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 5950 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	6245.50	301 ₹ 45,150	-35 -5250.00	-	3 450	0 0	68 10,200
8 Dec	6256.00	336 ₹ 50,400	-52 -7800.00	-	7 1,050	-5 -750	69 10,350
5 Dec	6292.00	388 ₹ 58,200	21 3150.00	11.07	5 750	0 0	75 11,250
4 Dec	6266.00	367 ₹ 55,050	103 15450.00	20.12	11 1,650	-4 -600	76 11,400
3 Dec	6159.00	264 ₹ 39,600	-22 -3300.00	14.83	8 1,200	-1 -150	81 12,150
2 Dec	6164.00	286 ₹ 42,900	10.75 1612.50	16.41	18 2,700	-9 -1,350	81 12,150
1 Dec	6152.50	280.55 ₹ 42,082.5	27.95 4192.50	21.13	22 3,300	-4 -600	90 13,500
28 Nov	6096.50	255.3 ₹ 38,295	30.05 4507.50	16.20	62 9,300	1 150	94 14,100
27 Nov	6025.50	219.75 ₹ 32,962.5	70.9 10635.00	21.87	368 55,200	8 1,200	94 14,100
26 Nov	5890.00	149.1 ₹ 22,365	17 2550.00	20.76	124 18,600	26 3,900	89 13,350
25 Nov	5833.00	130.3 ₹ 19,545	-53.95 -8092.50	21.77	182 27,300	11 1,650	64 9,600
24 Nov	5922.00	182 ₹ 27,300	-2.4 -360.00	23.68	106 15,900	46 6,900	53 7,950
21 Nov	5926.00	190.7 ₹ 28,605	-46.95 -7042.50	22.12	22 3,300	7 1,050	9 1,350
20 Nov	6027.00	237.55 ₹ 35,632.5	51.55 7732.50	-	0 0	2 300	0 0
19 Nov	5972.00	237.55 ₹ 35,632.5	51.55 7732.50	25.25	10 1,500	2 300	2 300
18 Nov	5756.00	186 ₹ 27,900	0 0.00	1.61	0 0	0 0	0 0
17 Nov	5848.50	186 ₹ 27,900	0 0.00	0.43	0 0	0 0	0 0
14 Nov	5809.00	186 ₹ 27,900	0 0.00	0.85	0 0	0 0	0 0
13 Nov	5847.00	186 ₹ 27,900	0 0.00	0.45	0 0	0 0	0 0
12 Nov	5893.50	186 ₹ 27,900	0 0.00	-	0 0	0 0	0 0
11 Nov	5710.50	186 ₹ 27,900	0 0.00	1.91	0 0	0 0	0 0
10 Nov	5643.00	186 ₹ 27,900	0 0.00	2.57	0 0	0 0	0 0
7 Nov	5567.50	186 ₹ 27,900	0 0.00	3.27	0 0	0 0	0 0
6 Nov	5652.00	186 ₹ 27,900	0 0.00	2.37	0 0	0 0	0 0
30 Oct	5699.00	186 ₹ 27,900	0 0.00	1.69	0 0	0 0	0 0
29 Oct	5674.00	186 ₹ 27,900	0 0.00	2.04	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5950 expiring on 30DEC2025

Delta for 5950 CE is -

Historical price for 5950 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 301, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 336, which was -52 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 69

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 388, which was 21 higher than the previous day. The implied volatity was 11.07, the open interest changed by 0 which decreased total open position to 75

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 367, which was 103 higher than the previous day. The implied volatity was 20.12, the open interest changed by -4 which decreased total open position to 76

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 264, which was -22 lower than the previous day. The implied volatity was 14.83, the open interest changed by -1 which decreased total open position to 81

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 286, which was 10.75 higher than the previous day. The implied volatity was 16.41, the open interest changed by -9 which decreased total open position to 81

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 280.55, which was 27.95 higher than the previous day. The implied volatity was 21.13, the open interest changed by -4 which decreased total open position to 90

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 255.3, which was 30.05 higher than the previous day. The implied volatity was 16.20, the open interest changed by 1 which increased total open position to 94

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 219.75, which was 70.9 higher than the previous day. The implied volatity was 21.87, the open interest changed by 8 which increased total open position to 94

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 149.1, which was 17 higher than the previous day. The implied volatity was 20.76, the open interest changed by 26 which increased total open position to 89

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 130.3, which was -53.95 lower than the previous day. The implied volatity was 21.77, the open interest changed by 11 which increased total open position to 64

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 182, which was -2.4 lower than the previous day. The implied volatity was 23.68, the open interest changed by 46 which increased total open position to 53

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 190.7, which was -46.95 lower than the previous day. The implied volatity was 22.12, the open interest changed by 7 which increased total open position to 9

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 237.55, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 237.55, which was 51.55 higher than the previous day. The implied volatity was 25.25, the open interest changed by 2 which increased total open position to 2

On 18 Nov LTIM was trading at 5756.00. The strike last trading price was 186, which was 0 lower than the previous day. The implied volatity was 1.61, 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 186, which was 0 lower than the previous day. The implied volatity was 0.43, 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 186, 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 13 Nov LTIM was trading at 5847.00. The strike last trading price was 186, which was 0 lower than the previous day. The implied volatity was 0.45, 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 186, 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 186, which was 0 lower than the previous day. The implied volatity was 1.91, 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 186, which was 0 lower than the previous day. The implied volatity was 2.57, 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 186, which was 0 lower than the previous day. The implied volatity was 3.27, 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 186, which was 0 lower than the previous day. The implied volatity was 2.37, 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 186, which was 0 lower than the previous day. The implied volatity was 1.69, 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 186, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0

LTIM 30DEC2025 5950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	29.05 ₹ 4,357.5	4.85 727.50	-	0 0	-6 -900	0 0
8 Dec	6256.00	29.05 ₹ 4,357.5	4.85 727.50	23.36	23 3,450	-6 -900	106 15,900
5 Dec	6292.00	24.2 ₹ 3,630	-7.9 -1185.00	22.06	152 22,800	11 1,650	113 16,950
4 Dec	6266.00	33.85 ₹ 5,077.5	-30.5 -4575.00	22.42	135 20,250	1 150	102 15,300
3 Dec	6159.00	63.4 ₹ 9,510	-5.8 -870.00	23.85	66 9,900	-14 -2,100	102 15,300
2 Dec	6164.00	70.65 ₹ 10,597.5	-7.35 -1102.50	25.54	47 7,050	3 450	118 17,700
1 Dec	6152.50	80.55 ₹ 12,082.5	-7.9 -1185.00	24.98	96 14,400	5 750	114 17,100
28 Nov	6096.50	82.6 ₹ 12,390	-23.7 -3555.00	23.93	149 22,350	43 6,450	109 16,350
27 Nov	6025.50	110.2 ₹ 16,530	-49.65 -7447.50	22.53	154 23,100	38 5,700	66 9,900
26 Nov	5890.00	159.15 ₹ 23,872.5	-44.7 -6705.00	22.19	25 3,750	6 900	33 4,950
25 Nov	5833.00	202.65 ₹ 30,397.5	31.2 4680.00	23.74	37 5,550	-3 -450	28 4,200
24 Nov	5922.00	173.4 ₹ 26,010	1.15 172.50	24.40	245 36,750	-43 -6,450	31 4,650
21 Nov	5926.00	172.3 ₹ 25,845	38.8 5820.00	24.84	190 28,500	63 9,450	75 11,250
20 Nov	6027.00	133.5 ₹ 20,025	-20 -3000.00	25.31	5 750	1 150	11 1,650
19 Nov	5972.00	153.5 ₹ 23,025	-71.5 -10725.00	23.91	11 1,650	4 600	9 1,350
18 Nov	5756.00	225 ₹ 33,750	-252.6 -37890.00	-	0 0	0 0	0 0
17 Nov	5848.50	225 ₹ 33,750	-252.6 -37890.00	-	0 0	0 0	0 0
14 Nov	5809.00	225 ₹ 33,750	-252.6 -37890.00	-	0 0	0 0	0 0
13 Nov	5847.00	225 ₹ 33,750	-252.6 -37890.00	-	0 0	5 750	0 0
12 Nov	5893.50	225 ₹ 33,750	-252.6 -37890.00	27.49	5 750	4 600	4 600
11 Nov	5710.50	477.6 ₹ 71,640	0 0.00	-	0 0	0 0	0 0
10 Nov	5643.00	477.6 ₹ 71,640	0 0.00	-	0 0	0 0	0 0
7 Nov	5567.50	477.6 ₹ 71,640	0 0.00	-	0 0	0 0	0 0
6 Nov	5652.00	477.6 ₹ 71,640	0 0.00	-	0 0	0 0	0 0
30 Oct	5699.00	477.6 ₹ 71,640	0 0.00	-	0 0	0 0	0 0
29 Oct	5674.00	477.6 ₹ 71,640	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5950 expiring on 30DEC2025

Delta for 5950 PE is -

Historical price for 5950 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 29.05, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 29.05, which was 4.85 higher than the previous day. The implied volatity was 23.36, the open interest changed by -6 which decreased total open position to 106

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 24.2, which was -7.9 lower than the previous day. The implied volatity was 22.06, the open interest changed by 11 which increased total open position to 113

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 33.85, which was -30.5 lower than the previous day. The implied volatity was 22.42, the open interest changed by 1 which increased total open position to 102

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 63.4, which was -5.8 lower than the previous day. The implied volatity was 23.85, the open interest changed by -14 which decreased total open position to 102

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 70.65, which was -7.35 lower than the previous day. The implied volatity was 25.54, the open interest changed by 3 which increased total open position to 118

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 80.55, which was -7.9 lower than the previous day. The implied volatity was 24.98, the open interest changed by 5 which increased total open position to 114

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 82.6, which was -23.7 lower than the previous day. The implied volatity was 23.93, the open interest changed by 43 which increased total open position to 109

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 110.2, which was -49.65 lower than the previous day. The implied volatity was 22.53, the open interest changed by 38 which increased total open position to 66

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 159.15, which was -44.7 lower than the previous day. The implied volatity was 22.19, the open interest changed by 6 which increased total open position to 33

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 202.65, which was 31.2 higher than the previous day. The implied volatity was 23.74, the open interest changed by -3 which decreased total open position to 28

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 173.4, which was 1.15 higher than the previous day. The implied volatity was 24.40, the open interest changed by -43 which decreased total open position to 31

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 172.3, which was 38.8 higher than the previous day. The implied volatity was 24.84, the open interest changed by 63 which increased total open position to 75

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 133.5, which was -20 lower than the previous day. The implied volatity was 25.31, the open interest changed by 1 which increased total open position to 11

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 153.5, which was -71.5 lower than the previous day. The implied volatity was 23.91, the open interest changed by 4 which increased total open position to 9

On 18 Nov LTIM was trading at 5756.00. The strike last trading price was 225, which was -252.6 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 225, which was -252.6 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 225, which was -252.6 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 225, which was -252.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 12 Nov LTIM was trading at 5893.50. The strike last trading price was 225, which was -252.6 lower than the previous day. The implied volatity was 27.49, the open interest changed by 4 which increased total open position to 4

On 11 Nov LTIM was trading at 5710.50. The strike last trading price was 477.6, 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 477.6, 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 477.6, 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 6 Nov LTIM was trading at 5652.00. The strike last trading price was 477.6, 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 477.6, 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 477.6, 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

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