LT

Larsen & Toubro Ltd.

4073.5 +42.40 (1.05%)

L: 4040.1 H: 4091.5

Back to Option Chain

Historical option data for LT
21 Dec 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 27-JAN-2026 4000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4073.50	150 ₹ 26,250	21.95 3841.25	-	54 9,450	7 1,225	134 23,450
20 Dec	4073.50	150 ₹ 26,250	21.95 3841.25	-	54 9,450	7 1,225	134 23,450
14 Dec	4074.10	180 ₹ 31,500	64.55 11296.25	-	36 6,300	-10 -1,750	105 18,375
13 Dec	4074.10	180 ₹ 31,500	64.55 11296.25	-	36 6,300	-10 -1,750	105 18,375

7 Dec	4038.20	144 ₹ 25,200	24.9 4357.50	-	44 7,700	9 1,575	78 13,650
5 Dec	4038.20	144 ₹ 25,200	24.9 4357.50	14.39	44 7,700	8 1,400	78 13,650
30 Nov	4069.60	189 ₹ 33,075	-3 -525.00	-	11 1,925	8 1,400	44 7,700
29 Nov	4069.60	189 ₹ 33,075	-3 -525.00	-	11 1,925	8 1,400	44 7,700
23 Nov	4024.90	163 ₹ 28,525	-15.2 -2660.00	-	2 350	0 0	17 2,975
22 Nov	4024.90	163 ₹ 28,525	-15.2 -2660.00	-	2 350	0 0	17 2,975
16 Nov	4004.40	163.85 ₹ 28,673.75	3.85 673.75	-	2 350	2 350	10 1,750
15 Nov	4004.40	163.85 ₹ 28,673.75	3.85 673.75	-	2 350	2 350	10 1,750
14 Nov	4004.40	163.85 ₹ 28,673.75	3.85 673.75	-	2 350	1 175	10 1,750
13 Nov	4002.50	160 ₹ 28,000	25 4375.00	-	3 525	1 175	9 1,575
2 Nov	4030.90	235.1 ₹ 41,142.5	0 0.00	-	0 0	0 0	0 0
1 Nov	4030.90	235.1 ₹ 41,142.5	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4000 expiring on 27JAN2026

Delta for 4000 CE is -

Historical price for 4000 CE is as follows

On 21 Dec LT was trading at 4073.50. The strike last trading price was 150, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 134

On 20 Dec LT was trading at 4073.50. The strike last trading price was 150, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 134

On 14 Dec LT was trading at 4074.10. The strike last trading price was 180, which was 64.55 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 105

On 13 Dec LT was trading at 4074.10. The strike last trading price was 180, which was 64.55 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 105

On 7 Dec LT was trading at 4038.20. The strike last trading price was 144, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 78

On 5 Dec LT was trading at 4038.20. The strike last trading price was 144, which was 24.9 higher than the previous day. The implied volatity was 14.39, the open interest changed by 8 which increased total open position to 78

On 30 Nov LT was trading at 4069.60. The strike last trading price was 189, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 44

On 29 Nov LT was trading at 4069.60. The strike last trading price was 189, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 44

On 23 Nov LT was trading at 4024.90. The strike last trading price was 163, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 22 Nov LT was trading at 4024.90. The strike last trading price was 163, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 16 Nov LT was trading at 4004.40. The strike last trading price was 163.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 15 Nov LT was trading at 4004.40. The strike last trading price was 163.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 14 Nov LT was trading at 4004.40. The strike last trading price was 163.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 13 Nov LT was trading at 4002.50. The strike last trading price was 160, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 2 Nov LT was trading at 4030.90. The strike last trading price was 235.1, 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 Nov LT was trading at 4030.90. The strike last trading price was 235.1, 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

LT 27JAN2026 4000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4073.50	45.05 ₹ 7,883.75	-16.15 -2826.25	-	515 90,125	179 31,325	609 1,06,575
20 Dec	4073.50	45.05 ₹ 7,883.75	-16.15 -2826.25	-	515 90,125	179 31,325	609 1,06,575
14 Dec	4074.10	54.95 ₹ 9,616.25	-23.95 -4191.25	-	143 25,025	67 11,725	263 46,025
13 Dec	4074.10	54.95 ₹ 9,616.25	-23.95 -4191.25	-	143 25,025	67 11,725	263 46,025
7 Dec	4038.20	67.7 ₹ 11,847.5	-23.55 -4121.25	-	15 2,625	6 1,050	120 21,000
5 Dec	4038.20	67.7 ₹ 11,847.5	-23.55 -4121.25	18.02	15 2,625	5 875	120 21,000
30 Nov	4069.60	65.4 ₹ 11,445	6.85 1198.75	-	24 4,200	11 1,925	80 14,000
29 Nov	4069.60	65.4 ₹ 11,445	6.85 1198.75	-	24 4,200	11 1,925	80 14,000
23 Nov	4024.90	92.95 ₹ 16,266.25	-17.05 -2983.75	-	0 0	0 0	0 0
22 Nov	4024.90	92.95 ₹ 16,266.25	-17.05 -2983.75	-	0 0	0 0	0 0
16 Nov	4004.40	110 ₹ 19,250	-30 -5250.00	-	1 175	1 175	4 700
15 Nov	4004.40	110 ₹ 19,250	-30 -5250.00	-	1 175	1 175	4 700
14 Nov	4004.40	110 ₹ 19,250	-30 -5250.00	-	1 175	0 0	4 700
13 Nov	4002.50	140 ₹ 24,500	0.2 35.00	-	0 0	0 0	0 0
2 Nov	4030.90	201.85 ₹ 35,323.75	0 0.00	-	0 0	0 0	0 0
1 Nov	4030.90	201.85 ₹ 35,323.75	0 0.00	-	0 0	0 0	0 0

For Larsen & Toubro Ltd. - strike price 4000 expiring on 27JAN2026

Delta for 4000 PE is -

Historical price for 4000 PE is as follows

On 21 Dec LT was trading at 4073.50. The strike last trading price was 45.05, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 179 which increased total open position to 609

On 20 Dec LT was trading at 4073.50. The strike last trading price was 45.05, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 179 which increased total open position to 609

On 14 Dec LT was trading at 4074.10. The strike last trading price was 54.95, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 263

On 13 Dec LT was trading at 4074.10. The strike last trading price was 54.95, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 263

On 7 Dec LT was trading at 4038.20. The strike last trading price was 67.7, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 120

On 5 Dec LT was trading at 4038.20. The strike last trading price was 67.7, which was -23.55 lower than the previous day. The implied volatity was 18.02, the open interest changed by 5 which increased total open position to 120

On 30 Nov LT was trading at 4069.60. The strike last trading price was 65.4, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 80

On 29 Nov LT was trading at 4069.60. The strike last trading price was 65.4, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 80

On 23 Nov LT was trading at 4024.90. The strike last trading price was 92.95, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov LT was trading at 4024.90. The strike last trading price was 92.95, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov LT was trading at 4004.40. The strike last trading price was 110, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 15 Nov LT was trading at 4004.40. The strike last trading price was 110, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 14 Nov LT was trading at 4004.40. The strike last trading price was 110, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 13 Nov LT was trading at 4002.50. The strike last trading price was 140, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov LT was trading at 4030.90. The strike last trading price was 201.85, 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 1 Nov LT was trading at 4030.90. The strike last trading price was 201.85, 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 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