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 5850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	359 ₹ 53,850	18.3 2745.00	-	0 0	0 0	0 0
8 Dec	6256.00	359 ₹ 53,850	18.3 2745.00	-	0 0	0 0	51 7,650
5 Dec	6292.00	359 ₹ 53,850	18.3 2745.00	-	0 0	0 0	0 0
4 Dec	6266.00	359 ₹ 53,850	18.3 2745.00	-	0 0	0 0	0 0
3 Dec	6159.00	359 ₹ 53,850	18.3 2745.00	-	0 0	-2 -300	0 0
2 Dec	6164.00	359 ₹ 53,850	18.3 2745.00	-	12 1,800	-3 -450	50 7,500
1 Dec	6152.50	340.7 ₹ 51,105	14.1 2115.00	17.20	6 900	5 750	52 7,800
28 Nov	6096.50	326.6 ₹ 48,990	42.5 6375.00	13.29	4 600	2 300	45 6,750
27 Nov	6025.50	284.1 ₹ 42,615	81.5 12225.00	21.85	68 10,200	7 1,050	42 6,300
26 Nov	5890.00	203.3 ₹ 30,495	23.7 3555.00	20.86	160 24,000	22 3,300	36 5,400
25 Nov	5833.00	180.2 ₹ 27,030	-40.65 -6097.50	22.13	43 6,450	15 2,250	15 2,250
24 Nov	5922.00	220.85 ₹ 33,127.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	220.85 ₹ 33,127.5	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	220.85 ₹ 33,127.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5972.00	220.85 ₹ 33,127.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5756.00	220.85 ₹ 33,127.5	0 0.00	0.30	0 0	0 0	0 0
17 Nov	5848.50	220.85 ₹ 33,127.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5809.00	220.85 ₹ 33,127.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	220.85 ₹ 33,127.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5893.50	220.85 ₹ 33,127.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5710.50	220.85 ₹ 33,127.5	0 0.00	0.69	0 0	0 0	0 0
10 Nov	5643.00	220.85 ₹ 33,127.5	0 0.00	1.71	0 0	0 0	0 0
7 Nov	5567.50	220.85 ₹ 33,127.5	0 0.00	2.33	0 0	0 0	0 0
6 Nov	5652.00	220.85 ₹ 33,127.5	0 0.00	1.37	0 0	0 0	0 0

30 Oct	5699.00	220.85 ₹ 33,127.5	0 0.00	0.64	0 0	0 0	0 0
29 Oct	5674.00	220.85 ₹ 33,127.5	0 0.00	0.96	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5850 expiring on 30DEC2025

Delta for 5850 CE is -

Historical price for 5850 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 359, which was 18.3 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 359, which was 18.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 359, which was 18.3 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 359, which was 18.3 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 359, which was 18.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 359, which was 18.3 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 50

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 340.7, which was 14.1 higher than the previous day. The implied volatity was 17.20, the open interest changed by 5 which increased total open position to 52

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 326.6, which was 42.5 higher than the previous day. The implied volatity was 13.29, the open interest changed by 2 which increased total open position to 45

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 284.1, which was 81.5 higher than the previous day. The implied volatity was 21.85, the open interest changed by 7 which increased total open position to 42

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 203.3, which was 23.7 higher than the previous day. The implied volatity was 20.86, the open interest changed by 22 which increased total open position to 36

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 180.2, which was -40.65 lower than the previous day. The implied volatity was 22.13, the open interest changed by 15 which increased total open position to 15

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, which was 0 lower than the previous day. The implied volatity was 0.30, 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 220.85, 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 220.85, 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 220.85, 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 220.85, 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 220.85, which was 0 lower than the previous day. The implied volatity was 0.69, 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 220.85, which was 0 lower than the previous day. The implied volatity was 1.71, 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 220.85, which was 0 lower than the previous day. The implied volatity was 2.33, 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 220.85, which was 0 lower than the previous day. The implied volatity was 1.37, 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 220.85, which was 0 lower than the previous day. The implied volatity was 0.64, 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 220.85, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0

LTIM 30DEC2025 5850 PE
Delta: -0.11 Vega: 2.74 Theta: -1.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	17.95 ₹ 2,692.5	0.75 112.50	23.02	20 3,000	5 750	91 13,650
8 Dec	6256.00	17.2 ₹ 2,580	1.65 247.50	23.87	12 1,800	-4 -600	86 12,900
5 Dec	6292.00	15.55 ₹ 2,332.5	-3.95 -592.50	23.08	223 33,450	-8 -1,200	91 13,650
4 Dec	6266.00	19.65 ₹ 2,947.5	-20.85 -3127.50	22.56	106 15,900	47 7,050	98 14,700
3 Dec	6159.00	40.5 ₹ 6,075	-4.95 -742.50	23.96	42 6,300	2 300	53 7,950
2 Dec	6164.00	45.25 ₹ 6,787.5	-5.65 -847.50	25.28	51 7,650	1 150	49 7,350
1 Dec	6152.50	53.8 ₹ 8,070	-5.4 -810.00	25.02	52 7,800	-2 -300	51 7,650
28 Nov	6096.50	57.75 ₹ 8,662.5	-16.4 -2460.00	24.41	48 7,200	3 450	53 7,950
27 Nov	6025.50	75.6 ₹ 11,340	-39.3 -5895.00	22.61	160 24,000	4 600	49 7,350
26 Nov	5890.00	111.9 ₹ 16,785	-39.7 -5955.00	22.00	144 21,600	11 1,650	43 6,450
25 Nov	5833.00	148 ₹ 22,200	37.05 5557.50	23.34	109 16,350	34 5,100	37 5,550
24 Nov	5922.00	110.95 ₹ 16,642.5	-45.95 -6892.50	22.02	4 600	2 300	3 450
21 Nov	5926.00	156.9 ₹ 23,535	-256.55 -38482.50	-	0 0	0 0	0 0
20 Nov	6027.00	156.9 ₹ 23,535	-256.55 -38482.50	-	0 0	1 150	0 0
19 Nov	5972.00	156.9 ₹ 23,535	-256.55 -38482.50	29.60	1 150	0 0	0 0
18 Nov	5756.00	413.45 ₹ 62,017.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5848.50	413.45 ₹ 62,017.5	0 0.00	0.92	0 0	0 0	0 0
14 Nov	5809.00	413.45 ₹ 62,017.5	0 0.00	0.47	0 0	0 0	0 0
13 Nov	5847.00	413.45 ₹ 62,017.5	0 0.00	0.90	0 0	0 0	0 0
12 Nov	5893.50	413.45 ₹ 62,017.5	0 0.00	1.47	0 0	0 0	0 0
11 Nov	5710.50	413.45 ₹ 62,017.5	0 0.00	-	0 0	0 0	0 0
10 Nov	5643.00	413.45 ₹ 62,017.5	0 0.00	-	0 0	0 0	0 0
7 Nov	5567.50	413.45 ₹ 62,017.5	0 0.00	-	0 0	0 0	0 0
6 Nov	5652.00	413.45 ₹ 62,017.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5699.00	413.45 ₹ 62,017.5	0 0.00	-	0 0	0 0	0 0
29 Oct	5674.00	413.45 ₹ 62,017.5	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5850 expiring on 30DEC2025

Delta for 5850 PE is -0.11

Historical price for 5850 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 17.95, which was 0.75 higher than the previous day. The implied volatity was 23.02, the open interest changed by 5 which increased total open position to 91

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 17.2, which was 1.65 higher than the previous day. The implied volatity was 23.87, the open interest changed by -4 which decreased total open position to 86

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 15.55, which was -3.95 lower than the previous day. The implied volatity was 23.08, the open interest changed by -8 which decreased total open position to 91

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 19.65, which was -20.85 lower than the previous day. The implied volatity was 22.56, the open interest changed by 47 which increased total open position to 98

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 40.5, which was -4.95 lower than the previous day. The implied volatity was 23.96, the open interest changed by 2 which increased total open position to 53

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 45.25, which was -5.65 lower than the previous day. The implied volatity was 25.28, the open interest changed by 1 which increased total open position to 49

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 53.8, which was -5.4 lower than the previous day. The implied volatity was 25.02, the open interest changed by -2 which decreased total open position to 51

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 57.75, which was -16.4 lower than the previous day. The implied volatity was 24.41, the open interest changed by 3 which increased total open position to 53

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 75.6, which was -39.3 lower than the previous day. The implied volatity was 22.61, the open interest changed by 4 which increased total open position to 49

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 111.9, which was -39.7 lower than the previous day. The implied volatity was 22.00, the open interest changed by 11 which increased total open position to 43

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 148, which was 37.05 higher than the previous day. The implied volatity was 23.34, the open interest changed by 34 which increased total open position to 37

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 110.95, which was -45.95 lower than the previous day. The implied volatity was 22.02, the open interest changed by 2 which increased total open position to 3

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 156.9, which was -256.55 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 156.9, which was -256.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 156.9, which was -256.55 lower than the previous day. The implied volatity was 29.60, 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 413.45, 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 413.45, which was 0 lower than the previous day. The implied volatity was 0.92, 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 413.45, which was 0 lower than the previous day. The implied volatity was 0.47, 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 413.45, which was 0 lower than the previous day. The implied volatity was 0.90, 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 413.45, which was 0 lower than the previous day. The implied volatity was 1.47, 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 413.45, 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 413.45, 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 413.45, 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 413.45, 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 413.45, 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 413.45, 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

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