LTIM
Ltimindtree Limited
Historical option data for LTIM
06 Mar 2026 04:10 PM IST
| LTIM 30-MAR-2026 5400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 6 Mar | 4292.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4306.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4349.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4404.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4462.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4504.00 | 11.85 | -2.2 | 35.94 | 55 | 3 | 105 | |||||||||
| 25 Feb | 4559.00 | 13.95 | -3.15 | 35.09 | 95 | -4 | 102 | |||||||||
| 24 Feb | 4501.00 | 16.15 | -14.5 | 36.77 | 171 | -10 | 107 | |||||||||
| 23 Feb | 4831.50 | 29.6 | -11.3 | 29.45 | 142 | 48 | 116 | |||||||||
| 20 Feb | 4889.50 | 38.95 | -21.05 | 28.49 | 149 | 51 | 68 | |||||||||
| 19 Feb | 4959.50 | 60 | -28.25 | 29.87 | 15 | 3 | 15 | |||||||||
| 18 Feb | 5054.00 | 88.2 | -759.9 | 29.44 | 33 | 11 | 11 | |||||||||
| 17 Feb | 5164.50 | 848.1 | 0 | 2.75 | 0 | 0 | 0 | |||||||||
| 16 Feb | 5118.50 | 848.1 | 0 | 3.21 | 0 | 0 | 0 | |||||||||
| 13 Feb | 5115.50 | 848.1 | 0 | 3 | 0 | 0 | 0 | |||||||||
| 12 Feb | 5211.50 | 848.1 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 11 Feb | 5515.50 | 848.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5662.00 | 848.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5626.50 | 848.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5561.50 | 848.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5683.50 | 848.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5706.50 | 848.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 6044.00 | 848.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5986.00 | 848.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 6070.50 | 848.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 5974.50 | 848.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 5995.00 | 848.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 5400 expiring on 30MAR2026
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 6 Mar LTIM was trading at 4292.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LTIM was trading at 4306.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar LTIM was trading at 4349.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LTIM was trading at 4404.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LTIM was trading at 4462.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb LTIM was trading at 4504.00. The strike last trading price was 11.85, which was -2.2 lower than the previous day. The implied volatity was 35.94, the open interest changed by 3 which increased total open position to 105
On 25 Feb LTIM was trading at 4559.00. The strike last trading price was 13.95, which was -3.15 lower than the previous day. The implied volatity was 35.09, the open interest changed by -4 which decreased total open position to 102
On 24 Feb LTIM was trading at 4501.00. The strike last trading price was 16.15, which was -14.5 lower than the previous day. The implied volatity was 36.77, the open interest changed by -10 which decreased total open position to 107
On 23 Feb LTIM was trading at 4831.50. The strike last trading price was 29.6, which was -11.3 lower than the previous day. The implied volatity was 29.45, the open interest changed by 48 which increased total open position to 116
On 20 Feb LTIM was trading at 4889.50. The strike last trading price was 38.95, which was -21.05 lower than the previous day. The implied volatity was 28.49, the open interest changed by 51 which increased total open position to 68
On 19 Feb LTIM was trading at 4959.50. The strike last trading price was 60, which was -28.25 lower than the previous day. The implied volatity was 29.87, the open interest changed by 3 which increased total open position to 15
On 18 Feb LTIM was trading at 5054.00. The strike last trading price was 88.2, which was -759.9 lower than the previous day. The implied volatity was 29.44, the open interest changed by 11 which increased total open position to 11
On 17 Feb LTIM was trading at 5164.50. The strike last trading price was 848.1, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 16 Feb LTIM was trading at 5118.50. The strike last trading price was 848.1, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 13 Feb LTIM was trading at 5115.50. The strike last trading price was 848.1, which was 0 lower than the previous day. The implied volatity was 3, the open interest changed by 0 which decreased total open position to 0
On 12 Feb LTIM was trading at 5211.50. The strike last trading price was 848.1, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 11 Feb LTIM was trading at 5515.50. The strike last trading price was 848.1, 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 Feb LTIM was trading at 5662.00. The strike last trading price was 848.1, 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 Feb LTIM was trading at 5626.50. The strike last trading price was 848.1, 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 Feb LTIM was trading at 5561.50. The strike last trading price was 848.1, 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 Feb LTIM was trading at 5683.50. The strike last trading price was 848.1, 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 Feb LTIM was trading at 5706.50. The strike last trading price was 848.1, 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 Feb LTIM was trading at 6044.00. The strike last trading price was 848.1, 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 Feb LTIM was trading at 5986.00. The strike last trading price was 848.1, 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 Feb LTIM was trading at 6070.50. The strike last trading price was 848.1, 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 30 Jan LTIM was trading at 5974.50. The strike last trading price was 848.1, 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 29 Jan LTIM was trading at 5995.00. The strike last trading price was 848.1, 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
| LTIM 30MAR2026 5400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 4292.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 4306.40 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 4349.30 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 4404.40 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 4462.00 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 4504.00 | 840 | -51 | - | 0 | 0 | 45 |
| 25 Feb | 4559.00 | 840 | -51 | 45.24 | 5 | 1 | 46 |
| 24 Feb | 4501.00 | 891 | 286 | 53.26 | 32 | 2 | 35 |
| 23 Feb | 4831.50 | 605 | 67 | 41.82 | 5 | -2 | 32 |
| 20 Feb | 4889.50 | 538 | 76.15 | 35.12 | 1 | 0 | 34 |
| 19 Feb | 4959.50 | 461.85 | 16.85 | 29.71 | 4 | 0 | 32 |
| 18 Feb | 5054.00 | 445 | 75.9 | 39.95 | 13 | -1 | 26 |
| 17 Feb | 5164.50 | 367 | -65 | 37.81 | 24 | -4 | 18 |
| 16 Feb | 5118.50 | 432 | 35.2 | 44.05 | 11 | 7 | 22 |
| 13 Feb | 5115.50 | 396.8 | 63.7 | 38.23 | 4 | 0 | 15 |
| 12 Feb | 5211.50 | 333.1 | 233.1 | 34.02 | 16 | -3 | 16 |
| 11 Feb | 5515.50 | 100 | 2.05 | 22.31 | 1 | 0 | 18 |
| 10 Feb | 5662.00 | 97.95 | -22.05 | 28.3 | 3 | -2 | 18 |
| 9 Feb | 5626.50 | 120 | -30 | 30.17 | 1 | 0 | 21 |
| 6 Feb | 5561.50 | 150 | 25 | 30.31 | 3 | 0 | 20 |
| 5 Feb | 5683.50 | 125 | -34.7 | 31.53 | 1 | 0 | 19 |
| 4 Feb | 5706.50 | 159.7 | 102.6 | 36.78 | 11 | 5 | 18 |
| 3 Feb | 6044.00 | 56 | 6 | - | 0 | 0 | 13 |
| 2 Feb | 5986.00 | 56 | 6 | - | 0 | 0 | 13 |
| 1 Feb | 6070.50 | 56 | 6 | - | 0 | 0 | 13 |
| 30 Jan | 5974.50 | 56 | 6 | 29.23 | 7 | 1 | 8 |
| 29 Jan | 5995.00 | 50 | -3.05 | 28.37 | 5 | 4 | 6 |
For Ltimindtree Limited - strike price 5400 expiring on 30MAR2026
Delta for 5400 PE is -
Historical price for 5400 PE is as follows
On 6 Mar LTIM was trading at 4292.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LTIM was trading at 4306.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar LTIM was trading at 4349.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LTIM was trading at 4404.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LTIM was trading at 4462.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb LTIM was trading at 4504.00. The strike last trading price was 840, which was -51 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 25 Feb LTIM was trading at 4559.00. The strike last trading price was 840, which was -51 lower than the previous day. The implied volatity was 45.24, the open interest changed by 1 which increased total open position to 46
On 24 Feb LTIM was trading at 4501.00. The strike last trading price was 891, which was 286 higher than the previous day. The implied volatity was 53.26, the open interest changed by 2 which increased total open position to 35
On 23 Feb LTIM was trading at 4831.50. The strike last trading price was 605, which was 67 higher than the previous day. The implied volatity was 41.82, the open interest changed by -2 which decreased total open position to 32
On 20 Feb LTIM was trading at 4889.50. The strike last trading price was 538, which was 76.15 higher than the previous day. The implied volatity was 35.12, the open interest changed by 0 which decreased total open position to 34
On 19 Feb LTIM was trading at 4959.50. The strike last trading price was 461.85, which was 16.85 higher than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 32
On 18 Feb LTIM was trading at 5054.00. The strike last trading price was 445, which was 75.9 higher than the previous day. The implied volatity was 39.95, the open interest changed by -1 which decreased total open position to 26
On 17 Feb LTIM was trading at 5164.50. The strike last trading price was 367, which was -65 lower than the previous day. The implied volatity was 37.81, the open interest changed by -4 which decreased total open position to 18
On 16 Feb LTIM was trading at 5118.50. The strike last trading price was 432, which was 35.2 higher than the previous day. The implied volatity was 44.05, the open interest changed by 7 which increased total open position to 22
On 13 Feb LTIM was trading at 5115.50. The strike last trading price was 396.8, which was 63.7 higher than the previous day. The implied volatity was 38.23, the open interest changed by 0 which decreased total open position to 15
On 12 Feb LTIM was trading at 5211.50. The strike last trading price was 333.1, which was 233.1 higher than the previous day. The implied volatity was 34.02, the open interest changed by -3 which decreased total open position to 16
On 11 Feb LTIM was trading at 5515.50. The strike last trading price was 100, which was 2.05 higher than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 18
On 10 Feb LTIM was trading at 5662.00. The strike last trading price was 97.95, which was -22.05 lower than the previous day. The implied volatity was 28.3, the open interest changed by -2 which decreased total open position to 18
On 9 Feb LTIM was trading at 5626.50. The strike last trading price was 120, which was -30 lower than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 21
On 6 Feb LTIM was trading at 5561.50. The strike last trading price was 150, which was 25 higher than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 20
On 5 Feb LTIM was trading at 5683.50. The strike last trading price was 125, which was -34.7 lower than the previous day. The implied volatity was 31.53, the open interest changed by 0 which decreased total open position to 19
On 4 Feb LTIM was trading at 5706.50. The strike last trading price was 159.7, which was 102.6 higher than the previous day. The implied volatity was 36.78, the open interest changed by 5 which increased total open position to 18
On 3 Feb LTIM was trading at 6044.00. The strike last trading price was 56, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Feb LTIM was trading at 5986.00. The strike last trading price was 56, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Feb LTIM was trading at 6070.50. The strike last trading price was 56, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 30 Jan LTIM was trading at 5974.50. The strike last trading price was 56, which was 6 higher than the previous day. The implied volatity was 29.23, the open interest changed by 1 which increased total open position to 8
On 29 Jan LTIM was trading at 5995.00. The strike last trading price was 50, which was -3.05 lower than the previous day. The implied volatity was 28.37, the open interest changed by 4 which increased total open position to 6
