LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Feb 2026 04:11 PM IST
| LTIM 24-FEB-2026 5300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.42
Theta: -2.39
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 4889.50 | 3.4 | -3.7 | 44.05 | 1,892 | -347 | 671 | |||||||||
| 19 Feb | 4959.50 | 6 | -13.65 | 38.1 | 2,477 | 245 | 1,022 | |||||||||
| 18 Feb | 5054.00 | 20.25 | -33.45 | 36.7 | 3,381 | -11 | 788 | |||||||||
| 17 Feb | 5164.50 | 53.7 | -2.7 | 37.31 | 2,793 | 175 | 802 | |||||||||
| 16 Feb | 5118.50 | 58.05 | -11.75 | 40.42 | 1,740 | -45 | 624 | |||||||||
| 13 Feb | 5115.50 | 68.5 | -31.8 | 37.01 | 3,344 | -50 | 676 | |||||||||
| 12 Feb | 5211.50 | 99.95 | -239.8 | 37.8 | 4,294 | 719 | 727 | |||||||||
| 11 Feb | 5515.50 | 339.75 | -215.25 | - | 0 | 0 | 8 | |||||||||
| 10 Feb | 5662.00 | 339.75 | -215.25 | - | 0 | 0 | 8 | |||||||||
| 9 Feb | 5626.50 | 339.75 | -215.25 | - | 0 | 0 | 8 | |||||||||
| 6 Feb | 5561.50 | 339.75 | -215.25 | - | 0 | 0 | 8 | |||||||||
| 5 Feb | 5683.50 | 339.75 | -215.25 | - | 0 | 0 | 8 | |||||||||
| 4 Feb | 5706.50 | 339.75 | -215.25 | 18.98 | 7 | 5 | 7 | |||||||||
| 3 Feb | 6044.00 | 555 | -187.75 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 5986.00 | 555 | -187.75 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 6070.50 | 555 | -187.75 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 5974.50 | 555 | -187.75 | - | 0 | 0 | 2 | |||||||||
| 29 Jan | 5995.00 | 555 | -187.75 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 6015.50 | 555 | -187.75 | - | 0 | 0 | 2 | |||||||||
| 27 Jan | 5940.50 | 555 | -187.75 | - | 0 | 0 | 2 | |||||||||
| 23 Jan | 5893.50 | 555 | -187.75 | - | 0 | 0 | 2 | |||||||||
| 22 Jan | 5947.00 | 555 | -187.75 | - | 0 | 0 | 2 | |||||||||
| 21 Jan | 5844.00 | 555 | -187.75 | 19.69 | 2 | 0 | 0 | |||||||||
| 20 Jan | 5976.50 | 742.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 6407.00 | 742.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 6308.00 | 742.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 6030.50 | 742.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 6100.50 | 742.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 5300 expiring on 24FEB2026
Delta for 5300 CE is 0.04
Historical price for 5300 CE is as follows
On 20 Feb LTIM was trading at 4889.50. The strike last trading price was 3.4, which was -3.7 lower than the previous day. The implied volatity was 44.05, the open interest changed by -347 which decreased total open position to 671
On 19 Feb LTIM was trading at 4959.50. The strike last trading price was 6, which was -13.65 lower than the previous day. The implied volatity was 38.1, the open interest changed by 245 which increased total open position to 1022
On 18 Feb LTIM was trading at 5054.00. The strike last trading price was 20.25, which was -33.45 lower than the previous day. The implied volatity was 36.7, the open interest changed by -11 which decreased total open position to 788
On 17 Feb LTIM was trading at 5164.50. The strike last trading price was 53.7, which was -2.7 lower than the previous day. The implied volatity was 37.31, the open interest changed by 175 which increased total open position to 802
On 16 Feb LTIM was trading at 5118.50. The strike last trading price was 58.05, which was -11.75 lower than the previous day. The implied volatity was 40.42, the open interest changed by -45 which decreased total open position to 624
On 13 Feb LTIM was trading at 5115.50. The strike last trading price was 68.5, which was -31.8 lower than the previous day. The implied volatity was 37.01, the open interest changed by -50 which decreased total open position to 676
On 12 Feb LTIM was trading at 5211.50. The strike last trading price was 99.95, which was -239.8 lower than the previous day. The implied volatity was 37.8, the open interest changed by 719 which increased total open position to 727
On 11 Feb LTIM was trading at 5515.50. The strike last trading price was 339.75, which was -215.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb LTIM was trading at 5662.00. The strike last trading price was 339.75, which was -215.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Feb LTIM was trading at 5626.50. The strike last trading price was 339.75, which was -215.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Feb LTIM was trading at 5561.50. The strike last trading price was 339.75, which was -215.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Feb LTIM was trading at 5683.50. The strike last trading price was 339.75, which was -215.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Feb LTIM was trading at 5706.50. The strike last trading price was 339.75, which was -215.25 lower than the previous day. The implied volatity was 18.98, the open interest changed by 5 which increased total open position to 7
On 3 Feb LTIM was trading at 6044.00. The strike last trading price was 555, which was -187.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb LTIM was trading at 5986.00. The strike last trading price was 555, which was -187.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb LTIM was trading at 6070.50. The strike last trading price was 555, which was -187.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan LTIM was trading at 5974.50. The strike last trading price was 555, which was -187.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Jan LTIM was trading at 5995.00. The strike last trading price was 555, which was -187.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan LTIM was trading at 6015.50. The strike last trading price was 555, which was -187.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Jan LTIM was trading at 5940.50. The strike last trading price was 555, which was -187.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Jan LTIM was trading at 5893.50. The strike last trading price was 555, which was -187.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Jan LTIM was trading at 5947.00. The strike last trading price was 555, which was -187.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Jan LTIM was trading at 5844.00. The strike last trading price was 555, which was -187.75 lower than the previous day. The implied volatity was 19.69, the open interest changed by 0 which decreased total open position to 0
On 20 Jan LTIM was trading at 5976.50. The strike last trading price was 742.75, 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 Jan LTIM was trading at 6407.00. The strike last trading price was 742.75, 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 Jan LTIM was trading at 6308.00. The strike last trading price was 742.75, 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 Jan LTIM was trading at 6030.50. The strike last trading price was 742.75, 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 Jan LTIM was trading at 6100.50. The strike last trading price was 742.75, 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 24FEB2026 5300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.85
Theta: -4.57
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 4889.50 | 411.25 | 73.4 | 55.38 | 34 | -28 | 270 |
| 19 Feb | 4959.50 | 350.75 | 97.2 | 27.54 | 59 | -31 | 298 |
| 18 Feb | 5054.00 | 256.6 | 62.3 | 32.05 | 358 | -29 | 566 |
| 17 Feb | 5164.50 | 197.15 | -45.7 | 41.04 | 131 | -7 | 595 |
| 16 Feb | 5118.50 | 240.35 | -16.85 | 45.93 | 278 | -150 | 607 |
| 13 Feb | 5115.50 | 258 | 51.05 | 46.12 | 530 | -154 | 757 |
| 12 Feb | 5211.50 | 223.2 | 170.35 | 45.06 | 5,931 | 442 | 829 |
| 11 Feb | 5515.50 | 60 | 32.95 | 35.72 | 337 | 62 | 389 |
| 10 Feb | 5662.00 | 27.8 | -8.3 | 32.56 | 406 | 14 | 327 |
| 9 Feb | 5626.50 | 37.8 | -14.45 | 34.72 | 159 | 12 | 304 |
| 6 Feb | 5561.50 | 55.5 | 17 | 32.79 | 663 | -2 | 299 |
| 5 Feb | 5683.50 | 41.55 | 2.15 | 34.55 | 120 | 3 | 301 |
| 4 Feb | 5706.50 | 42.4 | 37.35 | 35.07 | 1,472 | 200 | 301 |
| 3 Feb | 6044.00 | 5.05 | -9.15 | 30.25 | 72 | 22 | 100 |
| 2 Feb | 5986.00 | 13.9 | -1.1 | 34.96 | 105 | 11 | 78 |
| 1 Feb | 6070.50 | 17 | -0.15 | 35.98 | 12 | -1 | 67 |
| 30 Jan | 5974.50 | 17 | 1.2 | 33.68 | 67 | 3 | 68 |
| 29 Jan | 5995.00 | 16.25 | 1.8 | 33.28 | 125 | -52 | 61 |
| 28 Jan | 6015.50 | 13.85 | -7.1 | 32.42 | 24 | 2 | 114 |
| 27 Jan | 5940.50 | 20.55 | -5.6 | 34.15 | 169 | 101 | 112 |
| 23 Jan | 5893.50 | 26.65 | 1.85 | 30.47 | 6 | 3 | 11 |
| 22 Jan | 5947.00 | 25 | 13 | 32.42 | 21 | 9 | 16 |
| 21 Jan | 5844.00 | 12 | -9.5 | - | 0 | 0 | 7 |
| 20 Jan | 5976.50 | 12 | -9.5 | - | 0 | 0 | 7 |
| 19 Jan | 6407.00 | 12 | -9.5 | 35.67 | 7 | 0 | 4 |
| 16 Jan | 6308.00 | 21.5 | 0.6 | - | 0 | 0 | 4 |
| 14 Jan | 6030.50 | 21.5 | 0.6 | 29.86 | 4 | 0 | 0 |
| 13 Jan | 6100.50 | 20.9 | -109 | 31.66 | 4 | 2 | 2 |
For Ltimindtree Limited - strike price 5300 expiring on 24FEB2026
Delta for 5300 PE is -0.91
Historical price for 5300 PE is as follows
On 20 Feb LTIM was trading at 4889.50. The strike last trading price was 411.25, which was 73.4 higher than the previous day. The implied volatity was 55.38, the open interest changed by -28 which decreased total open position to 270
On 19 Feb LTIM was trading at 4959.50. The strike last trading price was 350.75, which was 97.2 higher than the previous day. The implied volatity was 27.54, the open interest changed by -31 which decreased total open position to 298
On 18 Feb LTIM was trading at 5054.00. The strike last trading price was 256.6, which was 62.3 higher than the previous day. The implied volatity was 32.05, the open interest changed by -29 which decreased total open position to 566
On 17 Feb LTIM was trading at 5164.50. The strike last trading price was 197.15, which was -45.7 lower than the previous day. The implied volatity was 41.04, the open interest changed by -7 which decreased total open position to 595
On 16 Feb LTIM was trading at 5118.50. The strike last trading price was 240.35, which was -16.85 lower than the previous day. The implied volatity was 45.93, the open interest changed by -150 which decreased total open position to 607
On 13 Feb LTIM was trading at 5115.50. The strike last trading price was 258, which was 51.05 higher than the previous day. The implied volatity was 46.12, the open interest changed by -154 which decreased total open position to 757
On 12 Feb LTIM was trading at 5211.50. The strike last trading price was 223.2, which was 170.35 higher than the previous day. The implied volatity was 45.06, the open interest changed by 442 which increased total open position to 829
On 11 Feb LTIM was trading at 5515.50. The strike last trading price was 60, which was 32.95 higher than the previous day. The implied volatity was 35.72, the open interest changed by 62 which increased total open position to 389
On 10 Feb LTIM was trading at 5662.00. The strike last trading price was 27.8, which was -8.3 lower than the previous day. The implied volatity was 32.56, the open interest changed by 14 which increased total open position to 327
On 9 Feb LTIM was trading at 5626.50. The strike last trading price was 37.8, which was -14.45 lower than the previous day. The implied volatity was 34.72, the open interest changed by 12 which increased total open position to 304
On 6 Feb LTIM was trading at 5561.50. The strike last trading price was 55.5, which was 17 higher than the previous day. The implied volatity was 32.79, the open interest changed by -2 which decreased total open position to 299
On 5 Feb LTIM was trading at 5683.50. The strike last trading price was 41.55, which was 2.15 higher than the previous day. The implied volatity was 34.55, the open interest changed by 3 which increased total open position to 301
On 4 Feb LTIM was trading at 5706.50. The strike last trading price was 42.4, which was 37.35 higher than the previous day. The implied volatity was 35.07, the open interest changed by 200 which increased total open position to 301
On 3 Feb LTIM was trading at 6044.00. The strike last trading price was 5.05, which was -9.15 lower than the previous day. The implied volatity was 30.25, the open interest changed by 22 which increased total open position to 100
On 2 Feb LTIM was trading at 5986.00. The strike last trading price was 13.9, which was -1.1 lower than the previous day. The implied volatity was 34.96, the open interest changed by 11 which increased total open position to 78
On 1 Feb LTIM was trading at 6070.50. The strike last trading price was 17, which was -0.15 lower than the previous day. The implied volatity was 35.98, the open interest changed by -1 which decreased total open position to 67
On 30 Jan LTIM was trading at 5974.50. The strike last trading price was 17, which was 1.2 higher than the previous day. The implied volatity was 33.68, the open interest changed by 3 which increased total open position to 68
On 29 Jan LTIM was trading at 5995.00. The strike last trading price was 16.25, which was 1.8 higher than the previous day. The implied volatity was 33.28, the open interest changed by -52 which decreased total open position to 61
On 28 Jan LTIM was trading at 6015.50. The strike last trading price was 13.85, which was -7.1 lower than the previous day. The implied volatity was 32.42, the open interest changed by 2 which increased total open position to 114
On 27 Jan LTIM was trading at 5940.50. The strike last trading price was 20.55, which was -5.6 lower than the previous day. The implied volatity was 34.15, the open interest changed by 101 which increased total open position to 112
On 23 Jan LTIM was trading at 5893.50. The strike last trading price was 26.65, which was 1.85 higher than the previous day. The implied volatity was 30.47, the open interest changed by 3 which increased total open position to 11
On 22 Jan LTIM was trading at 5947.00. The strike last trading price was 25, which was 13 higher than the previous day. The implied volatity was 32.42, the open interest changed by 9 which increased total open position to 16
On 21 Jan LTIM was trading at 5844.00. The strike last trading price was 12, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Jan LTIM was trading at 5976.50. The strike last trading price was 12, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Jan LTIM was trading at 6407.00. The strike last trading price was 12, which was -9.5 lower than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 4
On 16 Jan LTIM was trading at 6308.00. The strike last trading price was 21.5, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 Jan LTIM was trading at 6030.50. The strike last trading price was 21.5, which was 0.6 higher than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 0
On 13 Jan LTIM was trading at 6100.50. The strike last trading price was 20.9, which was -109 lower than the previous day. The implied volatity was 31.66, the open interest changed by 2 which increased total open position to 2
