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 5550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	363.95 ₹ 54,592.5	9.35 1402.50	-	0 0	0 0	0 0
8 Dec	6256.00	363.95 ₹ 54,592.5	9.35 1402.50	-	0 0	0 0	1 150
5 Dec	6292.00	363.95 ₹ 54,592.5	9.35 1402.50	-	0 0	0 0	0 0
4 Dec	6266.00	363.95 ₹ 54,592.5	9.35 1402.50	-	0 0	0 0	0 0
3 Dec	6159.00	363.95 ₹ 54,592.5	9.35 1402.50	-	0 0	0 0	0 0
2 Dec	6164.00	363.95 ₹ 54,592.5	9.35 1402.50	-	0 0	0 0	0 0
1 Dec	6152.50	363.95 ₹ 54,592.5	9.35 1402.50	-	0 0	0 0	0 0

28 Nov	6096.50	363.95 ₹ 54,592.5	9.35 1402.50	-	0 0	0 0	0 0
27 Nov	6025.50	363.95 ₹ 54,592.5	9.35 1402.50	-	0 0	0 0	0 0
26 Nov	5890.00	363.95 ₹ 54,592.5	9.35 1402.50	-	0 0	1 150	0 0
25 Nov	5833.00	363.95 ₹ 54,592.5	9.35 1402.50	18.22	1 150	0 0	0 0
24 Nov	5922.00	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
19 Nov	5972.00	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
18 Nov	5756.00	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
17 Nov	5848.50	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
14 Nov	5809.00	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
12 Nov	5893.50	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
11 Nov	5710.50	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
10 Nov	5643.00	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
7 Nov	5567.50	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
4 Nov	5620.00	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
3 Nov	5704.50	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
31 Oct	5684.50	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
30 Oct	5699.00	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0
29 Oct	5674.00	354.6 ₹ 53,190	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5550 expiring on 30DEC2025

Delta for 5550 CE is -

Historical price for 5550 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 363.95, which was 9.35 higher 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 363.95, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 363.95, which was 9.35 higher 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 363.95, which was 9.35 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 363.95, which was 9.35 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 363.95, which was 9.35 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 363.95, which was 9.35 higher 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 363.95, which was 9.35 higher 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 363.95, which was 9.35 higher 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 363.95, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 363.95, which was 9.35 higher than the previous day. The implied volatity was 18.22, 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 354.6, 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 354.6, 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 354.6, 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 354.6, 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 354.6, 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 354.6, 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 Nov LTIM was trading at 5809.00. The strike last trading price was 354.6, 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 354.6, 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 354.6, 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 354.6, 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 354.6, 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 Nov LTIM was trading at 5567.50. The strike last trading price was 354.6, 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 354.6, 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 354.6, 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 354.6, 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 Oct LTIM was trading at 5699.00. The strike last trading price was 354.6, 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 Oct LTIM was trading at 5674.00. The strike last trading price was 354.6, 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 5550 PE
Delta: -0.02 Vega: 0.77 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	3.15 ₹ 472.5	0 0.00	25.78	10 1,500	0 0	38 5,700
8 Dec	6256.00	3.15 ₹ 472.5	-1.85 -277.50	-	0 0	0 0	38 5,700
5 Dec	6292.00	3.15 ₹ 472.5	-1.85 -277.50	25.01	5 750	-1 -150	39 5,850
4 Dec	6266.00	5 ₹ 750	-4.4 -660.00	25.67	25 3,750	-7 -1,050	40 6,000
3 Dec	6159.00	9.4 ₹ 1,410	-1.2 -180.00	25.49	18 2,700	9 1,350	46 6,900
2 Dec	6164.00	10.6 ₹ 1,590	-2.15 -322.50	26.04	35 5,250	-3 -450	37 5,550
1 Dec	6152.50	12.75 ₹ 1,912.5	-40.05 -6007.50	25.51	25 3,750	0 0	18 2,700
28 Nov	6096.50	53.45 ₹ 8,017.5	8.25 1237.50	-	0 0	0 0	0 0
27 Nov	6025.50	53.45 ₹ 8,017.5	8.25 1237.50	-	0 0	0 0	0 0
26 Nov	5890.00	53.45 ₹ 8,017.5	8.25 1237.50	-	0 0	-2 -300	0 0
25 Nov	5833.00	53.45 ₹ 8,017.5	8.25 1237.50	24.61	29 4,350	-1 -150	19 2,850
24 Nov	5922.00	45.9 ₹ 6,885	-0.8 -120.00	25.49	9 1,350	0 0	20 3,000
21 Nov	5926.00	46 ₹ 6,900	7.6 1140.00	25.41	6 900	0 0	20 3,000
20 Nov	6027.00	37.4 ₹ 5,610	-11.7 -1755.00	26.67	28 4,200	-2 -300	20 3,000
19 Nov	5972.00	50 ₹ 7,500	-44.25 -6637.50	26.67	62 9,300	17 2,550	23 3,450
18 Nov	5756.00	94.25 ₹ 14,137.5	11.15 1672.50	26.70	1 150	0 0	6 900
17 Nov	5848.50	83.1 ₹ 12,465	-77.3 -11595.00	-	0 0	0 0	0 0
14 Nov	5809.00	83.1 ₹ 12,465	-77.3 -11595.00	-	0 0	0 0	0 0
13 Nov	5847.00	83.1 ₹ 12,465	-77.3 -11595.00	-	0 0	0 0	0 0
12 Nov	5893.50	83.1 ₹ 12,465	-77.3 -11595.00	28.44	1 150	0 0	6 900
11 Nov	5710.50	160.4 ₹ 24,060	-17.65 -2647.50	-	0 0	0 0	0 0
10 Nov	5643.00	160.4 ₹ 24,060	-17.65 -2647.50	28.26	1 150	0 0	6 900
7 Nov	5567.50	178.05 ₹ 26,707.5	-72.35 -10852.50	-	0 0	0 0	0 0
4 Nov	5620.00	178.05 ₹ 26,707.5	-72.35 -10852.50	28.84	8 1,200	3 450	3 450
3 Nov	5704.50	250.4 ₹ 37,560	0 0.00	2.71	0 0	0 0	0 0
31 Oct	5684.50	250.4 ₹ 37,560	0 0.00	-	0 0	0 0	0 0
30 Oct	5699.00	250.4 ₹ 37,560	0 0.00	2.70	0 0	0 0	0 0
29 Oct	5674.00	250.4 ₹ 37,560	0 0.00	2.32	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5550 expiring on 30DEC2025

Delta for 5550 PE is -0.02

Historical price for 5550 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 38

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 3.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 3.15, which was -1.85 lower than the previous day. The implied volatity was 25.01, the open interest changed by -1 which decreased total open position to 39

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 5, which was -4.4 lower than the previous day. The implied volatity was 25.67, the open interest changed by -7 which decreased total open position to 40

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 9.4, which was -1.2 lower than the previous day. The implied volatity was 25.49, the open interest changed by 9 which increased total open position to 46

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 10.6, which was -2.15 lower than the previous day. The implied volatity was 26.04, the open interest changed by -3 which decreased total open position to 37

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 12.75, which was -40.05 lower than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 18

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 53.45, which was 8.25 higher 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 53.45, which was 8.25 higher 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 53.45, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 53.45, which was 8.25 higher than the previous day. The implied volatity was 24.61, the open interest changed by -1 which decreased total open position to 19

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 45.9, which was -0.8 lower than the previous day. The implied volatity was 25.49, the open interest changed by 0 which decreased total open position to 20

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 46, which was 7.6 higher than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 20

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 37.4, which was -11.7 lower than the previous day. The implied volatity was 26.67, the open interest changed by -2 which decreased total open position to 20

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 50, which was -44.25 lower than the previous day. The implied volatity was 26.67, the open interest changed by 17 which increased total open position to 23

On 18 Nov LTIM was trading at 5756.00. The strike last trading price was 94.25, which was 11.15 higher than the previous day. The implied volatity was 26.70, the open interest changed by 0 which decreased total open position to 6

On 17 Nov LTIM was trading at 5848.50. The strike last trading price was 83.1, which was -77.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov LTIM was trading at 5809.00. The strike last trading price was 83.1, which was -77.3 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 83.1, which was -77.3 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 83.1, which was -77.3 lower than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 6

On 11 Nov LTIM was trading at 5710.50. The strike last trading price was 160.4, which was -17.65 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 160.4, which was -17.65 lower than the previous day. The implied volatity was 28.26, the open interest changed by 0 which decreased total open position to 6

On 7 Nov LTIM was trading at 5567.50. The strike last trading price was 178.05, which was -72.35 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 178.05, which was -72.35 lower than the previous day. The implied volatity was 28.84, the open interest changed by 3 which increased total open position to 3

On 3 Nov LTIM was trading at 5704.50. The strike last trading price was 250.4, which was 0 lower than the previous day. The implied volatity was 2.71, 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 250.4, 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 30 Oct LTIM was trading at 5699.00. The strike last trading price was 250.4, which was 0 lower than the previous day. The implied volatity was 2.70, the open interest changed by 0 which decreased total open position to 0

On 29 Oct LTIM was trading at 5674.00. The strike last trading price was 250.4, which was 0 lower than the previous day. The implied volatity was 2.32, 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