LTF

L&T Finance Limited

307.85 +6.15 (2.04%)

L: 302.6 H: 309

Back to Option Chain

Historical option data for LTF
12 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 30-DEC-2025 302.5 CE
Delta: 0.67 Vega: 0.25 Theta: -0.22 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	307.85	10.2 ₹ 45,512.4	3.15 14055.30	23.91	120 5,35,440	-21 -93,702	170 7,58,540
11 Dec	301.70	6.95 ₹ 31,010.9	-1.9 -8477.80	23.72	389 17,35,718	22 98,164	190 8,47,780
10 Dec	303.95	8.4 ₹ 37,480.8	-2.7 -12047.40	24.79	169 7,54,078	-28 -1,24,936	167 7,45,154
9 Dec	307.30	10.8 ₹ 48,189.6	3.95 17624.90	24.62	465 20,74,830	-5 -22,310	195 8,70,090
8 Dec	299.30	6.7 ₹ 29,895.4	-5.95 -26548.90	25.58	279 12,44,898	38 1,69,556	200 8,92,400
5 Dec	309.60	12.4 ₹ 55,328.8	4.7 20971.40	19.82	492 21,95,304	-13 -58,006	165 7,36,230
4 Dec	300.45	7.65 ₹ 34,134.3	-1.25 -5577.50	24.49	404 18,02,648	59 2,63,258	182 8,12,084
3 Dec	302.80	8.75 ₹ 39,042.5	-2 -8924.00	22.85	335 14,94,770	46 2,05,252	121 5,39,902
2 Dec	306.05	10.8 ₹ 48,189.6	-2.2 -9816.40	22.52	34 1,51,708	-1 -4,462	75 3,34,650
1 Dec	309.15	13 ₹ 58,006	-1.9 -8477.80	23.31	6 26,772	0 0	76 3,39,112
28 Nov	312.35	15.25 ₹ 68,045.5	2.1 9370.20	23.25	27 1,20,474	-4 -17,848	74 3,30,188
27 Nov	308.25	13.1 ₹ 58,452.2	0.7 3123.40	21.08	57 2,54,334	-9 -40,158	78 3,48,036
26 Nov	307.60	13.25 ₹ 59,121.5	5.65 25210.30	24.01	597 26,63,814	32 1,42,784	86 3,83,732
25 Nov	296.90	7.7 ₹ 34,357.4	1.5 6693.00	24.66	196 8,74,552	17 75,854	55 2,45,410
24 Nov	292.55	6.2 ₹ 27,664.4	0.95 4238.90	25.07	24 1,07,088	12 53,544	37 1,65,094
21 Nov	288.70	5.35 ₹ 23,871.7	-1.45 -6469.90	25.12	3 13,386	0 0	24 1,07,088
20 Nov	292.30	6.8 ₹ 30,341.6	-2.9 -12939.80	25.06	6 26,772	3 13,386	25 1,11,550

19 Nov	297.65	9.7 ₹ 43,281.4	0.35 1561.70	25.87	6 26,772	3 13,386	21 93,702
18 Nov	296.50	9.35 ₹ 41,719.7	-0.45 -2007.90	25.70	15 66,930	12 53,544	17 75,854
17 Nov	299.40	9.8 ₹ 43,727.6	-0.35 -1561.70	22.54	6 26,772	4 17,848	4 17,848
14 Nov	294.15	10.15 ₹ 45,289.3	0.35 1561.70	-	0 0	0 0	0 0
13 Nov	292.20	10.15 ₹ 45,289.3	0.35 1561.70	-	0 0	-1 -4,462	0 0
12 Nov	294.90	10.15 ₹ 45,289.3	0.35 1561.70	28.25	1 4,462	0 0	1 4,462
11 Nov	295.05	9.8 ₹ 43,727.6	-4.25 -18963.50	25.30	2 8,924	1 4,462	2 8,924
10 Nov	300.90	14.05 ₹ 62,691.1	7.75 34580.50	28.71	1 4,462	0 0	0 0
7 Nov	303.60	6.3 ₹ 28,110.6	0 0.00	-	0 0	0 0	0 0
6 Nov	275.20	6.3 ₹ 28,110.6	0 0.00	5.99	0 0	0 0	0 0
4 Nov	280.00	6.3 ₹ 28,110.6	0 0.00	4.78	0 0	0 0	0 0
3 Nov	279.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	270.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	268.17	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For L&T Finance Limited - strike price 302.5 expiring on 30DEC2025

Delta for 302.5 CE is 0.67

Historical price for 302.5 CE is as follows

On 12 Dec LTF was trading at 307.85. The strike last trading price was 10.2, which was 3.15 higher than the previous day. The implied volatity was 23.91, the open interest changed by -21 which decreased total open position to 170

On 11 Dec LTF was trading at 301.70. The strike last trading price was 6.95, which was -1.9 lower than the previous day. The implied volatity was 23.72, the open interest changed by 22 which increased total open position to 190

On 10 Dec LTF was trading at 303.95. The strike last trading price was 8.4, which was -2.7 lower than the previous day. The implied volatity was 24.79, the open interest changed by -28 which decreased total open position to 167

On 9 Dec LTF was trading at 307.30. The strike last trading price was 10.8, which was 3.95 higher than the previous day. The implied volatity was 24.62, the open interest changed by -5 which decreased total open position to 195

On 8 Dec LTF was trading at 299.30. The strike last trading price was 6.7, which was -5.95 lower than the previous day. The implied volatity was 25.58, the open interest changed by 38 which increased total open position to 200

On 5 Dec LTF was trading at 309.60. The strike last trading price was 12.4, which was 4.7 higher than the previous day. The implied volatity was 19.82, the open interest changed by -13 which decreased total open position to 165

On 4 Dec LTF was trading at 300.45. The strike last trading price was 7.65, which was -1.25 lower than the previous day. The implied volatity was 24.49, the open interest changed by 59 which increased total open position to 182

On 3 Dec LTF was trading at 302.80. The strike last trading price was 8.75, which was -2 lower than the previous day. The implied volatity was 22.85, the open interest changed by 46 which increased total open position to 121

On 2 Dec LTF was trading at 306.05. The strike last trading price was 10.8, which was -2.2 lower than the previous day. The implied volatity was 22.52, the open interest changed by -1 which decreased total open position to 75

On 1 Dec LTF was trading at 309.15. The strike last trading price was 13, which was -1.9 lower than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 76

On 28 Nov LTF was trading at 312.35. The strike last trading price was 15.25, which was 2.1 higher than the previous day. The implied volatity was 23.25, the open interest changed by -4 which decreased total open position to 74

On 27 Nov LTF was trading at 308.25. The strike last trading price was 13.1, which was 0.7 higher than the previous day. The implied volatity was 21.08, the open interest changed by -9 which decreased total open position to 78

On 26 Nov LTF was trading at 307.60. The strike last trading price was 13.25, which was 5.65 higher than the previous day. The implied volatity was 24.01, the open interest changed by 32 which increased total open position to 86

On 25 Nov LTF was trading at 296.90. The strike last trading price was 7.7, which was 1.5 higher than the previous day. The implied volatity was 24.66, the open interest changed by 17 which increased total open position to 55

On 24 Nov LTF was trading at 292.55. The strike last trading price was 6.2, which was 0.95 higher than the previous day. The implied volatity was 25.07, the open interest changed by 12 which increased total open position to 37

On 21 Nov LTF was trading at 288.70. The strike last trading price was 5.35, which was -1.45 lower than the previous day. The implied volatity was 25.12, 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 6.8, which was -2.9 lower than the previous day. The implied volatity was 25.06, the open interest changed by 3 which increased total open position to 25

On 19 Nov LTF was trading at 297.65. The strike last trading price was 9.7, which was 0.35 higher than the previous day. The implied volatity was 25.87, the open interest changed by 3 which increased total open position to 21

On 18 Nov LTF was trading at 296.50. The strike last trading price was 9.35, which was -0.45 lower than the previous day. The implied volatity was 25.70, the open interest changed by 12 which increased total open position to 17

On 17 Nov LTF was trading at 299.40. The strike last trading price was 9.8, which was -0.35 lower than the previous day. The implied volatity was 22.54, the open interest changed by 4 which increased total open position to 4

On 14 Nov LTF was trading at 294.15. The strike last trading price was 10.15, which was 0.35 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 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 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 0.35 higher than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 1

On 11 Nov LTF was trading at 295.05. The strike last trading price was 9.8, which was -4.25 lower than the previous day. The implied volatity was 25.30, 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 14.05, which was 7.75 higher than the previous day. The implied volatity was 28.71, 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 6.3, 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 6.3, which was 0 lower than the previous day. The implied volatity was 5.99, 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 6.3, which was 0 lower than the previous day. The implied volatity was 4.78, 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 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 31 Oct LTF was trading at 270.49. 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 29 Oct LTF was trading at 268.17. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

LTF 30DEC2025 302.5 PE
Delta: -0.34 Vega: 0.25 Theta: -0.14 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	307.85	4 ₹ 17,848	-3.05 -13609.10	25.06	216 9,63,792	-12 -53,544	143 6,38,066
11 Dec	301.70	6.95 ₹ 31,010.9	0.5 2231.00	26.90	149 6,64,838	-1 -4,462	153 6,82,686
10 Dec	303.95	6.75 ₹ 30,118.5	2.1 9370.20	28.38	302 13,47,524	12 53,544	154 6,87,148
9 Dec	307.30	4.65 ₹ 20,748.3	-3.7 -16509.40	25.48	153 6,82,686	-15 -66,930	140 6,24,680
8 Dec	299.30	8.25 ₹ 36,811.5	3.95 17624.90	25.13	208 9,28,096	3 13,386	155 6,91,610
5 Dec	309.60	4.15 ₹ 18,517.3	-4.2 -18740.40	25.52	284 12,67,208	-5 -22,310	152 6,78,224
4 Dec	300.45	8.3 ₹ 37,034.6	0.9 4015.80	25.42	134 5,97,908	8 35,696	158 7,04,996
3 Dec	302.80	7.5 ₹ 33,465	1.65 7362.30	26.48	384 17,13,408	47 2,09,714	150 6,69,300
2 Dec	306.05	5.7 ₹ 25,433.4	0.3 1338.60	24.74	134 5,97,908	12 53,544	108 4,81,896
1 Dec	309.15	5.3 ₹ 23,648.6	0.75 3346.50	26.15	111 4,95,282	16 71,392	97 4,32,814
28 Nov	312.35	4.75 ₹ 21,194.5	-0.55 -2454.10	25.91	241 10,75,342	8 35,696	81 3,61,422
27 Nov	308.25	5.25 ₹ 23,425.5	-1 -4462.00	24.91	116 5,17,592	-4 -17,848	74 3,30,188
26 Nov	307.60	6.2 ₹ 27,664.4	-5.1 -22756.20	25.88	247 11,02,114	32 1,42,784	88 3,92,656
25 Nov	296.90	11.3 ₹ 50,420.6	-0.15 -669.30	-	0 0	0 0	0 0
24 Nov	292.55	11.3 ₹ 50,420.6	-0.15 -669.30	-	0 0	0 0	0 0
21 Nov	288.70	11.3 ₹ 50,420.6	-0.15 -669.30	-	0 0	0 0	0 0
20 Nov	292.30	11.3 ₹ 50,420.6	-0.15 -669.30	-	0 0	0 0	0 0
19 Nov	297.65	11.3 ₹ 50,420.6	-0.15 -669.30	26.70	3 13,386	0 0	56 2,49,872
18 Nov	296.50	11.45 ₹ 51,089.9	-25.85 -115342.70	25.73	58 2,58,796	20 89,240	20 89,240
17 Nov	299.40	37.3 ₹ 1,66,432.6	0 0.00	0.41	0 0	0 0	0 0
14 Nov	294.15	37.3 ₹ 1,66,432.6	0 0.00	-	0 0	0 0	0 0
13 Nov	292.20	37.3 ₹ 1,66,432.6	0 0.00	-	0 0	0 0	0 0
12 Nov	294.90	37.3 ₹ 1,66,432.6	0 0.00	-	0 0	0 0	0 0
11 Nov	295.05	37.3 ₹ 1,66,432.6	0 0.00	-	0 0	0 0	0 0
10 Nov	300.90	37.3 ₹ 1,66,432.6	0 0.00	1.11	0 0	0 0	0 0
7 Nov	303.60	37.3 ₹ 1,66,432.6	0 0.00	1.78	0 0	0 0	0 0
6 Nov	275.20	37.3 ₹ 1,66,432.6	0 0.00	-	0 0	0 0	0 0
4 Nov	280.00	37.3 ₹ 1,66,432.6	0 0.00	-	0 0	0 0	0 0
3 Nov	279.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	270.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	268.17	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For L&T Finance Limited - strike price 302.5 expiring on 30DEC2025

Delta for 302.5 PE is -0.34

Historical price for 302.5 PE is as follows

On 12 Dec LTF was trading at 307.85. The strike last trading price was 4, which was -3.05 lower than the previous day. The implied volatity was 25.06, the open interest changed by -12 which decreased total open position to 143

On 11 Dec LTF was trading at 301.70. The strike last trading price was 6.95, which was 0.5 higher than the previous day. The implied volatity was 26.90, the open interest changed by -1 which decreased total open position to 153

On 10 Dec LTF was trading at 303.95. The strike last trading price was 6.75, which was 2.1 higher than the previous day. The implied volatity was 28.38, the open interest changed by 12 which increased total open position to 154

On 9 Dec LTF was trading at 307.30. The strike last trading price was 4.65, which was -3.7 lower than the previous day. The implied volatity was 25.48, the open interest changed by -15 which decreased total open position to 140

On 8 Dec LTF was trading at 299.30. The strike last trading price was 8.25, which was 3.95 higher than the previous day. The implied volatity was 25.13, the open interest changed by 3 which increased total open position to 155

On 5 Dec LTF was trading at 309.60. The strike last trading price was 4.15, which was -4.2 lower than the previous day. The implied volatity was 25.52, the open interest changed by -5 which decreased total open position to 152

On 4 Dec LTF was trading at 300.45. The strike last trading price was 8.3, which was 0.9 higher than the previous day. The implied volatity was 25.42, the open interest changed by 8 which increased total open position to 158

On 3 Dec LTF was trading at 302.80. The strike last trading price was 7.5, which was 1.65 higher than the previous day. The implied volatity was 26.48, the open interest changed by 47 which increased total open position to 150

On 2 Dec LTF was trading at 306.05. The strike last trading price was 5.7, which was 0.3 higher than the previous day. The implied volatity was 24.74, the open interest changed by 12 which increased total open position to 108

On 1 Dec LTF was trading at 309.15. The strike last trading price was 5.3, which was 0.75 higher than the previous day. The implied volatity was 26.15, the open interest changed by 16 which increased total open position to 97

On 28 Nov LTF was trading at 312.35. The strike last trading price was 4.75, which was -0.55 lower than the previous day. The implied volatity was 25.91, the open interest changed by 8 which increased total open position to 81

On 27 Nov LTF was trading at 308.25. The strike last trading price was 5.25, which was -1 lower than the previous day. The implied volatity was 24.91, the open interest changed by -4 which decreased total open position to 74

On 26 Nov LTF was trading at 307.60. The strike last trading price was 6.2, which was -5.1 lower than the previous day. The implied volatity was 25.88, the open interest changed by 32 which increased total open position to 88

On 25 Nov LTF was trading at 296.90. The strike last trading price was 11.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov LTF was trading at 292.55. The strike last trading price was 11.3, which was -0.15 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 11.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov LTF was trading at 292.30. The strike last trading price was 11.3, which was -0.15 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 11.3, which was -0.15 lower than the previous day. The implied volatity was 26.70, the open interest changed by 0 which decreased total open position to 56

On 18 Nov LTF was trading at 296.50. The strike last trading price was 11.45, which was -25.85 lower than the previous day. The implied volatity was 25.73, the open interest changed by 20 which increased total open position to 20

On 17 Nov LTF was trading at 299.40. The strike last trading price was 37.3, which was 0 lower than the previous day. The implied volatity was 0.41, 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 37.3, 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 13 Nov LTF was trading at 292.20. The strike last trading price was 37.3, 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 37.3, 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 37.3, 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 37.3, which was 0 lower than the previous day. The implied volatity was 1.11, 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 37.3, which was 0 lower than the previous day. The implied volatity was 1.78, 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 37.3, 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 37.3, 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