LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Feb 2026 04:11 PM IST
| LTIM 24-FEB-2026 6100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 4889.50 | 0.3 | -0.45 | - | 46 | -27 | 255 | |||||||||
| 19 Feb | 4959.50 | 0.65 | -0.75 | - | 110 | -31 | 297 | |||||||||
| 18 Feb | 5054.00 | 1.4 | -1.4 | - | 185 | -118 | 331 | |||||||||
| 17 Feb | 5164.50 | 2.75 | -1.25 | 56.43 | 101 | -23 | 445 | |||||||||
| 16 Feb | 5118.50 | 3.75 | -1.95 | - | 81 | -35 | 469 | |||||||||
| 13 Feb | 5115.50 | 5.95 | 0 | 52.52 | 164 | -6 | 504 | |||||||||
| 12 Feb | 5211.50 | 6.1 | -7.5 | 47.46 | 861 | 15 | 512 | |||||||||
| 11 Feb | 5515.50 | 13.3 | -7.25 | 36.48 | 316 | 21 | 498 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 5662.00 | 19.5 | -0.15 | 31.59 | 208 | -37 | 476 | |||||||||
| 9 Feb | 5626.50 | 19.4 | -1.8 | 30.79 | 240 | -3 | 513 | |||||||||
| 6 Feb | 5561.50 | 20.1 | -14.75 | 31.72 | 578 | 83 | 516 | |||||||||
| 5 Feb | 5683.50 | 32.55 | -16.35 | 29.57 | 547 | 3 | 423 | |||||||||
| 4 Feb | 5706.50 | 46.6 | -85.35 | 31.61 | 2,330 | -16 | 420 | |||||||||
| 3 Feb | 6044.00 | 132 | 22.8 | 25.1 | 991 | 59 | 438 | |||||||||
| 2 Feb | 5986.00 | 111 | -45.3 | 24.11 | 593 | 66 | 378 | |||||||||
| 1 Feb | 6070.50 | 101.35 | -23.25 | 21.62 | 1,322 | 29 | 318 | |||||||||
| 30 Jan | 5974.50 | 123 | -11.75 | 26.03 | 259 | 9 | 291 | |||||||||
| 29 Jan | 5995.00 | 134 | -14.25 | 25.98 | 535 | 33 | 289 | |||||||||
| 28 Jan | 6015.50 | 145.45 | 24.2 | 25.08 | 414 | 53 | 258 | |||||||||
| 27 Jan | 5940.50 | 126 | 29.7 | 23.4 | 281 | 32 | 204 | |||||||||
| 23 Jan | 5893.50 | 98.8 | -21.75 | 24.7 | 171 | 23 | 173 | |||||||||
| 22 Jan | 5947.00 | 122 | 26.5 | 22.97 | 391 | 36 | 151 | |||||||||
| 21 Jan | 5844.00 | 94.95 | -53.85 | 24.53 | 202 | 6 | 115 | |||||||||
| 20 Jan | 5976.50 | 145 | -175 | 24.87 | 499 | 97 | 107 | |||||||||
| 19 Jan | 6407.00 | 320 | 110.8 | - | 0 | 0 | 10 | |||||||||
| 16 Jan | 6308.00 | 320 | 110.8 | 18.95 | 3 | 0 | 9 | |||||||||
| 14 Jan | 6030.50 | 206.05 | -28.8 | 26.5 | 5 | 1 | 10 | |||||||||
| 13 Jan | 6100.50 | 235.85 | -63.6 | 23.69 | 9 | 6 | 6 | |||||||||
| 12 Jan | 6000.50 | 299.45 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 9 Jan | 6037.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 6018.00 | 299.45 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 7 Jan | 6102.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 5982.50 | 299.45 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 5 Jan | 6059.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 6067.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 6112.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 6063.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 6074.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 6033.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 6035.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 6163.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 6202.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 6191.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 6197.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 6245.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 6252.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 6216.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 6269.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 6284.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 6294.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 6220.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 6245.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 6256.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 6292.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 6266.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 6159.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 6164.00 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 6152.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 6096.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 6025.50 | 299.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 6100 expiring on 24FEB2026
Delta for 6100 CE is -
Historical price for 6100 CE is as follows
On 20 Feb LTIM was trading at 4889.50. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 255
On 19 Feb LTIM was trading at 4959.50. The strike last trading price was 0.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 297
On 18 Feb LTIM was trading at 5054.00. The strike last trading price was 1.4, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -118 which decreased total open position to 331
On 17 Feb LTIM was trading at 5164.50. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was 56.43, the open interest changed by -23 which decreased total open position to 445
On 16 Feb LTIM was trading at 5118.50. The strike last trading price was 3.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 469
On 13 Feb LTIM was trading at 5115.50. The strike last trading price was 5.95, which was 0 lower than the previous day. The implied volatity was 52.52, the open interest changed by -6 which decreased total open position to 504
On 12 Feb LTIM was trading at 5211.50. The strike last trading price was 6.1, which was -7.5 lower than the previous day. The implied volatity was 47.46, the open interest changed by 15 which increased total open position to 512
On 11 Feb LTIM was trading at 5515.50. The strike last trading price was 13.3, which was -7.25 lower than the previous day. The implied volatity was 36.48, the open interest changed by 21 which increased total open position to 498
On 10 Feb LTIM was trading at 5662.00. The strike last trading price was 19.5, which was -0.15 lower than the previous day. The implied volatity was 31.59, the open interest changed by -37 which decreased total open position to 476
On 9 Feb LTIM was trading at 5626.50. The strike last trading price was 19.4, which was -1.8 lower than the previous day. The implied volatity was 30.79, the open interest changed by -3 which decreased total open position to 513
On 6 Feb LTIM was trading at 5561.50. The strike last trading price was 20.1, which was -14.75 lower than the previous day. The implied volatity was 31.72, the open interest changed by 83 which increased total open position to 516
On 5 Feb LTIM was trading at 5683.50. The strike last trading price was 32.55, which was -16.35 lower than the previous day. The implied volatity was 29.57, the open interest changed by 3 which increased total open position to 423
On 4 Feb LTIM was trading at 5706.50. The strike last trading price was 46.6, which was -85.35 lower than the previous day. The implied volatity was 31.61, the open interest changed by -16 which decreased total open position to 420
On 3 Feb LTIM was trading at 6044.00. The strike last trading price was 132, which was 22.8 higher than the previous day. The implied volatity was 25.1, the open interest changed by 59 which increased total open position to 438
On 2 Feb LTIM was trading at 5986.00. The strike last trading price was 111, which was -45.3 lower than the previous day. The implied volatity was 24.11, the open interest changed by 66 which increased total open position to 378
On 1 Feb LTIM was trading at 6070.50. The strike last trading price was 101.35, which was -23.25 lower than the previous day. The implied volatity was 21.62, the open interest changed by 29 which increased total open position to 318
On 30 Jan LTIM was trading at 5974.50. The strike last trading price was 123, which was -11.75 lower than the previous day. The implied volatity was 26.03, the open interest changed by 9 which increased total open position to 291
On 29 Jan LTIM was trading at 5995.00. The strike last trading price was 134, which was -14.25 lower than the previous day. The implied volatity was 25.98, the open interest changed by 33 which increased total open position to 289
On 28 Jan LTIM was trading at 6015.50. The strike last trading price was 145.45, which was 24.2 higher than the previous day. The implied volatity was 25.08, the open interest changed by 53 which increased total open position to 258
On 27 Jan LTIM was trading at 5940.50. The strike last trading price was 126, which was 29.7 higher than the previous day. The implied volatity was 23.4, the open interest changed by 32 which increased total open position to 204
On 23 Jan LTIM was trading at 5893.50. The strike last trading price was 98.8, which was -21.75 lower than the previous day. The implied volatity was 24.7, the open interest changed by 23 which increased total open position to 173
On 22 Jan LTIM was trading at 5947.00. The strike last trading price was 122, which was 26.5 higher than the previous day. The implied volatity was 22.97, the open interest changed by 36 which increased total open position to 151
On 21 Jan LTIM was trading at 5844.00. The strike last trading price was 94.95, which was -53.85 lower than the previous day. The implied volatity was 24.53, the open interest changed by 6 which increased total open position to 115
On 20 Jan LTIM was trading at 5976.50. The strike last trading price was 145, which was -175 lower than the previous day. The implied volatity was 24.87, the open interest changed by 97 which increased total open position to 107
On 19 Jan LTIM was trading at 6407.00. The strike last trading price was 320, which was 110.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Jan LTIM was trading at 6308.00. The strike last trading price was 320, which was 110.8 higher than the previous day. The implied volatity was 18.95, the open interest changed by 0 which decreased total open position to 9
On 14 Jan LTIM was trading at 6030.50. The strike last trading price was 206.05, which was -28.8 lower than the previous day. The implied volatity was 26.5, the open interest changed by 1 which increased total open position to 10
On 13 Jan LTIM was trading at 6100.50. The strike last trading price was 235.85, which was -63.6 lower than the previous day. The implied volatity was 23.69, the open interest changed by 6 which increased total open position to 6
On 12 Jan LTIM was trading at 6000.50. The strike last trading price was 299.45, which was 0 lower than the previous day. The implied volatity was 0.27, 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 299.45, 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 8 Jan LTIM was trading at 6018.00. The strike last trading price was 299.45, 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 7 Jan LTIM was trading at 6102.00. The strike last trading price was 299.45, 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 Jan LTIM was trading at 5982.50. The strike last trading price was 299.45, which was 0 lower than the previous day. The implied volatity was 0.59, 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 299.45, 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 2 Jan LTIM was trading at 6067.00. The strike last trading price was 299.45, 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 1 Jan LTIM was trading at 6112.00. The strike last trading price was 299.45, 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 31 Dec LTIM was trading at 6063.50. The strike last trading price was 299.45, 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 Dec LTIM was trading at 6074.00. The strike last trading price was 299.45, 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 Dec LTIM was trading at 6033.50. The strike last trading price was 299.45, 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 26 Dec LTIM was trading at 6035.50. The strike last trading price was 299.45, 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 24 Dec LTIM was trading at 6163.00. The strike last trading price was 299.45, 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 23 Dec LTIM was trading at 6202.50. The strike last trading price was 299.45, 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 22 Dec LTIM was trading at 6191.50. The strike last trading price was 299.45, 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 19 Dec LTIM was trading at 6197.50. The strike last trading price was 299.45, 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 18 Dec LTIM was trading at 6245.00. The strike last trading price was 299.45, 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 Dec LTIM was trading at 6252.50. The strike last trading price was 299.45, 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 16 Dec LTIM was trading at 6216.00. The strike last trading price was 299.45, 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 15 Dec LTIM was trading at 6269.50. The strike last trading price was 299.45, 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 12 Dec LTIM was trading at 6284.50. The strike last trading price was 299.45, 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 11 Dec LTIM was trading at 6294.50. The strike last trading price was 299.45, 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 Dec LTIM was trading at 6220.50. The strike last trading price was 299.45, 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 9 Dec LTIM was trading at 6245.50. The strike last trading price was 299.45, 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 8 Dec LTIM was trading at 6256.00. The strike last trading price was 299.45, 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 5 Dec LTIM was trading at 6292.00. The strike last trading price was 299.45, 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 4 Dec LTIM was trading at 6266.00. The strike last trading price was 299.45, 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 3 Dec LTIM was trading at 6159.00. The strike last trading price was 299.45, 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 2 Dec LTIM was trading at 6164.00. The strike last trading price was 299.45, 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 1 Dec LTIM was trading at 6152.50. The strike last trading price was 299.45, 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 28 Nov LTIM was trading at 6096.50. The strike last trading price was 299.45, 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 27 Nov LTIM was trading at 6025.50. The strike last trading price was 299.45, 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
| LTIM 24FEB2026 6100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 4889.50 | 1219.15 | 283.1 | - | 7 | -1 | 165 |
| 19 Feb | 4959.50 | 936.05 | -36.85 | - | 0 | 0 | 166 |
| 18 Feb | 5054.00 | 936.05 | -36.85 | - | 0 | 0 | 166 |
| 17 Feb | 5164.50 | 936.05 | -36.85 | 52.74 | 7 | -6 | 167 |
| 16 Feb | 5118.50 | 972.9 | 105.2 | - | 0 | 0 | 173 |
| 13 Feb | 5115.50 | 972.9 | 105.2 | 63.35 | 4 | -3 | 174 |
| 12 Feb | 5211.50 | 867.7 | 380.3 | 48.36 | 8 | -4 | 177 |
| 11 Feb | 5515.50 | 488.6 | -59.95 | - | 0 | 0 | 181 |
| 10 Feb | 5662.00 | 488.6 | -59.95 | - | 0 | 0 | 181 |
| 9 Feb | 5626.50 | 488.6 | -59.95 | 39.07 | 8 | 0 | 182 |
| 6 Feb | 5561.50 | 548.55 | 127.6 | 36.2 | 17 | -16 | 182 |
| 5 Feb | 5683.50 | 420.75 | 245.05 | - | 0 | 0 | 198 |
| 4 Feb | 5706.50 | 420.75 | 245.05 | 31.2 | 91 | -57 | 199 |
| 3 Feb | 6044.00 | 170.65 | -42.9 | 27.03 | 527 | 133 | 260 |
| 2 Feb | 5986.00 | 209.2 | 26 | 29.33 | 117 | -11 | 128 |
| 1 Feb | 6070.50 | 264.7 | 22.7 | 38.39 | 152 | 37 | 139 |
| 30 Jan | 5974.50 | 235 | 14.7 | 29.87 | 2 | -1 | 102 |
| 29 Jan | 5995.00 | 223 | 30.5 | 29.03 | 22 | 14 | 103 |
| 28 Jan | 6015.50 | 190.1 | -48.9 | 25.94 | 18 | -2 | 85 |
| 27 Jan | 5940.50 | 232 | -61.75 | 29.87 | 4 | 1 | 86 |
| 23 Jan | 5893.50 | 306 | 49.35 | 29.04 | 21 | 2 | 85 |
| 22 Jan | 5947.00 | 256.65 | -94.9 | 28.59 | 175 | 50 | 83 |
| 21 Jan | 5844.00 | 351.55 | 89.55 | 32.91 | 2 | 0 | 34 |
| 20 Jan | 5976.50 | 262 | 142 | 29.29 | 52 | 25 | 34 |
| 19 Jan | 6407.00 | 120 | 5 | 31.92 | 9 | 4 | 9 |
| 16 Jan | 6308.00 | 115 | -359.55 | 27.72 | 5 | 4 | 4 |
| 14 Jan | 6030.50 | 474.55 | 0 | 0.04 | 0 | 0 | 0 |
| 13 Jan | 6100.50 | 474.55 | 0 | 1.01 | 0 | 0 | 0 |
| 12 Jan | 6000.50 | 474.55 | 0 | 0.13 | 0 | 0 | 0 |
| 9 Jan | 6037.00 | 474.55 | 0 | 0.17 | 0 | 0 | 0 |
| 8 Jan | 6018.00 | 474.55 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 6102.00 | 474.55 | 0 | 1.14 | 0 | 0 | 0 |
| 6 Jan | 5982.50 | 474.55 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 6059.00 | 474.55 | 0 | 0.58 | 0 | 0 | 0 |
| 2 Jan | 6067.00 | 474.55 | 0 | 0.7 | 0 | 0 | 0 |
| 1 Jan | 6112.00 | 474.55 | 0 | 1.23 | 0 | 0 | 0 |
| 31 Dec | 6063.50 | 474.55 | 0 | 0.65 | 0 | 0 | 0 |
| 30 Dec | 6074.00 | 474.55 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 6033.50 | 474.55 | 0 | 0.27 | 0 | 0 | 0 |
| 26 Dec | 6035.50 | 474.55 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 6163.00 | 474.55 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 6202.50 | 474.55 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 6191.50 | 474.55 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 6197.50 | 474.55 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 6245.00 | 474.55 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 6252.50 | 474.55 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 6216.00 | 474.55 | 0 | 2.18 | 0 | 0 | 0 |
| 15 Dec | 6269.50 | 474.55 | 0 | 2.65 | 0 | 0 | 0 |
| 12 Dec | 6284.50 | 474.55 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 6294.50 | 474.55 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 6220.50 | 474.55 | 0 | 2.08 | 0 | 0 | 0 |
| 9 Dec | 6245.50 | 474.55 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 6256.00 | 474.55 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 6292.00 | 474.55 | 0 | 2.83 | 0 | 0 | 0 |
| 4 Dec | 6266.00 | 474.55 | 0 | 2.53 | 0 | 0 | 0 |
| 3 Dec | 6159.00 | 474.55 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 6164.00 | 474.55 | 0 | 1.74 | 0 | 0 | 0 |
| 1 Dec | 6152.50 | 474.55 | 0 | 1.47 | 0 | 0 | 0 |
| 28 Nov | 6096.50 | 474.55 | 0 | 1.32 | 0 | 0 | 0 |
| 27 Nov | 6025.50 | 474.55 | 0 | 0.69 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6100 expiring on 24FEB2026
Delta for 6100 PE is -
Historical price for 6100 PE is as follows
On 20 Feb LTIM was trading at 4889.50. The strike last trading price was 1219.15, which was 283.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 165
On 19 Feb LTIM was trading at 4959.50. The strike last trading price was 936.05, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166
On 18 Feb LTIM was trading at 5054.00. The strike last trading price was 936.05, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166
On 17 Feb LTIM was trading at 5164.50. The strike last trading price was 936.05, which was -36.85 lower than the previous day. The implied volatity was 52.74, the open interest changed by -6 which decreased total open position to 167
On 16 Feb LTIM was trading at 5118.50. The strike last trading price was 972.9, which was 105.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173
On 13 Feb LTIM was trading at 5115.50. The strike last trading price was 972.9, which was 105.2 higher than the previous day. The implied volatity was 63.35, the open interest changed by -3 which decreased total open position to 174
On 12 Feb LTIM was trading at 5211.50. The strike last trading price was 867.7, which was 380.3 higher than the previous day. The implied volatity was 48.36, the open interest changed by -4 which decreased total open position to 177
On 11 Feb LTIM was trading at 5515.50. The strike last trading price was 488.6, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181
On 10 Feb LTIM was trading at 5662.00. The strike last trading price was 488.6, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181
On 9 Feb LTIM was trading at 5626.50. The strike last trading price was 488.6, which was -59.95 lower than the previous day. The implied volatity was 39.07, the open interest changed by 0 which decreased total open position to 182
On 6 Feb LTIM was trading at 5561.50. The strike last trading price was 548.55, which was 127.6 higher than the previous day. The implied volatity was 36.2, the open interest changed by -16 which decreased total open position to 182
On 5 Feb LTIM was trading at 5683.50. The strike last trading price was 420.75, which was 245.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198
On 4 Feb LTIM was trading at 5706.50. The strike last trading price was 420.75, which was 245.05 higher than the previous day. The implied volatity was 31.2, the open interest changed by -57 which decreased total open position to 199
On 3 Feb LTIM was trading at 6044.00. The strike last trading price was 170.65, which was -42.9 lower than the previous day. The implied volatity was 27.03, the open interest changed by 133 which increased total open position to 260
On 2 Feb LTIM was trading at 5986.00. The strike last trading price was 209.2, which was 26 higher than the previous day. The implied volatity was 29.33, the open interest changed by -11 which decreased total open position to 128
On 1 Feb LTIM was trading at 6070.50. The strike last trading price was 264.7, which was 22.7 higher than the previous day. The implied volatity was 38.39, the open interest changed by 37 which increased total open position to 139
On 30 Jan LTIM was trading at 5974.50. The strike last trading price was 235, which was 14.7 higher than the previous day. The implied volatity was 29.87, the open interest changed by -1 which decreased total open position to 102
On 29 Jan LTIM was trading at 5995.00. The strike last trading price was 223, which was 30.5 higher than the previous day. The implied volatity was 29.03, the open interest changed by 14 which increased total open position to 103
On 28 Jan LTIM was trading at 6015.50. The strike last trading price was 190.1, which was -48.9 lower than the previous day. The implied volatity was 25.94, the open interest changed by -2 which decreased total open position to 85
On 27 Jan LTIM was trading at 5940.50. The strike last trading price was 232, which was -61.75 lower than the previous day. The implied volatity was 29.87, the open interest changed by 1 which increased total open position to 86
On 23 Jan LTIM was trading at 5893.50. The strike last trading price was 306, which was 49.35 higher than the previous day. The implied volatity was 29.04, the open interest changed by 2 which increased total open position to 85
On 22 Jan LTIM was trading at 5947.00. The strike last trading price was 256.65, which was -94.9 lower than the previous day. The implied volatity was 28.59, the open interest changed by 50 which increased total open position to 83
On 21 Jan LTIM was trading at 5844.00. The strike last trading price was 351.55, which was 89.55 higher than the previous day. The implied volatity was 32.91, the open interest changed by 0 which decreased total open position to 34
On 20 Jan LTIM was trading at 5976.50. The strike last trading price was 262, which was 142 higher than the previous day. The implied volatity was 29.29, the open interest changed by 25 which increased total open position to 34
On 19 Jan LTIM was trading at 6407.00. The strike last trading price was 120, which was 5 higher than the previous day. The implied volatity was 31.92, the open interest changed by 4 which increased total open position to 9
On 16 Jan LTIM was trading at 6308.00. The strike last trading price was 115, which was -359.55 lower than the previous day. The implied volatity was 27.72, the open interest changed by 4 which increased total open position to 4
On 14 Jan LTIM was trading at 6030.50. The strike last trading price was 474.55, which was 0 lower than the previous day. The implied volatity was 0.04, 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 474.55, which was 0 lower than the previous day. The implied volatity was 1.01, 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 474.55, which was 0 lower than the previous day. The implied volatity was 0.13, 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 474.55, which was 0 lower than the previous day. The implied volatity was 0.17, 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 474.55, 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 474.55, which was 0 lower than the previous day. The implied volatity was 1.14, 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 474.55, 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 474.55, which was 0 lower than the previous day. The implied volatity was 0.58, 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 474.55, which was 0 lower than the previous day. The implied volatity was 0.7, 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 474.55, which was 0 lower than the previous day. The implied volatity was 1.23, 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 474.55, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 30 Dec LTIM was trading at 6074.00. The strike last trading price was 474.55, 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 Dec LTIM was trading at 6033.50. The strike last trading price was 474.55, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 26 Dec LTIM was trading at 6035.50. The strike last trading price was 474.55, 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 24 Dec LTIM was trading at 6163.00. The strike last trading price was 474.55, 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 23 Dec LTIM was trading at 6202.50. The strike last trading price was 474.55, 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 22 Dec LTIM was trading at 6191.50. The strike last trading price was 474.55, 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 Dec LTIM was trading at 6197.50. The strike last trading price was 474.55, 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 Dec LTIM was trading at 6245.00. The strike last trading price was 474.55, 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 Dec LTIM was trading at 6252.50. The strike last trading price was 474.55, 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 Dec LTIM was trading at 6216.00. The strike last trading price was 474.55, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 15 Dec LTIM was trading at 6269.50. The strike last trading price was 474.55, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 12 Dec LTIM was trading at 6284.50. The strike last trading price was 474.55, 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 Dec LTIM was trading at 6294.50. The strike last trading price was 474.55, 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 Dec LTIM was trading at 6220.50. The strike last trading price was 474.55, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 474.55, 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 Dec LTIM was trading at 6256.00. The strike last trading price was 474.55, 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 Dec LTIM was trading at 6292.00. The strike last trading price was 474.55, which was 0 lower than the previous day. The implied volatity was 2.83, 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 474.55, which was 0 lower than the previous day. The implied volatity was 2.53, 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 474.55, 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 Dec LTIM was trading at 6164.00. The strike last trading price was 474.55, which was 0 lower than the previous day. The implied volatity was 1.74, 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 474.55, 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 28 Nov LTIM was trading at 6096.50. The strike last trading price was 474.55, which was 0 lower than the previous day. The implied volatity was 1.32, 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 474.55, 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
