LTIM

Ltimindtree Limited

6284.5 -10.00 (-0.16%)

L: 6250 H: 6318

Back to Option Chain

Historical option data for LTIM
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

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

Call
Put

Per Lot

LTIM 30-DEC-2025 5000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6284.50	1129.2 ₹ 1,69,380	267.9 40185.00	-	0 0	0 0	15 2,250
11 Dec	6294.50	1129.2 ₹ 1,69,380	267.9 40185.00	-	0 0	0 0	15 2,250
10 Dec	6220.50	1129.2 ₹ 1,69,380	267.9 40185.00	-	0 0	0 0	15 2,250
8 Dec	6256.00	1129.2 ₹ 1,69,380	267.9 40185.00	-	0 0	0 0	15 2,250
4 Dec	6266.00	1129.2 ₹ 1,69,380	267.9 40185.00	-	0 0	0 0	0 0
3 Dec	6159.00	1129.2 ₹ 1,69,380	267.9 40185.00	-	0 0	0 0	0 0
2 Dec	6164.00	1129.2 ₹ 1,69,380	267.9 40185.00	-	0 0	0 0	0 0
1 Dec	6152.50	1129.2 ₹ 1,69,380	267.9 40185.00	-	6 900	3 450	18 2,700
28 Nov	6096.50	861.3 ₹ 1,29,195	-178.7 -26805.00	-	0 0	0 0	0 0
27 Nov	6025.50	861.3 ₹ 1,29,195	-178.7 -26805.00	-	0 0	0 0	0 0
26 Nov	5890.00	861.3 ₹ 1,29,195	-178.7 -26805.00	-	0 0	2 300	0 0
25 Nov	5833.00	861.3 ₹ 1,29,195	-178.7 -26805.00	-	2 300	1 150	14 2,100
24 Nov	5922.00	1040 ₹ 1,56,000	75 11250.00	57.63	5 750	4 600	12 1,800
21 Nov	5926.00	965 ₹ 1,44,750	-59 -8850.00	-	2 300	1 150	7 1,050
19 Nov	5972.00	1024 ₹ 1,53,600	172 25800.00	33.93	4 600	2 300	4 600
17 Nov	5848.50	852 ₹ 1,27,800	92 13800.00	-	1 150	0 0	1 150
14 Oct	5469.00	463.65 ₹ 69,547.5	0 0.00	-	0 0	0 0	0 0
13 Oct	5498.00	463.65 ₹ 69,547.5	0 0.00	-	0 0	0 0	0 0
10 Oct	5471.50	463.65 ₹ 69,547.5	0 0.00	-	0 0	0 0	0 0
9 Oct	5434.00	463.65 ₹ 69,547.5	0 0.00	-	0 0	0 0	0 0
8 Oct	5342.50	463.65 ₹ 69,547.5	0 0.00	-	0 0	0 0	0 0
7 Oct	5269.00	463.65 ₹ 69,547.5	0 0.00	-	0 0	0 0	0 0

6 Oct	5274.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5120.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5000 expiring on 30DEC2025

Delta for 5000 CE is -

Historical price for 5000 CE is as follows

On 12 Dec LTIM was trading at 6284.50. The strike last trading price was 1129.2, which was 267.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec LTIM was trading at 6294.50. The strike last trading price was 1129.2, which was 267.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec LTIM was trading at 6220.50. The strike last trading price was 1129.2, which was 267.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 1129.2, which was 267.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 1129.2, which was 267.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 1129.2, which was 267.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 1129.2, which was 267.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 1129.2, which was 267.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 18

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 861.3, which was -178.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 861.3, which was -178.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 861.3, which was -178.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 861.3, which was -178.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 1040, which was 75 higher than the previous day. The implied volatity was 57.63, the open interest changed by 4 which increased total open position to 12

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 965, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 1024, which was 172 higher than the previous day. The implied volatity was 33.93, the open interest changed by 2 which increased total open position to 4

On 17 Nov LTIM was trading at 5848.50. The strike last trading price was 852, which was 92 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Oct LTIM was trading at 5469.00. The strike last trading price was 463.65, 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 Oct LTIM was trading at 5498.00. The strike last trading price was 463.65, 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 Oct LTIM was trading at 5471.50. The strike last trading price was 463.65, 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 9 Oct LTIM was trading at 5434.00. The strike last trading price was 463.65, 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 8 Oct LTIM was trading at 5342.50. The strike last trading price was 463.65, 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 7 Oct LTIM was trading at 5269.00. The strike last trading price was 463.65, 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 Oct LTIM was trading at 5274.00. 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 3 Oct LTIM was trading at 5120.00. 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

LTIM 30DEC2025 5000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6284.50	0.9 ₹ 135	-0.65 -97.50	-	0 0	0 0	46 6,900
11 Dec	6294.50	0.9 ₹ 135	-0.65 -97.50	-	0 0	0 0	46 6,900
10 Dec	6220.50	0.9 ₹ 135	-0.65 -97.50	-	6 900	0 0	49 7,350
8 Dec	6256.00	1.55 ₹ 232.5	0 0.00	-	0 0	0 0	49 7,350
4 Dec	6266.00	1.55 ₹ 232.5	0 0.00	36.24	7 1,050	-5 -750	49 7,350
3 Dec	6159.00	1.55 ₹ 232.5	0.1 15.00	33.55	4 600	0 0	55 8,250
2 Dec	6164.00	1.45 ₹ 217.5	-0.55 -82.50	32.72	7 1,050	-5 -750	56 8,400
1 Dec	6152.50	2 ₹ 300	0 0.00	32.86	5 750	-4 -600	60 9,000
28 Nov	6096.50	2 ₹ 300	-0.1 -15.00	31.35	48 7,200	45 6,750	64 9,600
27 Nov	6025.50	2.1 ₹ 315	-2.05 -307.50	29.16	14 2,100	6 900	15 2,250
26 Nov	5890.00	4.25 ₹ 637.5	-226.2 -33930.00	28.78	11 1,650	7 1,050	7 1,050
25 Nov	5833.00	230.45 ₹ 34,567.5	0 0.00	12.80	0 0	0 0	0 0
24 Nov	5922.00	230.45 ₹ 34,567.5	0 0.00	13.39	0 0	0 0	0 0
21 Nov	5926.00	230.45 ₹ 34,567.5	0 0.00	13.26	0 0	0 0	0 0
19 Nov	5972.00	230.45 ₹ 34,567.5	0 0.00	13.27	0 0	0 0	0 0
17 Nov	5848.50	230.45 ₹ 34,567.5	0 0.00	11.50	0 0	0 0	0 0
14 Oct	5469.00	230.45 ₹ 34,567.5	0 0.00	-	0 0	0 0	0 0
13 Oct	5498.00	230.45 ₹ 34,567.5	0 0.00	5.82	0 0	0 0	0 0
10 Oct	5471.50	230.45 ₹ 34,567.5	0 0.00	-	0 0	0 0	0 0
9 Oct	5434.00	230.45 ₹ 34,567.5	0 0.00	5.47	0 0	0 0	0 0
8 Oct	5342.50	230.45 ₹ 34,567.5	0 0.00	-	0 0	0 0	0 0
7 Oct	5269.00	230.45 ₹ 34,567.5	0 0.00	-	0 0	0 0	0 0
6 Oct	5274.00	230.45 ₹ 34,567.5	0 0.00	-	0 0	0 0	0 0
3 Oct	5120.00	230.45 ₹ 34,567.5	0 0.00	2.42	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5000 expiring on 30DEC2025

Delta for 5000 PE is -

Historical price for 5000 PE is as follows

On 12 Dec LTIM was trading at 6284.50. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 11 Dec LTIM was trading at 6294.50. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 10 Dec LTIM was trading at 6220.50. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 36.24, the open interest changed by -5 which decreased total open position to 49

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 33.55, the open interest changed by 0 which decreased total open position to 55

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 32.72, the open interest changed by -5 which decreased total open position to 56

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 32.86, the open interest changed by -4 which decreased total open position to 60

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 31.35, the open interest changed by 45 which increased total open position to 64

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 2.1, which was -2.05 lower than the previous day. The implied volatity was 29.16, the open interest changed by 6 which increased total open position to 15

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 4.25, which was -226.2 lower than the previous day. The implied volatity was 28.78, the open interest changed by 7 which increased total open position to 7

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 230.45, which was 0 lower than the previous day. The implied volatity was 12.80, the open interest changed by 0 which decreased total open position to 0

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 230.45, which was 0 lower than the previous day. The implied volatity was 13.39, the open interest changed by 0 which decreased total open position to 0

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 230.45, which was 0 lower than the previous day. The implied volatity was 13.26, the open interest changed by 0 which decreased total open position to 0

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 230.45, which was 0 lower than the previous day. The implied volatity was 13.27, the open interest changed by 0 which decreased total open position to 0

On 17 Nov LTIM was trading at 5848.50. The strike last trading price was 230.45, which was 0 lower than the previous day. The implied volatity was 11.50, the open interest changed by 0 which decreased total open position to 0

On 14 Oct LTIM was trading at 5469.00. The strike last trading price was 230.45, 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 13 Oct LTIM was trading at 5498.00. The strike last trading price was 230.45, which was 0 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0

On 10 Oct LTIM was trading at 5471.50. The strike last trading price was 230.45, 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 9 Oct LTIM was trading at 5434.00. The strike last trading price was 230.45, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0

On 8 Oct LTIM was trading at 5342.50. The strike last trading price was 230.45, 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 7 Oct LTIM was trading at 5269.00. The strike last trading price was 230.45, 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 Oct LTIM was trading at 5274.00. The strike last trading price was 230.45, 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 3 Oct LTIM was trading at 5120.00. The strike last trading price was 230.45, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0

Related Pages for LTIM

LTIM

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