LT

Larsen & Toubro Ltd.

4030.9 +43.40 (1.09%)

L: 3980.2 H: 4045.9

Back to Option Chain

Historical option data for LT
02 Nov 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

LT 25-NOV-2025 4000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	4030.90	101.2 ₹ 17,710	19.45 3403.75	-	14,440 25,27,000	-3,508 -6,13,900	3,774 6,60,450
1 Nov	4030.90	101.2 ₹ 17,710	19.45 3403.75	-	14,440 25,27,000	-3,508 -6,13,900	3,774 6,60,450
27 Oct	3923.80	80 ₹ 14,000	10.9 1907.50	-	4,965 8,68,875	904 1,58,200	2,503 4,38,025
26 Oct	3904.90	69.75 ₹ 12,206.25	-8.45 -1478.75	-	1,668 2,91,900	108 18,900	1,599 2,79,825
25 Oct	3904.90	69.75 ₹ 12,206.25	-8.45 -1478.75	-	1,668 2,91,900	108 18,900	1,599 2,79,825

18 Oct	3839.40	50.1 ₹ 8,767.5	-7.45 -1303.75	-	692 1,21,100	154 26,950	741 1,29,675
15 Oct	3744.30	35.05 ₹ 6,133.75	-6.65 -1163.75	-	263 46,025	-32 -5,600	353 61,775
28 Sept	3729.50	59.95 ₹ 10,491.25	-18.65 -3263.75	22.04	20 3,500	20 3,500	19 3,325
21 Sept	3675.40	78.6 ₹ 13,755	0 0.00	3.96	0 0	0 0	0 0
18 Sept	3686.00	78.6 ₹ 13,755	0 0.00	3.81	0 0	0 0	0 0
14 Sept	3579.80	78.6 ₹ 13,755	0 0.00	5.17	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4000 expiring on 25NOV2025

Delta for 4000 CE is -

Historical price for 4000 CE is as follows

On 2 Nov LT was trading at 4030.90. The strike last trading price was 101.2, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by -3508 which decreased total open position to 3774

On 1 Nov LT was trading at 4030.90. The strike last trading price was 101.2, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by -3508 which decreased total open position to 3774

On 27 Oct LT was trading at 3923.80. The strike last trading price was 80, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 904 which increased total open position to 2503

On 26 Oct LT was trading at 3904.90. The strike last trading price was 69.75, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 108 which increased total open position to 1599

On 25 Oct LT was trading at 3904.90. The strike last trading price was 69.75, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 108 which increased total open position to 1599

On 18 Oct LT was trading at 3839.40. The strike last trading price was 50.1, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 741

On 15 Oct LT was trading at 3744.30. The strike last trading price was 35.05, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 353

On 28 Sept LT was trading at 3729.50. The strike last trading price was 59.95, which was -18.65 lower than the previous day. The implied volatity was 22.04, the open interest changed by 20 which increased total open position to 19

On 21 Sept LT was trading at 3675.40. The strike last trading price was 78.6, 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 18 Sept LT was trading at 3686.00. The strike last trading price was 78.6, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0

On 14 Sept LT was trading at 3579.80. The strike last trading price was 78.6, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0

LT 25NOV2025 4000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	4030.90	49.4 ₹ 8,645	-26.95 -4716.25	-	7,872 13,77,600	-87 -15,225	2,600 4,55,000
1 Nov	4030.90	49.4 ₹ 8,645	-26.95 -4716.25	-	7,872 13,77,600	-87 -15,225	2,600 4,55,000
27 Oct	3923.80	123.3 ₹ 21,577.5	-11.45 -2003.75	-	597 1,04,475	126 22,050	367 64,225
26 Oct	3904.90	140 ₹ 24,500	9.75 1706.25	-	320 56,000	13 2,275	241 42,175
25 Oct	3904.90	140 ₹ 24,500	9.75 1706.25	-	320 56,000	13 2,275	241 42,175
18 Oct	3839.40	182.95 ₹ 32,016.25	17.95 3141.25	-	48 8,400	29 5,075	130 22,750
15 Oct	3744.30	240 ₹ 42,000	-219.45 -38403.75	-	0 0	0 0	0 0
28 Sept	3729.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Sept	3675.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Sept	3686.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Sept	3579.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4000 expiring on 25NOV2025

Delta for 4000 PE is -

Historical price for 4000 PE is as follows

On 2 Nov LT was trading at 4030.90. The strike last trading price was 49.4, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 2600

On 1 Nov LT was trading at 4030.90. The strike last trading price was 49.4, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 2600

On 27 Oct LT was trading at 3923.80. The strike last trading price was 123.3, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 367

On 26 Oct LT was trading at 3904.90. The strike last trading price was 140, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 241

On 25 Oct LT was trading at 3904.90. The strike last trading price was 140, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 241

On 18 Oct LT was trading at 3839.40. The strike last trading price was 182.95, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 130

On 15 Oct LT was trading at 3744.30. The strike last trading price was 240, which was -219.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Sept LT was trading at 3729.50. 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 21 Sept LT was trading at 3675.40. 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 18 Sept LT was trading at 3686.00. 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 14 Sept LT was trading at 3579.80. 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 LT

LT

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