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 5750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	348 ₹ 52,200	86 12900.00	-	0 0	0 0	0 0
8 Dec	6256.00	348 ₹ 52,200	86 12900.00	-	0 0	0 0	0 0
5 Dec	6292.00	348 ₹ 52,200	86 12900.00	-	0 0	0 0	0 0
4 Dec	6266.00	348 ₹ 52,200	86 12900.00	-	0 0	0 0	0 0
3 Dec	6159.00	348 ₹ 52,200	86 12900.00	-	0 0	0 0	0 0
2 Dec	6164.00	348 ₹ 52,200	86 12900.00	-	0 0	0 0	0 0
1 Dec	6152.50	348 ₹ 52,200	86 12900.00	-	0 0	0 0	0 0
28 Nov	6096.50	348 ₹ 52,200	86 12900.00	-	0 0	0 0	0 0
27 Nov	6025.50	348 ₹ 52,200	86 12900.00	-	0 0	0 0	0 0
26 Nov	5890.00	348 ₹ 52,200	86 12900.00	-	0 0	0 0	0 0
25 Nov	5833.00	348 ₹ 52,200	86 12900.00	-	0 0	-1 -150	0 0
24 Nov	5922.00	348 ₹ 52,200	86 12900.00	31.18	1 150	0 0	1 150
21 Nov	5926.00	262 ₹ 39,300	1.6 240.00	-	0 0	0 0	0 0

20 Nov	6027.00	262 ₹ 39,300	1.6 240.00	-	0 0	0 0	0 0
19 Nov	5972.00	262 ₹ 39,300	1.6 240.00	-	0 0	0 0	0 0
18 Nov	5756.00	262 ₹ 39,300	1.6 240.00	-	0 0	1 150	0 0
17 Nov	5848.50	262 ₹ 39,300	1.6 240.00	20.90	1 150	0 0	0 0
14 Nov	5809.00	260.4 ₹ 39,060	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	260.4 ₹ 39,060	0 0.00	-	0 0	0 0	0 0
12 Nov	5893.50	260.4 ₹ 39,060	0 0.00	-	0 0	0 0	0 0
11 Nov	5710.50	260.4 ₹ 39,060	0 0.00	-	0 0	0 0	0 0
10 Nov	5643.00	260.4 ₹ 39,060	0 0.00	0.51	0 0	0 0	0 0
7 Nov	5567.50	260.4 ₹ 39,060	0 0.00	1.15	0 0	0 0	0 0
6 Nov	5652.00	260.4 ₹ 39,060	0 0.00	0.20	0 0	0 0	0 0
4 Nov	5620.00	260.4 ₹ 39,060	0 0.00	0.49	0 0	0 0	0 0
30 Oct	5699.00	260.4 ₹ 39,060	0 0.00	-	0 0	0 0	0 0
29 Oct	5674.00	260.4 ₹ 39,060	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5750 expiring on 30DEC2025

Delta for 5750 CE is -

Historical price for 5750 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 348, which was 86 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 348, which was 86 higher 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 348, which was 86 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 348, which was 86 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 348, which was 86 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 348, which was 86 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 348, which was 86 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 348, which was 86 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 348, which was 86 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 348, which was 86 higher 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 348, which was 86 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 348, which was 86 higher than the previous day. The implied volatity was 31.18, the open interest changed by 0 which decreased total open position to 1

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 262, which was 1.6 higher 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 262, which was 1.6 higher 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 262, which was 1.6 higher 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 262, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov LTIM was trading at 5848.50. The strike last trading price was 262, which was 1.6 higher than the previous day. The implied volatity was 20.90, 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 260.4, 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 Nov LTIM was trading at 5847.00. The strike last trading price was 260.4, 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 12 Nov LTIM was trading at 5893.50. The strike last trading price was 260.4, 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 11 Nov LTIM was trading at 5710.50. The strike last trading price was 260.4, 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 10 Nov LTIM was trading at 5643.00. The strike last trading price was 260.4, which was 0 lower than the previous day. The implied volatity was 0.51, 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 260.4, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0

On 6 Nov LTIM was trading at 5652.00. The strike last trading price was 260.4, which was 0 lower than the previous day. The implied volatity was 0.20, 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 260.4, which was 0 lower than the previous day. The implied volatity was 0.49, 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 260.4, 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 29 Oct LTIM was trading at 5674.00. The strike last trading price was 260.4, 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

LTIM 30DEC2025 5750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	10.85 ₹ 1,627.5	2.45 367.50	-	0 0	-3 -450	0 0
8 Dec	6256.00	10.85 ₹ 1,627.5	2.45 367.50	24.94	11 1,650	-3 -450	58 8,700
5 Dec	6292.00	8.4 ₹ 1,260	-2.9 -435.00	23.26	9 1,350	-3 -450	61 9,150
4 Dec	6266.00	11.55 ₹ 1,732.5	-12.7 -1905.00	23.08	75 11,250	29 4,350	62 9,300
3 Dec	6159.00	24.3 ₹ 3,645	-4.6 -690.00	23.99	29 4,350	-2 -300	30 4,500
2 Dec	6164.00	28.6 ₹ 4,290	-3.8 -570.00	25.41	28 4,200	-5 -750	32 4,800
1 Dec	6152.50	32.4 ₹ 4,860	-7.75 -1162.50	24.58	7 1,050	1 150	39 5,850
28 Nov	6096.50	40.1 ₹ 6,015	-8.35 -1252.50	25.06	21 3,150	5 750	39 5,850
27 Nov	6025.50	50.5 ₹ 7,575	-29.2 -4380.00	22.88	111 16,650	24 3,600	34 5,100
26 Nov	5890.00	78.6 ₹ 11,790	-31.65 -4747.50	22.45	25 3,750	7 1,050	12 1,800
25 Nov	5833.00	108.55 ₹ 16,282.5	-49.95 -7492.50	23.79	6 900	3 450	5 750
24 Nov	5922.00	158.5 ₹ 23,775	-195.55 -29332.50	-	0 0	0 0	0 0
21 Nov	5926.00	158.5 ₹ 23,775	-195.55 -29332.50	-	0 0	0 0	0 0
20 Nov	6027.00	158.5 ₹ 23,775	-195.55 -29332.50	-	0 0	0 0	0 0
19 Nov	5972.00	158.5 ₹ 23,775	-195.55 -29332.50	-	0 0	0 0	0 0
18 Nov	5756.00	158.5 ₹ 23,775	-195.55 -29332.50	-	0 0	0 0	0 0
17 Nov	5848.50	158.5 ₹ 23,775	-195.55 -29332.50	-	0 0	0 0	0 0
14 Nov	5809.00	158.5 ₹ 23,775	-195.55 -29332.50	-	0 0	0 0	0 0
13 Nov	5847.00	158.5 ₹ 23,775	-195.55 -29332.50	-	0 0	2 300	0 0
12 Nov	5893.50	158.5 ₹ 23,775	-195.55 -29332.50	30.09	2 300	0 0	0 0
11 Nov	5710.50	354.05 ₹ 53,107.5	0 0.00	0.62	0 0	0 0	0 0
10 Nov	5643.00	354.05 ₹ 53,107.5	0 0.00	-	0 0	0 0	0 0
7 Nov	5567.50	354.05 ₹ 53,107.5	0 0.00	-	0 0	0 0	0 0
6 Nov	5652.00	354.05 ₹ 53,107.5	0 0.00	-	0 0	0 0	0 0
4 Nov	5620.00	354.05 ₹ 53,107.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5699.00	354.05 ₹ 53,107.5	0 0.00	0.57	0 0	0 0	0 0
29 Oct	5674.00	354.05 ₹ 53,107.5	0 0.00	0.23	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5750 expiring on 30DEC2025

Delta for 5750 PE is -

Historical price for 5750 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 10.85, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 10.85, which was 2.45 higher than the previous day. The implied volatity was 24.94, the open interest changed by -3 which decreased total open position to 58

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 8.4, which was -2.9 lower than the previous day. The implied volatity was 23.26, the open interest changed by -3 which decreased total open position to 61

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 11.55, which was -12.7 lower than the previous day. The implied volatity was 23.08, the open interest changed by 29 which increased total open position to 62

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 24.3, which was -4.6 lower than the previous day. The implied volatity was 23.99, the open interest changed by -2 which decreased total open position to 30

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 28.6, which was -3.8 lower than the previous day. The implied volatity was 25.41, the open interest changed by -5 which decreased total open position to 32

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 32.4, which was -7.75 lower than the previous day. The implied volatity was 24.58, the open interest changed by 1 which increased total open position to 39

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 40.1, which was -8.35 lower than the previous day. The implied volatity was 25.06, the open interest changed by 5 which increased total open position to 39

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 50.5, which was -29.2 lower than the previous day. The implied volatity was 22.88, the open interest changed by 24 which increased total open position to 34

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 78.6, which was -31.65 lower than the previous day. The implied volatity was 22.45, the open interest changed by 7 which increased total open position to 12

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 108.55, which was -49.95 lower than the previous day. The implied volatity was 23.79, the open interest changed by 3 which increased total open position to 5

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 158.5, which was -195.55 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 158.5, which was -195.55 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 158.5, which was -195.55 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 158.5, which was -195.55 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 158.5, which was -195.55 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 158.5, which was -195.55 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 158.5, which was -195.55 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 158.5, which was -195.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov LTIM was trading at 5893.50. The strike last trading price was 158.5, which was -195.55 lower than the previous day. The implied volatity was 30.09, 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 354.05, which was 0 lower than the previous day. The implied volatity was 0.62, 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 354.05, 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

On 7 Nov LTIM was trading at 5567.50. The strike last trading price was 354.05, 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

On 6 Nov LTIM was trading at 5652.00. The strike last trading price was 354.05, 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

On 4 Nov LTIM was trading at 5620.00. The strike last trading price was 354.05, 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

On 30 Oct LTIM was trading at 5699.00. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 0.57, 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 354.05, which was 0 lower than the previous day. The implied volatity was 0.23, 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