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 5900 CE
Delta: 0.90 Vega: 2.71 Theta: -2.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	370 ₹ 55,500	-29.7 -4455.00	19.89	1 150	0 0	135 20,250
8 Dec	6256.00	399.7 ₹ 59,955	-63.4 -9510.00	11.90	4 600	-3 -450	135 20,250
5 Dec	6292.00	463.1 ₹ 69,465	56.75 8512.50	24.71	14 2,100	-10 -1,500	137 20,550
4 Dec	6266.00	406.35 ₹ 60,952.5	96.35 14452.50	18.93	25 3,750	-4 -600	147 22,050
3 Dec	6159.00	310 ₹ 46,500	3.8 570.00	15.83	10 1,500	-4 -600	152 22,800
2 Dec	6164.00	306.2 ₹ 45,930	4.2 630.00	-	13 1,950	-6 -900	156 23,400
1 Dec	6152.50	302 ₹ 45,300	7.7 1155.00	17.89	51 7,650	-21 -3,150	161 24,150
28 Nov	6096.50	297.3 ₹ 44,595	41.2 6180.00	16.77	39 5,850	-8 -1,200	183 27,450
27 Nov	6025.50	251.2 ₹ 37,680	76.9 11535.00	21.93	1,443 2,16,450	-12 -1,800	193 28,950
26 Nov	5890.00	176.65 ₹ 26,497.5	20.7 3105.00	21.06	843 1,26,450	38 5,700	205 30,750
25 Nov	5833.00	158.9 ₹ 23,835	-48.6 -7290.00	22.63	605 90,750	107 16,050	171 25,650
24 Nov	5922.00	205.3 ₹ 30,795	-16.55 -2482.50	23.34	143 21,450	7 1,050	65 9,750
21 Nov	5926.00	223.05 ₹ 33,457.5	-51.85 -7777.50	22.84	79 11,850	11 1,650	58 8,700
20 Nov	6027.00	280 ₹ 42,000	22.65 3397.50	21.06	67 10,050	-1 -150	48 7,200
19 Nov	5972.00	254.85 ₹ 38,227.5	101.85 15277.50	23.89	202 30,300	37 5,550	47 7,050
18 Nov	5756.00	153 ₹ 22,950	-40.75 -6112.50	23.70	4 600	1 150	9 1,350
17 Nov	5848.50	189.45 ₹ 28,417.5	14.45 2167.50	22.48	5 750	2 300	8 1,200
14 Nov	5809.00	175 ₹ 26,250	-37 -5550.00	22.21	1 150	0 0	5 750
13 Nov	5847.00	212 ₹ 31,800	13 1950.00	24.33	2 300	1 150	4 600
12 Nov	5893.50	199 ₹ 29,850	76.65 11497.50	19.27	1 150	0 0	2 300
11 Nov	5710.50	122.35 ₹ 18,352.5	-4.25 -637.50	-	0 0	0 0	0 0
10 Nov	5643.00	122.35 ₹ 18,352.5	-4.25 -637.50	-	0 0	0 0	0 0
7 Nov	5567.50	122.35 ₹ 18,352.5	-4.25 -637.50	-	0 0	2 300	0 0
6 Nov	5652.00	122.35 ₹ 18,352.5	-4.25 -637.50	22.38	2 300	0 0	0 0

30 Oct	5699.00	126.6 ₹ 18,990	0 0.00	1.15	0 0	0 0	0 0
29 Oct	5674.00	126.6 ₹ 18,990	0 0.00	1.48	0 0	0 0	0 0
21 Oct	5561.00	126.6 ₹ 18,990	0 0.00	-	0 0	0 0	0 0
20 Oct	5596.50	126.6 ₹ 18,990	0 0.00	-	0 0	0 0	0 0
17 Oct	5605.00	126.6 ₹ 18,990	0 0.00	-	0 0	0 0	0 0
16 Oct	5622.50	126.6 ₹ 18,990	0 0.00	-	0 0	0 0	0 0
15 Oct	5609.50	126.6 ₹ 18,990	0 0.00	-	0 0	0 0	0 0
14 Oct	5469.00	126.6 ₹ 18,990	0 0.00	-	0 0	0 0	0 0
13 Oct	5498.00	126.6 ₹ 18,990	0 0.00	2.85	0 0	0 0	0 0
10 Oct	5471.50	126.6 ₹ 18,990	0 0.00	-	0 0	0 0	0 0
9 Oct	5434.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5900 expiring on 30DEC2025

Delta for 5900 CE is 0.90

Historical price for 5900 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 370, which was -29.7 lower than the previous day. The implied volatity was 19.89, the open interest changed by 0 which decreased total open position to 135

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 399.7, which was -63.4 lower than the previous day. The implied volatity was 11.90, the open interest changed by -3 which decreased total open position to 135

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 463.1, which was 56.75 higher than the previous day. The implied volatity was 24.71, the open interest changed by -10 which decreased total open position to 137

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 406.35, which was 96.35 higher than the previous day. The implied volatity was 18.93, the open interest changed by -4 which decreased total open position to 147

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 310, which was 3.8 higher than the previous day. The implied volatity was 15.83, the open interest changed by -4 which decreased total open position to 152

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 306.2, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 156

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 302, which was 7.7 higher than the previous day. The implied volatity was 17.89, the open interest changed by -21 which decreased total open position to 161

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 297.3, which was 41.2 higher than the previous day. The implied volatity was 16.77, the open interest changed by -8 which decreased total open position to 183

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 251.2, which was 76.9 higher than the previous day. The implied volatity was 21.93, the open interest changed by -12 which decreased total open position to 193

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 176.65, which was 20.7 higher than the previous day. The implied volatity was 21.06, the open interest changed by 38 which increased total open position to 205

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 158.9, which was -48.6 lower than the previous day. The implied volatity was 22.63, the open interest changed by 107 which increased total open position to 171

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 205.3, which was -16.55 lower than the previous day. The implied volatity was 23.34, the open interest changed by 7 which increased total open position to 65

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 223.05, which was -51.85 lower than the previous day. The implied volatity was 22.84, the open interest changed by 11 which increased total open position to 58

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 280, which was 22.65 higher than the previous day. The implied volatity was 21.06, the open interest changed by -1 which decreased total open position to 48

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 254.85, which was 101.85 higher than the previous day. The implied volatity was 23.89, the open interest changed by 37 which increased total open position to 47

On 18 Nov LTIM was trading at 5756.00. The strike last trading price was 153, which was -40.75 lower than the previous day. The implied volatity was 23.70, the open interest changed by 1 which increased total open position to 9

On 17 Nov LTIM was trading at 5848.50. The strike last trading price was 189.45, which was 14.45 higher than the previous day. The implied volatity was 22.48, the open interest changed by 2 which increased total open position to 8

On 14 Nov LTIM was trading at 5809.00. The strike last trading price was 175, which was -37 lower than the previous day. The implied volatity was 22.21, the open interest changed by 0 which decreased total open position to 5

On 13 Nov LTIM was trading at 5847.00. The strike last trading price was 212, which was 13 higher than the previous day. The implied volatity was 24.33, the open interest changed by 1 which increased total open position to 4

On 12 Nov LTIM was trading at 5893.50. The strike last trading price was 199, which was 76.65 higher than the previous day. The implied volatity was 19.27, the open interest changed by 0 which decreased total open position to 2

On 11 Nov LTIM was trading at 5710.50. The strike last trading price was 122.35, which was -4.25 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 122.35, which was -4.25 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 122.35, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov LTIM was trading at 5652.00. The strike last trading price was 122.35, which was -4.25 lower than the previous day. The implied volatity was 22.38, 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 126.6, 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 29 Oct LTIM was trading at 5674.00. The strike last trading price was 126.6, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0

On 21 Oct LTIM was trading at 5561.00. The strike last trading price was 126.6, 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 Oct LTIM was trading at 5596.50. The strike last trading price was 126.6, 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 Oct LTIM was trading at 5605.00. The strike last trading price was 126.6, 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 16 Oct LTIM was trading at 5622.50. The strike last trading price was 126.6, 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 15 Oct LTIM was trading at 5609.50. The strike last trading price was 126.6, 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 Oct LTIM was trading at 5469.00. The strike last trading price was 126.6, 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 Oct LTIM was trading at 5498.00. The strike last trading price was 126.6, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0

On 10 Oct LTIM was trading at 5471.50. The strike last trading price was 126.6, 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 9 Oct LTIM was trading at 5434.00. The strike last trading price was 0, 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 5900 PE
Delta: -0.13 Vega: 3.23 Theta: -1.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	23.55 ₹ 3,532.5	0.35 52.50	22.71	77 11,550	9 1,350	566 84,900
8 Dec	6256.00	23 ₹ 3,450	4.7 705.00	23.78	134 20,100	4 600	556 83,400
5 Dec	6292.00	18.25 ₹ 2,737.5	-7.15 -1072.50	22.18	339 50,850	102 15,300	554 83,100
4 Dec	6266.00	25.6 ₹ 3,840	-26.35 -3952.50	22.38	435 65,250	13 1,950	452 67,800
3 Dec	6159.00	50.7 ₹ 7,605	-5.9 -885.00	23.85	278 41,700	15 2,250	438 65,700
2 Dec	6164.00	57.3 ₹ 8,595	-4.85 -727.50	25.48	100 15,000	12 1,800	425 63,750
1 Dec	6152.50	67.8 ₹ 10,170	-2.75 -412.50	25.29	421 63,150	30 4,500	415 62,250
28 Nov	6096.50	68.5 ₹ 10,275	-21.9 -3285.00	24.03	315 47,250	43 6,450	383 57,450
27 Nov	6025.50	91.15 ₹ 13,672.5	-43.7 -6555.00	22.27	784 1,17,600	240 36,000	340 51,000
26 Nov	5890.00	132.95 ₹ 19,942.5	-44.4 -6660.00	21.91	243 36,450	34 5,100	99 14,850
25 Nov	5833.00	175.55 ₹ 26,332.5	29.55 4432.50	23.73	195 29,250	22 3,300	65 9,750
24 Nov	5922.00	149 ₹ 22,350	-0.5 -75.00	24.32	72 10,800	3 450	44 6,600
21 Nov	5926.00	145.8 ₹ 21,870	28.25 4237.50	24.36	66 9,900	6 900	41 6,150
20 Nov	6027.00	119.4 ₹ 17,910	-31.05 -4657.50	25.77	50 7,500	7 1,050	35 5,250
19 Nov	5972.00	152.05 ₹ 22,807.5	-77.95 -11692.50	26.26	52 7,800	27 4,050	29 4,350
18 Nov	5756.00	230 ₹ 34,500	-549.8 -82470.00	24.61	2 300	0 0	0 0
17 Nov	5848.50	779.8 ₹ 1,16,970	0 0.00	0.28	0 0	0 0	0 0
14 Nov	5809.00	779.8 ₹ 1,16,970	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	779.8 ₹ 1,16,970	0 0.00	0.24	0 0	0 0	0 0
12 Nov	5893.50	779.8 ₹ 1,16,970	0 0.00	0.85	0 0	0 0	0 0
11 Nov	5710.50	779.8 ₹ 1,16,970	0 0.00	-	0 0	0 0	0 0
10 Nov	5643.00	779.8 ₹ 1,16,970	0 0.00	-	0 0	0 0	0 0
7 Nov	5567.50	779.8 ₹ 1,16,970	0 0.00	-	0 0	0 0	0 0
6 Nov	5652.00	779.8 ₹ 1,16,970	0 0.00	-	0 0	0 0	0 0
30 Oct	5699.00	779.8 ₹ 1,16,970	0 0.00	-	0 0	0 0	0 0
29 Oct	5674.00	779.8 ₹ 1,16,970	0 0.00	-	0 0	0 0	0 0
21 Oct	5561.00	779.8 ₹ 1,16,970	0 0.00	-	0 0	0 0	0 0
20 Oct	5596.50	779.8 ₹ 1,16,970	0 0.00	-	0 0	0 0	0 0
17 Oct	5605.00	779.8 ₹ 1,16,970	0 0.00	-	0 0	0 0	0 0
16 Oct	5622.50	779.8 ₹ 1,16,970	0 0.00	-	0 0	0 0	0 0
15 Oct	5609.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5469.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5498.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	5471.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5434.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5900 expiring on 30DEC2025

Delta for 5900 PE is -0.13

Historical price for 5900 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 23.55, which was 0.35 higher than the previous day. The implied volatity was 22.71, the open interest changed by 9 which increased total open position to 566

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 23, which was 4.7 higher than the previous day. The implied volatity was 23.78, the open interest changed by 4 which increased total open position to 556

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 18.25, which was -7.15 lower than the previous day. The implied volatity was 22.18, the open interest changed by 102 which increased total open position to 554

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 25.6, which was -26.35 lower than the previous day. The implied volatity was 22.38, the open interest changed by 13 which increased total open position to 452

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 50.7, which was -5.9 lower than the previous day. The implied volatity was 23.85, the open interest changed by 15 which increased total open position to 438

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 57.3, which was -4.85 lower than the previous day. The implied volatity was 25.48, the open interest changed by 12 which increased total open position to 425

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 67.8, which was -2.75 lower than the previous day. The implied volatity was 25.29, the open interest changed by 30 which increased total open position to 415

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 68.5, which was -21.9 lower than the previous day. The implied volatity was 24.03, the open interest changed by 43 which increased total open position to 383

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 91.15, which was -43.7 lower than the previous day. The implied volatity was 22.27, the open interest changed by 240 which increased total open position to 340

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 132.95, which was -44.4 lower than the previous day. The implied volatity was 21.91, the open interest changed by 34 which increased total open position to 99

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 175.55, which was 29.55 higher than the previous day. The implied volatity was 23.73, the open interest changed by 22 which increased total open position to 65

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 149, which was -0.5 lower than the previous day. The implied volatity was 24.32, the open interest changed by 3 which increased total open position to 44

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 145.8, which was 28.25 higher than the previous day. The implied volatity was 24.36, the open interest changed by 6 which increased total open position to 41

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 119.4, which was -31.05 lower than the previous day. The implied volatity was 25.77, the open interest changed by 7 which increased total open position to 35

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 152.05, which was -77.95 lower than the previous day. The implied volatity was 26.26, the open interest changed by 27 which increased total open position to 29

On 18 Nov LTIM was trading at 5756.00. The strike last trading price was 230, which was -549.8 lower than the previous day. The implied volatity was 24.61, 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 779.8, which was 0 lower than the previous day. The implied volatity was 0.28, 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 779.8, 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 779.8, which was 0 lower than the previous day. The implied volatity was 0.24, 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 779.8, which was 0 lower than the previous day. The implied volatity was 0.85, 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 779.8, 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 779.8, 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 779.8, 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 779.8, 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 779.8, 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 779.8, 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 Oct LTIM was trading at 5561.00. The strike last trading price was 779.8, 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 Oct LTIM was trading at 5596.50. The strike last trading price was 779.8, 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 Oct LTIM was trading at 5605.00. The strike last trading price was 779.8, 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 Oct LTIM was trading at 5622.50. The strike last trading price was 779.8, 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 15 Oct LTIM was trading at 5609.50. The strike last trading price was 0, 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 Oct LTIM was trading at 5469.00. The strike last trading price was 0, 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 Oct LTIM was trading at 5498.00. The strike last trading price was 0, 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 Oct LTIM was trading at 5471.50. The strike last trading price was 0, 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