LTIM

Ltimindtree Limited

6197.5 -47.50 (-0.76%)

L: 6027 H: 6290

Back to Option Chain

Historical option data for LTIM
19 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 5050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	6197.50	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
18 Dec	6245.00	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
17 Dec	6252.50	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
16 Dec	6216.00	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
12 Dec	6284.50	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
11 Dec	6294.50	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
10 Dec	6220.50	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
8 Dec	6256.00	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
4 Dec	6266.00	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
3 Dec	6159.00	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
2 Dec	6164.00	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
1 Dec	6152.50	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
28 Nov	6096.50	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
27 Nov	6025.50	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
25 Nov	5833.00	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
24 Nov	5922.00	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0
19 Nov	5972.00	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0

17 Nov	5848.50	680 ₹ 1,02,000	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5050 expiring on 30DEC2025

Delta for 5050 CE is -

Historical price for 5050 CE is as follows

On 19 Dec LTIM was trading at 6197.50. The strike last trading price was 680, 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 Dec LTIM was trading at 6245.00. The strike last trading price was 680, 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 17 Dec LTIM was trading at 6252.50. The strike last trading price was 680, 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 16 Dec LTIM was trading at 6216.00. The strike last trading price was 680, 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 Dec LTIM was trading at 6284.50. The strike last trading price was 680, 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 Dec LTIM was trading at 6294.50. The strike last trading price was 680, 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 Dec LTIM was trading at 6220.50. The strike last trading price was 680, 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 Dec LTIM was trading at 6256.00. The strike last trading price was 680, 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 Dec LTIM was trading at 6266.00. The strike last trading price was 680, 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 Dec LTIM was trading at 6159.00. The strike last trading price was 680, 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 2 Dec LTIM was trading at 6164.00. The strike last trading price was 680, 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 Dec LTIM was trading at 6152.50. The strike last trading price was 680, 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 28 Nov LTIM was trading at 6096.50. The strike last trading price was 680, 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 27 Nov LTIM was trading at 6025.50. The strike last trading price was 680, 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 26 Nov LTIM was trading at 5890.00. The strike last trading price was 680, 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 25 Nov LTIM was trading at 5833.00. The strike last trading price was 680, 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 24 Nov LTIM was trading at 5922.00. The strike last trading price was 680, 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 Nov LTIM was trading at 5926.00. The strike last trading price was 680, 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 19 Nov LTIM was trading at 5972.00. The strike last trading price was 680, 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 17 Nov LTIM was trading at 5848.50. The strike last trading price was 680, 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 5050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	6197.50	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	9 1,350
18 Dec	6245.00	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	9 1,350
17 Dec	6252.50	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	9 1,350
16 Dec	6216.00	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	9 1,350
12 Dec	6284.50	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	9 1,350
11 Dec	6294.50	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	9 1,350
10 Dec	6220.50	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	9 1,350
8 Dec	6256.00	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	9 1,350
4 Dec	6266.00	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	0 0
3 Dec	6159.00	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	0 0
2 Dec	6164.00	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	0 0
1 Dec	6152.50	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	0 0
28 Nov	6096.50	4.5 ₹ 675	-5.2 -780.00	-	0 0	0 0	0 0
27 Nov	6025.50	4.5 ₹ 675	-5.2 -780.00	-	0 0	1 150	0 0
26 Nov	5890.00	4.5 ₹ 675	-5.2 -780.00	27.63	2 300	0 0	8 1,200
25 Nov	5833.00	9.7 ₹ 1,455	-0.55 -82.50	-	0 0	0 0	0 0
24 Nov	5922.00	9.7 ₹ 1,455	-0.55 -82.50	-	0 0	4 600	0 0
21 Nov	5926.00	9.7 ₹ 1,455	-0.55 -82.50	30.52	11 1,650	3 450	7 1,050
19 Nov	5972.00	10.25 ₹ 1,537.5	-70.8 -10620.00	30.86	6 900	5 750	5 750
17 Nov	5848.50	81.05 ₹ 12,157.5	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5050 expiring on 30DEC2025

Delta for 5050 PE is -

Historical price for 5050 PE is as follows

On 19 Dec LTIM was trading at 6197.50. The strike last trading price was 4.5, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 18 Dec LTIM was trading at 6245.00. The strike last trading price was 4.5, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 17 Dec LTIM was trading at 6252.50. The strike last trading price was 4.5, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec LTIM was trading at 6216.00. The strike last trading price was 4.5, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 12 Dec LTIM was trading at 6284.50. The strike last trading price was 4.5, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec LTIM was trading at 6294.50. The strike last trading price was 4.5, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec LTIM was trading at 6220.50. The strike last trading price was 4.5, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 4.5, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 4.5, which was -5.2 lower 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 4.5, which was -5.2 lower 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 4.5, which was -5.2 lower 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 4.5, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 4.5, which was -5.2 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 4.5, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 4.5, which was -5.2 lower than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 8

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 9.7, which was -0.55 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 LTIM was trading at 5922.00. The strike last trading price was 9.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 9.7, which was -0.55 lower than the previous day. The implied volatity was 30.52, the open interest changed by 3 which increased total open position to 7

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 10.25, which was -70.8 lower than the previous day. The implied volatity was 30.86, the open interest changed by 5 which increased total open position to 5

On 17 Nov LTIM was trading at 5848.50. The strike last trading price was 81.05, 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 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