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 30-DEC-2025 4040 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4073.50	60.65 ₹ 10,613.75	20.3 3552.50	-	2,252 3,94,100	-32 -5,600	2,424 4,24,200
20 Dec	4073.50	60.65 ₹ 10,613.75	20.3 3552.50	-	2,252 3,94,100	-32 -5,600	2,424 4,24,200
14 Dec	4074.10	73.2 ₹ 12,810	34.05 5958.75	-	2,838 4,96,650	-49 -8,575	2,440 4,27,000
13 Dec	4074.10	73.2 ₹ 12,810	34.05 5958.75	-	2,838 4,96,650	-49 -8,575	2,440 4,27,000
7 Dec	4038.20	65 ₹ 11,375	17.85 3123.75	-	2,549 4,46,075	90 15,750	804 1,40,700
5 Dec	4038.20	65 ₹ 11,375	17.85 3123.75	12.04	2,549 4,46,075	90 15,750	804 1,40,700
30 Nov	4069.60	108.25 ₹ 18,943.75	-5.5 -962.50	-	256 44,800	25 4,375	510 89,250
29 Nov	4069.60	108.25 ₹ 18,943.75	-5.5 -962.50	-	256 44,800	25 4,375	510 89,250

23 Nov	4024.90	93 ₹ 16,275	-9.7 -1697.50	-	1,126 1,97,050	189 33,075	435 76,125
22 Nov	4024.90	93 ₹ 16,275	-9.7 -1697.50	-	1,126 1,97,050	189 33,075	435 76,125
16 Nov	4004.40	85.6 ₹ 14,980	-15.9 -2782.50	-	1 175	0 0	21 3,675
15 Nov	4004.40	85.6 ₹ 14,980	-15.9 -2782.50	-	1 175	0 0	21 3,675
14 Nov	4004.40	85.6 ₹ 14,980	-15.9 -2782.50	-	1 175	0 0	21 3,675
13 Nov	4002.50	101.3 ₹ 17,727.5	16.3 2852.50	-	11 1,925	3 525	21 3,675
9 Nov	3882.50	134.75 ₹ 23,581.25	7.75 1356.25	-	0 0	0 0	0 0
8 Nov	3882.50	134.75 ₹ 23,581.25	7.75 1356.25	-	0 0	0 0	0 0
2 Nov	4030.90	134.75 ₹ 23,581.25	7.75 1356.25	-	1 175	0 0	18 3,150
1 Nov	4030.90	134.75 ₹ 23,581.25	7.75 1356.25	-	1 175	0 0	18 3,150

For Larsen & Toubro Ltd. - strike price 4040 expiring on 30DEC2025

Delta for 4040 CE is -

Historical price for 4040 CE is as follows

On 21 Dec LT was trading at 4073.50. The strike last trading price was 60.65, which was 20.3 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 2424

On 20 Dec LT was trading at 4073.50. The strike last trading price was 60.65, which was 20.3 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 2424

On 14 Dec LT was trading at 4074.10. The strike last trading price was 73.2, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 2440

On 13 Dec LT was trading at 4074.10. The strike last trading price was 73.2, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 2440

On 7 Dec LT was trading at 4038.20. The strike last trading price was 65, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 804

On 5 Dec LT was trading at 4038.20. The strike last trading price was 65, which was 17.85 higher than the previous day. The implied volatity was 12.04, the open interest changed by 90 which increased total open position to 804

On 30 Nov LT was trading at 4069.60. The strike last trading price was 108.25, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 510

On 29 Nov LT was trading at 4069.60. The strike last trading price was 108.25, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 510

On 23 Nov LT was trading at 4024.90. The strike last trading price was 93, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 189 which increased total open position to 435

On 22 Nov LT was trading at 4024.90. The strike last trading price was 93, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 189 which increased total open position to 435

On 16 Nov LT was trading at 4004.40. The strike last trading price was 85.6, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 15 Nov LT was trading at 4004.40. The strike last trading price was 85.6, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 14 Nov LT was trading at 4004.40. The strike last trading price was 85.6, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 13 Nov LT was trading at 4002.50. The strike last trading price was 101.3, which was 16.3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 21

On 9 Nov LT was trading at 3882.50. The strike last trading price was 134.75, 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 0

On 8 Nov LT was trading at 3882.50. The strike last trading price was 134.75, 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 0

On 2 Nov LT was trading at 4030.90. The strike last trading price was 134.75, 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 18

On 1 Nov LT was trading at 4030.90. The strike last trading price was 134.75, 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 18

LT 30DEC2025 4040 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4073.50	20 ₹ 3,500	-19.6 -3430.00	-	2,602 4,55,350	108 18,900	857 1,49,975
20 Dec	4073.50	20 ₹ 3,500	-19.6 -3430.00	-	2,602 4,55,350	108 18,900	857 1,49,975
14 Dec	4074.10	28.15 ₹ 4,926.25	-35 -6125.00	-	3,603 6,30,525	243 42,525	736 1,28,800
13 Dec	4074.10	28.15 ₹ 4,926.25	-35 -6125.00	-	3,603 6,30,525	243 42,525	736 1,28,800
7 Dec	4038.20	52.6 ₹ 9,205	-26.8 -4690.00	-	810 1,41,750	68 11,900	426 74,550
5 Dec	4038.20	52.6 ₹ 9,205	-26.8 -4690.00	15.47	810 1,41,750	67 11,725	426 74,550
30 Nov	4069.60	45.8 ₹ 8,015	-0.4 -70.00	-	895 1,56,625	-65 -11,375	411 71,925
29 Nov	4069.60	45.8 ₹ 8,015	-0.4 -70.00	-	895 1,56,625	-65 -11,375	411 71,925
23 Nov	4024.90	77.75 ₹ 13,606.25	3.8 665.00	-	196 34,300	20 3,500	106 18,550
22 Nov	4024.90	77.75 ₹ 13,606.25	3.8 665.00	-	196 34,300	20 3,500	106 18,550
16 Nov	4004.40	133.6 ₹ 23,380	22.15 3876.25	-	0 0	0 0	0 0
15 Nov	4004.40	133.6 ₹ 23,380	22.15 3876.25	-	0 0	0 0	0 0
14 Nov	4004.40	133.6 ₹ 23,380	22.15 3876.25	-	0 0	0 0	0 0
13 Nov	4002.50	133.6 ₹ 23,380	22.15 3876.25	-	0 0	0 0	0 0
9 Nov	3882.50	133.6 ₹ 23,380	22.15 3876.25	-	0 0	0 0	0 0
8 Nov	3882.50	133.6 ₹ 23,380	22.15 3876.25	-	0 0	0 0	0 0
2 Nov	4030.90	112.55 ₹ 19,696.25	-12.35 -2161.25	-	4 700	1 175	5 875
1 Nov	4030.90	112.55 ₹ 19,696.25	-12.35 -2161.25	-	4 700	1 175	5 875

For Larsen & Toubro Ltd. - strike price 4040 expiring on 30DEC2025

Delta for 4040 PE is -

Historical price for 4040 PE is as follows

On 21 Dec LT was trading at 4073.50. The strike last trading price was 20, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 108 which increased total open position to 857

On 20 Dec LT was trading at 4073.50. The strike last trading price was 20, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 108 which increased total open position to 857

On 14 Dec LT was trading at 4074.10. The strike last trading price was 28.15, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 243 which increased total open position to 736

On 13 Dec LT was trading at 4074.10. The strike last trading price was 28.15, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 243 which increased total open position to 736

On 7 Dec LT was trading at 4038.20. The strike last trading price was 52.6, which was -26.8 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 426

On 5 Dec LT was trading at 4038.20. The strike last trading price was 52.6, which was -26.8 lower than the previous day. The implied volatity was 15.47, the open interest changed by 67 which increased total open position to 426

On 30 Nov LT was trading at 4069.60. The strike last trading price was 45.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 411

On 29 Nov LT was trading at 4069.60. The strike last trading price was 45.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 411

On 23 Nov LT was trading at 4024.90. The strike last trading price was 77.75, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 106

On 22 Nov LT was trading at 4024.90. The strike last trading price was 77.75, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 106

On 16 Nov LT was trading at 4004.40. The strike last trading price was 133.6, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov LT was trading at 4004.40. The strike last trading price was 133.6, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov LT was trading at 4004.40. The strike last trading price was 133.6, which was 22.15 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 LT was trading at 4002.50. The strike last trading price was 133.6, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov LT was trading at 3882.50. The strike last trading price was 133.6, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov LT was trading at 3882.50. The strike last trading price was 133.6, which was 22.15 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 112.55, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 1 Nov LT was trading at 4030.90. The strike last trading price was 112.55, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

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