LTIM

Ltimindtree Limited

5611 -433.00 (-7.16%)

L: 5581 H: 5800

Back to Option Chain

Historical option data for LTIM
04 Feb 2026 11:10 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

LTIM 24-FEB-2026 5950 CE
Delta: 0.23 Vega: 4.04 Theta: -3.34 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	5605.00	52 ₹ 7,800	-160 -24000.00	29.93	167 25,050	30 4,500	143 21,450
3 Feb	6044.00	212 ₹ 31,800	33.95 5092.50	25.95	38 5,700	-4 -600	113 16,950
2 Feb	5986.00	185 ₹ 27,750	-103.3 -15495.00	24.12	85 12,750	7 1,050	117 17,550
1 Feb	6070.50	288.3 ₹ 43,245	91.65 13747.50	40.75	271 40,650	-3 -450	113 16,950
30 Jan	5974.50	199.2 ₹ 29,880	-11.1 -1665.00	26.96	307 46,050	60 9,000	117 17,550
29 Jan	5995.00	210.35 ₹ 31,552.5	-15.8 -2370.00	26.5	100 15,000	15 2,250	55 8,250
28 Jan	6015.50	229.1 ₹ 34,365	32.35 4852.50	26.06	139 20,850	4 600	40 6,000
27 Jan	5940.50	195.05 ₹ 29,257.5	41.4 6210.00	27.02	84 12,600	11 1,650	40 6,000
23 Jan	5893.50	150.65 ₹ 22,597.5	-56.15 -8422.50	23.78	45 6,750	15 2,250	28 4,200
22 Jan	5947.00	206.8 ₹ 31,020	74.75 11212.50	25.16	2 300	-1 -150	12 1,800
21 Jan	5844.00	132.05 ₹ 19,807.5	-255.65 -38347.50	22.76	20 3,000	12 1,800	12 1,800
20 Jan	5976.50	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
19 Jan	6407.00	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
16 Jan	6308.00	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
14 Jan	6030.50	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0

13 Jan	6100.50	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
12 Jan	6000.50	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
9 Jan	6037.00	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
8 Jan	6018.00	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
7 Jan	6102.00	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
6 Jan	5982.50	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
5 Jan	6059.00	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
2 Jan	6067.00	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
1 Jan	6112.00	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0
31 Dec	6063.50	387.7 ₹ 58,155	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5950 expiring on 24FEB2026

Delta for 5950 CE is 0.23

Historical price for 5950 CE is as follows

On 4 Feb LTIM was trading at 5605.00. The strike last trading price was 52, which was -160 lower than the previous day. The implied volatity was 29.93, the open interest changed by 30 which increased total open position to 143

On 3 Feb LTIM was trading at 6044.00. The strike last trading price was 212, which was 33.95 higher than the previous day. The implied volatity was 25.95, the open interest changed by -4 which decreased total open position to 113

On 2 Feb LTIM was trading at 5986.00. The strike last trading price was 185, which was -103.3 lower than the previous day. The implied volatity was 24.12, the open interest changed by 7 which increased total open position to 117

On 1 Feb LTIM was trading at 6070.50. The strike last trading price was 288.3, which was 91.65 higher than the previous day. The implied volatity was 40.75, the open interest changed by -3 which decreased total open position to 113

On 30 Jan LTIM was trading at 5974.50. The strike last trading price was 199.2, which was -11.1 lower than the previous day. The implied volatity was 26.96, the open interest changed by 60 which increased total open position to 117

On 29 Jan LTIM was trading at 5995.00. The strike last trading price was 210.35, which was -15.8 lower than the previous day. The implied volatity was 26.5, the open interest changed by 15 which increased total open position to 55

On 28 Jan LTIM was trading at 6015.50. The strike last trading price was 229.1, which was 32.35 higher than the previous day. The implied volatity was 26.06, the open interest changed by 4 which increased total open position to 40

On 27 Jan LTIM was trading at 5940.50. The strike last trading price was 195.05, which was 41.4 higher than the previous day. The implied volatity was 27.02, the open interest changed by 11 which increased total open position to 40

On 23 Jan LTIM was trading at 5893.50. The strike last trading price was 150.65, which was -56.15 lower than the previous day. The implied volatity was 23.78, the open interest changed by 15 which increased total open position to 28

On 22 Jan LTIM was trading at 5947.00. The strike last trading price was 206.8, which was 74.75 higher than the previous day. The implied volatity was 25.16, the open interest changed by -1 which decreased total open position to 12

On 21 Jan LTIM was trading at 5844.00. The strike last trading price was 132.05, which was -255.65 lower than the previous day. The implied volatity was 22.76, the open interest changed by 12 which increased total open position to 12

On 20 Jan LTIM was trading at 5976.50. The strike last trading price was 387.7, 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 Jan LTIM was trading at 6407.00. The strike last trading price was 387.7, 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 Jan LTIM was trading at 6308.00. The strike last trading price was 387.7, 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 Jan LTIM was trading at 6030.50. The strike last trading price was 387.7, 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 Jan LTIM was trading at 6100.50. The strike last trading price was 387.7, 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 Jan LTIM was trading at 6000.50. The strike last trading price was 387.7, 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 Jan LTIM was trading at 6037.00. The strike last trading price was 387.7, 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 8 Jan LTIM was trading at 6018.00. The strike last trading price was 387.7, 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 Jan LTIM was trading at 6102.00. The strike last trading price was 387.7, 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 Jan LTIM was trading at 5982.50. The strike last trading price was 387.7, 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 5 Jan LTIM was trading at 6059.00. The strike last trading price was 387.7, 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 2 Jan LTIM was trading at 6067.00. The strike last trading price was 387.7, 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 1 Jan LTIM was trading at 6112.00. The strike last trading price was 387.7, 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 Dec LTIM was trading at 6063.50. The strike last trading price was 387.7, 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 24FEB2026 5950 PE
Delta: -0.75 Vega: 4.16 Theta: -2 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	5605.00	368.2 ₹ 55,230	257.3 38595.00	31.64	43 6,450	-23 -3,450	141 21,150
3 Feb	6044.00	110.9 ₹ 16,635	-27.7 -4155.00	28.24	27 4,050	0 0	165 24,750
2 Feb	5986.00	130.95 ₹ 19,642.5	14.05 2107.50	28.89	92 13,800	45 6,750	165 24,750
1 Feb	6070.50	144.65 ₹ 21,697.5	-12.8 -1920.00	30.93	89 13,350	6 900	121 18,150
30 Jan	5974.50	159.4 ₹ 23,910	11 1650.00	30.35	158 23,700	3 450	115 17,250
29 Jan	5995.00	150.3 ₹ 22,545	25.65 3847.50	29.58	142 21,300	36 5,400	111 16,650
28 Jan	6015.50	124.4 ₹ 18,660	-32.95 -4942.50	26.88	153 22,950	29 4,350	74 11,100
27 Jan	5940.50	151.5 ₹ 22,725	-56 -8400.00	25.78	51 7,650	19 2,850	44 6,600
23 Jan	5893.50	210.05 ₹ 31,507.5	23.05 3457.50	28.02	42 6,300	4 600	23 3,450
22 Jan	5947.00	187 ₹ 28,050	-31.6 -4740.00	29.95	18 2,700	6 900	19 2,850
21 Jan	5844.00	218.6 ₹ 32,790	59.55 8932.50	27.66	9 1,350	1 150	12 1,800
20 Jan	5976.50	159.05 ₹ 23,857.5	81.4 12210.00	25.86	13 1,950	5 750	8 1,200
19 Jan	6407.00	77.65 ₹ 11,647.5	-81.75 -12262.50	-	0 0	0 0	3 450
16 Jan	6308.00	77.65 ₹ 11,647.5	-81.75 -12262.50	28.57	3 450	2 300	4 600
14 Jan	6030.50	159.4 ₹ 23,910	20 3000.00	-	0 0	0 0	2 300
13 Jan	6100.50	159.4 ₹ 23,910	20 3000.00	31.67	4 600	-2 -300	0 0
12 Jan	6000.50	139.4 ₹ 20,910	-69.3 -10395.00	-	0 0	0 0	2 300
9 Jan	6037.00	139.4 ₹ 20,910	-69.3 -10395.00	-	0 0	0 0	2 300
8 Jan	6018.00	139.4 ₹ 20,910	-69.3 -10395.00	-	0 0	0 0	2 300
7 Jan	6102.00	139.4 ₹ 20,910	-69.3 -10395.00	-	0 0	0 0	2 300
6 Jan	5982.50	139.4 ₹ 20,910	-69.3 -10395.00	-	0 0	0 0	2 300
5 Jan	6059.00	139.4 ₹ 20,910	-69.3 -10395.00	25.42	2 300	0 0	0 0
2 Jan	6067.00	208.7 ₹ 31,305	0 0.00	2.27	0 0	0 0	0 0
1 Jan	6112.00	208.7 ₹ 31,305	0 0.00	2.73	0 0	0 0	0 0
31 Dec	6063.50	208.7 ₹ 31,305	0 0.00	2.33	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5950 expiring on 24FEB2026

Delta for 5950 PE is -0.75

Historical price for 5950 PE is as follows

On 4 Feb LTIM was trading at 5605.00. The strike last trading price was 368.2, which was 257.3 higher than the previous day. The implied volatity was 31.64, the open interest changed by -23 which decreased total open position to 141

On 3 Feb LTIM was trading at 6044.00. The strike last trading price was 110.9, which was -27.7 lower than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 165

On 2 Feb LTIM was trading at 5986.00. The strike last trading price was 130.95, which was 14.05 higher than the previous day. The implied volatity was 28.89, the open interest changed by 45 which increased total open position to 165

On 1 Feb LTIM was trading at 6070.50. The strike last trading price was 144.65, which was -12.8 lower than the previous day. The implied volatity was 30.93, the open interest changed by 6 which increased total open position to 121

On 30 Jan LTIM was trading at 5974.50. The strike last trading price was 159.4, which was 11 higher than the previous day. The implied volatity was 30.35, the open interest changed by 3 which increased total open position to 115

On 29 Jan LTIM was trading at 5995.00. The strike last trading price was 150.3, which was 25.65 higher than the previous day. The implied volatity was 29.58, the open interest changed by 36 which increased total open position to 111

On 28 Jan LTIM was trading at 6015.50. The strike last trading price was 124.4, which was -32.95 lower than the previous day. The implied volatity was 26.88, the open interest changed by 29 which increased total open position to 74

On 27 Jan LTIM was trading at 5940.50. The strike last trading price was 151.5, which was -56 lower than the previous day. The implied volatity was 25.78, the open interest changed by 19 which increased total open position to 44

On 23 Jan LTIM was trading at 5893.50. The strike last trading price was 210.05, which was 23.05 higher than the previous day. The implied volatity was 28.02, the open interest changed by 4 which increased total open position to 23

On 22 Jan LTIM was trading at 5947.00. The strike last trading price was 187, which was -31.6 lower than the previous day. The implied volatity was 29.95, the open interest changed by 6 which increased total open position to 19

On 21 Jan LTIM was trading at 5844.00. The strike last trading price was 218.6, which was 59.55 higher than the previous day. The implied volatity was 27.66, the open interest changed by 1 which increased total open position to 12

On 20 Jan LTIM was trading at 5976.50. The strike last trading price was 159.05, which was 81.4 higher than the previous day. The implied volatity was 25.86, the open interest changed by 5 which increased total open position to 8

On 19 Jan LTIM was trading at 6407.00. The strike last trading price was 77.65, which was -81.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Jan LTIM was trading at 6308.00. The strike last trading price was 77.65, which was -81.75 lower than the previous day. The implied volatity was 28.57, the open interest changed by 2 which increased total open position to 4

On 14 Jan LTIM was trading at 6030.50. The strike last trading price was 159.4, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Jan LTIM was trading at 6100.50. The strike last trading price was 159.4, which was 20 higher than the previous day. The implied volatity was 31.67, the open interest changed by -2 which decreased total open position to 0

On 12 Jan LTIM was trading at 6000.50. The strike last trading price was 139.4, which was -69.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Jan LTIM was trading at 6037.00. The strike last trading price was 139.4, which was -69.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan LTIM was trading at 6018.00. The strike last trading price was 139.4, which was -69.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Jan LTIM was trading at 6102.00. The strike last trading price was 139.4, which was -69.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 6 Jan LTIM was trading at 5982.50. The strike last trading price was 139.4, which was -69.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Jan LTIM was trading at 6059.00. The strike last trading price was 139.4, which was -69.3 lower than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 0

On 2 Jan LTIM was trading at 6067.00. The strike last trading price was 208.7, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0

On 1 Jan LTIM was trading at 6112.00. The strike last trading price was 208.7, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0

On 31 Dec LTIM was trading at 6063.50. The strike last trading price was 208.7, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD