.00	23.37	612 27,30,744	86 3,83,732	347 15,48,314
2 Dec	306.05	9.5 ₹ 42,389	-1.95 -8700.90	22.96	230 10,26,260	73 3,25,726	267 11,91,354
1 Dec	309.15	11.6 ₹ 51,759.2	-1.85 -8254.70	23.81	170 7,58,540	4 17,848	194 8,65,628
28 Nov	312.35	13.2 ₹ 58,898.4	1.6 7139.20	22.08	361 16,10,782	-37 -1,65,094	192 8,56,704
27 Nov	308.25	11.8 ₹ 52,651.6	0.8 3569.60	21.95	640 28,55,680	-28 -1,24,936	236 10,53,032
26 Nov	307.60	11.25 ₹ 50,197.5	4.65 20748.30	22.58	1,801 80,36,062	107 4,77,434	264 11,77,968
25 Nov	296.90	6.55 ₹ 29,226.1	1.35 6023.70	24.31	242 10,79,804	52 2,32,024	156 6,96,072
24 Nov	292.55	5.15 ₹ 22,979.3	0.8 3569.60	24.51	93 4,14,966	31 1,38,322	103 4,59,586
21 Nov	288.70	4.3 ₹ 19,186.6	-1.4 -6246.80	24.21	59 2,63,258	1 4,462	69 3,07,878
20 Nov	292.30	5.75 ₹ 25,656.5	-2.05 -9147.10	24.61	47 2,09,714	11 49,082	67 2,98,954
19 Nov	297.65	7.75 ₹ 34,580.5	-0.65 -2900.30	23.72	43 1,91,866	29 1,29,398	56 2,49,872
18 Nov	296.50	8.4 ₹ 37,480.8	-1.6 -7139.20	26.00	22 98,164	14 62,468	26 1,16,012
17 Nov	299.40	10 ₹ 44,620	-0.15 -669.30	25.93	15 66,930	8 35,696	11 49,082
14 Nov	294.15	10.15 ₹ 45,289.3	1.15 5131.30	-	0 0	0 0	0 0
13 Nov	292.20	10.15 ₹ 45,289.3	1.15 5131.30	-	0 0	0 0	0 0
12 Nov	294.90	10.15 ₹ 45,289.3	1.15 5131.30	30.65	2 8,924	0 0	3 13,386
11 Nov	295.05	9 ₹ 40,158	-4.5 -20079.00	25.95	3 13,386	1 4,462	2 8,924
10 Nov	300.90	13.5 ₹ 60,237	9.05 40381.10	30.17	1 4,462	0 0	0 0
7 Nov	303.60	4.45 ₹ 19,855.9	0 0.00	-	0 0	0 0	0 0
6 Nov	275.20	4.45 ₹ 19,855.9	0 0.00	6.66	0 0	0 0	0 0
4 Nov	280.00	4.45 ₹ 19,855.9	0 0.00	5.39	0 0	0 0	0 0
3 Nov	279.70	4.45 ₹ 19,855.9	0 0.00	5.28	0 0	0 0	0 0
31 Oct	270.49	4.45 ₹ 19,855.9	0 0.00	-	0 0	0 0	0 0
29 Oct	268.17	4.45 ₹ 19,855.9	0 0.00	7.81	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 305 expiring on 30DEC2025

Delta for 305 CE is 0.68

Historical price for 305 CE is as follows

On 5 Dec LTF was trading at 309.60. The strike last trading price was 10.8, which was 4.3 higher than the previous day. The implied volatity was 20.26, the open interest changed by -23 which decreased total open position to 394

On 4 Dec LTF was trading at 300.45. The strike last trading price was 6.55, which was -1.25 lower than the previous day. The implied volatity was 24.58, the open interest changed by 74 which increased total open position to 418

On 3 Dec LTF was trading at 302.80. The strike last trading price was 7.65, which was -2 lower than the previous day. The implied volatity was 23.37, the open interest changed by 86 which increased total open position to 347

On 2 Dec LTF was trading at 306.05. The strike last trading price was 9.5, which was -1.95 lower than the previous day. The implied volatity was 22.96, the open interest changed by 73 which increased total open position to 267

On 1 Dec LTF was trading at 309.15. The strike last trading price was 11.6, which was -1.85 lower than the previous day. The implied volatity was 23.81, the open interest changed by 4 which increased total open position to 194

On 28 Nov LTF was trading at 312.35. The strike last trading price was 13.2, which was 1.6 higher than the previous day. The implied volatity was 22.08, the open interest changed by -37 which decreased total open position to 192

On 27 Nov LTF was trading at 308.25. The strike last trading price was 11.8, which was 0.8 higher than the previous day. The implied volatity was 21.95, the open interest changed by -28 which decreased total open position to 236

On 26 Nov LTF was trading at 307.60. The strike last trading price was 11.25, which was 4.65 higher than the previous day. The implied volatity was 22.58, the open interest changed by 107 which increased total open position to 264

On 25 Nov LTF was trading at 296.90. The strike last trading price was 6.55, which was 1.35 higher than the previous day. The implied volatity was 24.31, the open interest changed by 52 which increased total open position to 156

On 24 Nov LTF was trading at 292.55. The strike last trading price was 5.15, which was 0.8 higher than the previous day. The implied volatity was 24.51, the open interest changed by 31 which increased total open position to 103

On 21 Nov LTF was trading at 288.70. The strike last trading price was 4.3, which was -1.4 lower than the previous day. The implied volatity was 24.21, the open interest changed by 1 which increased total open position to 69

On 20 Nov LTF was trading at 292.30. The strike last trading price was 5.75, which was -2.05 lower than the previous day. The implied volatity was 24.61, the open interest changed by 11 which increased total open position to 67

On 19 Nov LTF was trading at 297.65. The strike last trading price was 7.75, which was -0.65 lower than the previous day. The implied volatity was 23.72, the open interest changed by 29 which increased total open position to 56

On 18 Nov LTF was trading at 296.50. The strike last trading price was 8.4, which was -1.6 lower than the previous day. The implied volatity was 26.00, the open interest changed by 14 which increased total open position to 26

On 17 Nov LTF was trading at 299.40. The strike last trading price was 10, which was -0.15 lower than the previous day. The implied volatity was 25.93, the open interest changed by 8 which increased total open position to 11

On 14 Nov LTF was trading at 294.15. The strike last trading price was 10.15, which was 1.15 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 10.15, which was 1.15 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 10.15, which was 1.15 higher than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 3

On 11 Nov LTF was trading at 295.05. The strike last trading price was 9, which was -4.5 lower than the previous day. The implied volatity was 25.95, the open interest changed by 1 which increased total open position to 2

On 10 Nov LTF was trading at 300.90. The strike last trading price was 13.5, which was 9.05 higher than the previous day. The implied volatity was 30.17, 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 4.45, 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 Nov LTF was trading at 275.20. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 6.66, 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 4.45, which was 0 lower than the previous day. The implied volatity was 5.39, 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 4.45, which was 0 lower than the previous day. The implied volatity was 5.28, 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 4.45, 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 4.45, which was 0 lower than the previous day. The implied volatity was 7.81, 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

LTF 30DEC2025 305 PE
Delta: -0.35 Vega: 0.30 Theta: -0.12 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	309.60	5 ₹ 22,310	-4.9 -21863.80	25.46	599 26,72,738	48 2,14,176	342 15,26,004
4 Dec	300.45	9.65 ₹ 43,058.3	1 4462.00	25.41	217 9,68,254	19 84,778	292 13,02,904
3 Dec	302.80	8.7 ₹ 38,819.4	1.75 7808.50	26.41	433 19,32,046	49 2,18,638	272 12,13,664
2 Dec	306.05	6.85 ₹ 30,564.7	0.6 2677.20	25.02	296 13,20,752	19 84,778	221 9,86,102
1 Dec	309.15	6.4 ₹ 28,556.8	0.95 4238.90	26.58	295 13,16,290	8 35,696	204 9,10,248
28 Nov	312.35	5.5 ₹ 24,541	-0.7 -3123.40	25.57	582 25,96,884	34 1,51,708	198 8,83,476
27 Nov	308.25	6 ₹ 26,772	-1.35 -6023.70	24.37	436 19,45,432	23 1,02,626	183 8,16,546
26 Nov	307.60	7.3 ₹ 32,572.6	-4.85 -21640.70	26.12	445 19,85,590	131 5,84,522	160 7,13,920
25 Nov	296.90	12.15 ₹ 54,213.3	-3.05 -13609.10	24.90	9 40,158	2 8,924	29 1,29,398
24 Nov	292.55	15.2 ₹ 67,822.4	-2.05 -9147.10	26.10	3 13,386	1 4,462	26 1,16,012
21 Nov	288.70	17.25 ₹ 76,969.5	2.15 9593.30	24.79	2 8,924	0 0	24 1,07,088
20 Nov	292.30	15.1 ₹ 67,376.2	2.2 9816.40	25.09	6 26,772	0 0	24 1,07,088
19 Nov	297.65	12.9 ₹ 57,559.8	-0.55 -2454.10	27.28	12 53,544	2 8,924	24 1,07,088
18 Nov	296.50	13.45 ₹ 60,013.9	-2.75 -12270.50	27.22	19 84,778	15 66,930	20 89,240
17 Nov	299.40	16.2 ₹ 72,284.4	-39.35 -175579.70	-	0 0	0 0	0 0
14 Nov	294.15	16.2 ₹ 72,284.4	-39.35 -175579.70	-	0 0	5 22,310	0 0
13 Nov	292.20	16.2 ₹ 72,284.4	-39.35 -175579.70	26.37	5 22,310	3 13,386	3 13,386
12 Nov	294.90	55.55 ₹ 2,47,864.1	0 0.00	-	0 0	0 0	0 0
11 Nov	295.05	55.55 ₹ 2,47,864.1	0 0.00	-	0 0	0 0	0 0
10 Nov	300.90	55.55 ₹ 2,47,864.1	0 0.00	0.08	0 0	0 0	0 0
7 Nov	303.60	55.55 ₹ 2,47,864.1	0 0.00	1.16	0 0	0 0	0 0
6 Nov	275.20	55.55 ₹ 2,47,864.1	0 0.00	-	0 0	0 0	0 0
4 Nov	280.00	55.55 ₹ 2,47,864.1	0 0.00	-	0 0	0 0	0 0
3 Nov	279.70	55.55 ₹ 2,47,864.1	0 0.00	-	0 0	0 0	0 0
31 Oct	270.49	55.55 ₹ 2,47,864.1	0 0.00	-	0 0	0 0	0 0
29 Oct	268.17	55.55 ₹ 2,47,864.1	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 305 expiring on 30DEC2025

Delta for 305 PE is -0.35

Historical price for 305 PE is as follows

On 5 Dec LTF was trading at 309.60. The strike last trading price was 5, which was -4.9 lower than the previous day. The implied volatity was 25.46, the open interest changed by 48 which increased total open position to 342

On 4 Dec LTF was trading at 300.45. The strike last trading price was 9.65, which was 1 higher than the previous day. The implied volatity was 25.41, the open interest changed by 19 which increased total open position to 292

On 3 Dec LTF was trading at 302.80. The strike last trading price was 8.7, which was 1.75 higher than the previous day. The implied volatity was 26.41, the open interest changed by 49 which increased total open position to 272

On 2 Dec LTF was trading at 306.05. The strike last trading price was 6.85, which was 0.6 higher than the previous day. The implied volatity was 25.02, the open interest changed by 19 which increased total open position to 221

On 1 Dec LTF was trading at 309.15. The strike last trading price was 6.4, which was 0.95 higher than the previous day. The implied volatity was 26.58, the open interest changed by 8 which increased total open position to 204

On 28 Nov LTF was trading at 312.35. The strike last trading price was 5.5, which was -0.7 lower than the previous day. The implied volatity was 25.57, the open interest changed by 34 which increased total open position to 198

On 27 Nov LTF was trading at 308.25. The strike last trading price was 6, which was -1.35 lower than the previous day. The implied volatity was 24.37, the open interest changed by 23 which increased total open position to 183

On 26 Nov LTF was trading at 307.60. The strike last trading price was 7.3, which was -4.85 lower than the previous day. The implied volatity was 26.12, the open interest changed by 131 which increased total open position to 160

On 25 Nov LTF was trading at 296.90. The strike last trading price was 12.15, which was -3.05 lower than the previous day. The implied volatity was 24.90, the open interest changed by 2 which increased total open position to 29

On 24 Nov LTF was trading at 292.55. The strike last trading price was 15.2, which was -2.05 lower than the previous day. The implied volatity was 26.10, the open interest changed by 1 which increased total open position to 26

On 21 Nov LTF was trading at 288.70. The strike last trading price was 17.25, which was 2.15 higher than the previous day. The implied volatity was 24.79, the open interest changed by 0 which decreased total open position to 24

On 20 Nov LTF was trading at 292.30. The strike last trading price was 15.1, which was 2.2 higher than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 24

On 19 Nov LTF was trading at 297.65. The strike last trading price was 12.9, which was -0.55 lower than the previous day. The implied volatity was 27.28, the open interest changed by 2 which increased total open position to 24

On 18 Nov LTF was trading at 296.50. The strike last trading price was 13.45, which was -2.75 lower than the previous day. The implied volatity was 27.22, the open interest changed by 15 which increased total open position to 20

On 17 Nov LTF was trading at 299.40. The strike last trading price was 16.2, which was -39.35 lower 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 16.2, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 13 Nov LTF was trading at 292.20. The strike last trading price was 16.2, which was -39.35 lower than the previous day. The implied volatity was 26.37, the open interest changed by 3 which increased total open position to 3

On 12 Nov LTF was trading at 294.90. The strike last trading price was 55.55, 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 55.55, 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 Nov LTF was trading at 300.90. The strike last trading price was 55.55, which was 0 lower than the previous day. The implied volatity was 0.08, 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 55.55, which was 0 lower than the previous day. The implied volatity was 1.16, 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 55.55, 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 Nov LTF was trading at 280.00. The strike last trading price was 55.55, 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 55.55, 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 55.55, 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 55.55, 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