LTIM

Ltimindtree Limited

6245.5 -10.50 (-0.17%)

L: 6160 H: 6255.5

Back to Option Chain

Historical option data for LTIM
09 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 5100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
8 Dec	6256.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
5 Dec	6292.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
4 Dec	6266.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
3 Dec	6159.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
2 Dec	6164.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
1 Dec	6152.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
28 Nov	6096.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
27 Nov	6025.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
25 Nov	5833.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
24 Nov	5922.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0

19 Nov	5972.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
18 Nov	5756.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
17 Nov	5848.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
12 Nov	5893.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
11 Nov	5710.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
10 Nov	5643.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
4 Nov	5620.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
3 Nov	5704.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
31 Oct	5684.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
24 Oct	5546.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
23 Oct	5617.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
21 Oct	5561.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
20 Oct	5596.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
14 Oct	5469.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
13 Oct	5498.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
10 Oct	5471.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
9 Oct	5434.00	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
8 Oct	5342.50	409.1 ₹ 61,365	0 0.00	-	0 0	0 0	0 0
7 Oct	5269.00	409.1 ₹ 61,365	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 5100 expiring on 30DEC2025

Delta for 5100 CE is -

Historical price for 5100 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 409.1, 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 8 Dec LTIM was trading at 6256.00. The strike last trading price was 409.1, 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 5 Dec LTIM was trading at 6292.00. The strike last trading price was 409.1, 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 4 Dec LTIM was trading at 6266.00. The strike last trading price was 409.1, 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 3 Dec LTIM was trading at 6159.00. The strike last trading price was 409.1, 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 2 Dec LTIM was trading at 6164.00. The strike last trading price was 409.1, 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 Dec LTIM was trading at 6152.50. The strike last trading price was 409.1, 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 28 Nov LTIM was trading at 6096.50. The strike last trading price was 409.1, 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 27 Nov LTIM was trading at 6025.50. The strike last trading price was 409.1, 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 26 Nov LTIM was trading at 5890.00. The strike last trading price was 409.1, 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 25 Nov LTIM was trading at 5833.00. The strike last trading price was 409.1, 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 24 Nov LTIM was trading at 5922.00. The strike last trading price was 409.1, 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 21 Nov LTIM was trading at 5926.00. The strike last trading price was 409.1, 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 20 Nov LTIM was trading at 6027.00. The strike last trading price was 409.1, 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 19 Nov LTIM was trading at 5972.00. The strike last trading price was 409.1, 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 18 Nov LTIM was trading at 5756.00. The strike last trading price was 409.1, 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 17 Nov LTIM was trading at 5848.50. The strike last trading price was 409.1, 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 13 Nov LTIM was trading at 5847.00. The strike last trading price was 409.1, 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 12 Nov LTIM was trading at 5893.50. The strike last trading price was 409.1, 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 11 Nov LTIM was trading at 5710.50. The strike last trading price was 409.1, 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 10 Nov LTIM was trading at 5643.00. The strike last trading price was 409.1, 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 4 Nov LTIM was trading at 5620.00. The strike last trading price was 409.1, 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 3 Nov LTIM was trading at 5704.50. The strike last trading price was 409.1, 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 31 Oct LTIM was trading at 5684.50. The strike last trading price was 409.1, 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 24 Oct LTIM was trading at 5546.00. The strike last trading price was 409.1, 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 23 Oct LTIM was trading at 5617.00. The strike last trading price was 409.1, 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 21 Oct LTIM was trading at 5561.00. The strike last trading price was 409.1, 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 20 Oct LTIM was trading at 5596.50. The strike last trading price was 409.1, 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 14 Oct LTIM was trading at 5469.00. The strike last trading price was 409.1, 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 13 Oct LTIM was trading at 5498.00. The strike last trading price was 409.1, 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 10 Oct LTIM was trading at 5471.50. The strike last trading price was 409.1, 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 9 Oct LTIM was trading at 5434.00. The strike last trading price was 409.1, 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 8 Oct LTIM was trading at 5342.50. The strike last trading price was 409.1, 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 7 Oct LTIM was trading at 5269.00. The strike last trading price was 409.1, 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 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 5100 PE
Delta: -0.01 Vega: 0.27 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	1.1 ₹ 165	-2.85 -427.50	35.05	17 2,550	-9 -1,350	98 14,700
8 Dec	6256.00	1.9 ₹ 285	0.4 60.00	37.23	3 450	2 300	107 16,050
5 Dec	6292.00	1.6 ₹ 240	-0.05 -7.50	35.01	24 3,600	-8 -1,200	105 15,750
4 Dec	6266.00	1.6 ₹ 240	-0.35 -52.50	33.58	38 5,700	12 1,800	111 16,650
3 Dec	6159.00	1.95 ₹ 292.5	-0.2 -30.00	31.72	54 8,100	-3 -450	99 14,850
2 Dec	6164.00	2.15 ₹ 322.5	0.75 112.50	31.76	68 10,200	-33 -4,950	106 15,900
1 Dec	6152.50	1.4 ₹ 210	-0.3 -45.00	28.77	14 2,100	-1 -150	139 20,850
28 Nov	6096.50	1.7 ₹ 255	-0.3 -45.00	28.14	18 2,700	-3 -450	140 21,000
27 Nov	6025.50	2 ₹ 300	-3.1 -465.00	25.99	79 11,850	-13 -1,950	145 21,750
26 Nov	5890.00	5.1 ₹ 765	-5.5 -825.00	26.78	219 32,850	122 18,300	159 23,850
25 Nov	5833.00	11.2 ₹ 1,680	1.7 255.00	29.02	34 5,100	-1 -150	37 5,550
24 Nov	5922.00	9.5 ₹ 1,425	-1 -150.00	29.93	3 450	2 300	38 5,700
21 Nov	5926.00	10.5 ₹ 1,575	1.1 165.00	29.52	9 1,350	-3 -450	37 5,550
20 Nov	6027.00	9.4 ₹ 1,410	-1.05 -157.50	31.00	23 3,450	-3 -450	39 5,850
19 Nov	5972.00	10.95 ₹ 1,642.5	-8.35 -1252.50	29.83	43 6,450	8 1,200	43 6,450
18 Nov	5756.00	17.95 ₹ 2,692.5	-2.05 -307.50	27.81	8 1,200	2 300	34 5,100
17 Nov	5848.50	20 ₹ 3,000	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	20 ₹ 3,000	0 0.00	29.42	1 150	0 0	32 4,800
12 Nov	5893.50	20 ₹ 3,000	-10.85 -1627.50	30.13	27 4,050	-12 -1,800	32 4,800
11 Nov	5710.50	30.85 ₹ 4,627.5	0.15 22.50	28.92	2 300	-1 -150	43 6,450
10 Nov	5643.00	30.7 ₹ 4,605	-13.25 -1987.50	26.60	17 2,550	5 750	43 6,450
4 Nov	5620.00	43.95 ₹ 6,592.5	11.85 1777.50	27.67	18 2,700	15 2,250	36 5,400
3 Nov	5704.50	32.1 ₹ 4,815	-8.8 -1320.00	26.65	4 600	-1 -150	20 3,000
31 Oct	5684.50	40.9 ₹ 6,135	-35.2 -5280.00	-	1 150	0 0	21 3,150
24 Oct	5546.00	76.1 ₹ 11,415	14.05 2107.50	28.97	13 1,950	2 300	21 3,150
23 Oct	5617.00	63 ₹ 9,450	-12 -1800.00	28.40	22 3,300	18 2,700	19 2,850
21 Oct	5561.00	75 ₹ 11,250	-199.4 -29910.00	-	0 0	1 150	0 0
20 Oct	5596.50	75 ₹ 11,250	-199.4 -29910.00	29.97	1 150	0 0	0 0
14 Oct	5469.00	274.4 ₹ 41,160	0 0.00	-	0 0	0 0	0 0
13 Oct	5498.00	274.4 ₹ 41,160	0 0.00	4.85	0 0	0 0	0 0
10 Oct	5471.50	274.4 ₹ 41,160	0 0.00	-	0 0	0 0	0 0
9 Oct	5434.00	274.4 ₹ 41,160	0 0.00	4.52	0 0	0 0	0 0
8 Oct	5342.50	274.4 ₹ 41,160	0 0.00	-	0 0	0 0	0 0
7 Oct	5269.00	274.4 ₹ 41,160	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	1.53	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5100 expiring on 30DEC2025

Delta for 5100 PE is -0.01

Historical price for 5100 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 1.1, which was -2.85 lower than the previous day. The implied volatity was 35.05, the open interest changed by -9 which decreased total open position to 98

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 1.9, which was 0.4 higher than the previous day. The implied volatity was 37.23, the open interest changed by 2 which increased total open position to 107

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 35.01, the open interest changed by -8 which decreased total open position to 105

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 33.58, the open interest changed by 12 which increased total open position to 111

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 1.95, which was -0.2 lower than the previous day. The implied volatity was 31.72, the open interest changed by -3 which decreased total open position to 99

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 2.15, which was 0.75 higher than the previous day. The implied volatity was 31.76, the open interest changed by -33 which decreased total open position to 106

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 28.77, the open interest changed by -1 which decreased total open position to 139

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 28.14, the open interest changed by -3 which decreased total open position to 140

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 2, which was -3.1 lower than the previous day. The implied volatity was 25.99, the open interest changed by -13 which decreased total open position to 145

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 5.1, which was -5.5 lower than the previous day. The implied volatity was 26.78, the open interest changed by 122 which increased total open position to 159

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 11.2, which was 1.7 higher than the previous day. The implied volatity was 29.02, the open interest changed by -1 which decreased total open position to 37

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 9.5, which was -1 lower than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 38

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 10.5, which was 1.1 higher than the previous day. The implied volatity was 29.52, the open interest changed by -3 which decreased total open position to 37

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 9.4, which was -1.05 lower than the previous day. The implied volatity was 31.00, the open interest changed by -3 which decreased total open position to 39

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 10.95, which was -8.35 lower than the previous day. The implied volatity was 29.83, the open interest changed by 8 which increased total open position to 43

On 18 Nov LTIM was trading at 5756.00. The strike last trading price was 17.95, which was -2.05 lower than the previous day. The implied volatity was 27.81, the open interest changed by 2 which increased total open position to 34

On 17 Nov LTIM was trading at 5848.50. The strike last trading price was 20, 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 LTIM was trading at 5847.00. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 32

On 12 Nov LTIM was trading at 5893.50. The strike last trading price was 20, which was -10.85 lower than the previous day. The implied volatity was 30.13, the open interest changed by -12 which decreased total open position to 32

On 11 Nov LTIM was trading at 5710.50. The strike last trading price was 30.85, which was 0.15 higher than the previous day. The implied volatity was 28.92, the open interest changed by -1 which decreased total open position to 43

On 10 Nov LTIM was trading at 5643.00. The strike last trading price was 30.7, which was -13.25 lower than the previous day. The implied volatity was 26.60, the open interest changed by 5 which increased total open position to 43

On 4 Nov LTIM was trading at 5620.00. The strike last trading price was 43.95, which was 11.85 higher than the previous day. The implied volatity was 27.67, the open interest changed by 15 which increased total open position to 36

On 3 Nov LTIM was trading at 5704.50. The strike last trading price was 32.1, which was -8.8 lower than the previous day. The implied volatity was 26.65, the open interest changed by -1 which decreased total open position to 20

On 31 Oct LTIM was trading at 5684.50. The strike last trading price was 40.9, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 24 Oct LTIM was trading at 5546.00. The strike last trading price was 76.1, which was 14.05 higher than the previous day. The implied volatity was 28.97, the open interest changed by 2 which increased total open position to 21

On 23 Oct LTIM was trading at 5617.00. The strike last trading price was 63, which was -12 lower than the previous day. The implied volatity was 28.40, the open interest changed by 18 which increased total open position to 19

On 21 Oct LTIM was trading at 5561.00. The strike last trading price was 75, which was -199.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Oct LTIM was trading at 5596.50. The strike last trading price was 75, which was -199.4 lower than the previous day. The implied volatity was 29.97, 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 274.4, 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 274.4, which was 0 lower than the previous day. The implied volatity was 4.85, 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 274.4, 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 274.4, which was 0 lower than the previous day. The implied volatity was 4.52, 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 274.4, 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 274.4, 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 1.53, 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