LTIM

Ltimindtree Limited

6081.5 +14.50 (0.24%)

L: 6067.5 H: 6150.5

Back to Option Chain

Historical option data for LTIM
05 Jan 2026 09:30 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 27-JAN-2026 6100 CE
Delta: 0.52 Vega: 5.97 Theta: -4.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	6072.50	158.55 ₹ 23,782.5	-1 -150.00	25.55	336 50,400	13 1,950	425 63,750
2 Jan	6067.00	162 ₹ 24,300	-8.45 -1267.50	23.35	686 1,02,900	29 4,350	403 60,450
1 Jan	6112.00	170.45 ₹ 25,567.5	13.55 2032.50	21.24	543 81,450	41 6,150	375 56,250
31 Dec	6063.50	159 ₹ 23,850	5.9 885.00	23.82	614 92,100	66 9,900	337 50,550
30 Dec	6074.00	161.35 ₹ 24,202.5	0.7 105.00	22.19	619 92,850	114 17,100	272 40,800
29 Dec	6033.50	155.85 ₹ 23,377.5	-12.55 -1882.50	25.06	208 31,200	44 6,600	157 23,550
26 Dec	6035.50	164.95 ₹ 24,742.5	-60.55 -9082.50	24.95	157 23,550	85 12,750	111 16,650
24 Dec	6163.00	226 ₹ 33,900	-40.9 -6135.00	23.81	8 1,200	2 300	25 3,750
23 Dec	6202.50	266.9 ₹ 40,035	-41.1 -6165.00	22.52	4 600	2 300	23 3,450
22 Dec	6191.50	308 ₹ 46,200	-64.5 -9675.00	-	0 0	0 0	21 3,150
19 Dec	6197.50	308 ₹ 46,200	-64.5 -9675.00	-	0 0	0 0	21 3,150
18 Dec	6245.00	308 ₹ 46,200	-64.5 -9675.00	-	0 0	0 0	21 3,150
17 Dec	6252.50	308 ₹ 46,200	-64.5 -9675.00	-	0 0	0 0	21 3,150
16 Dec	6216.00	308 ₹ 46,200	-64.5 -9675.00	23.43	4 600	1 150	18 2,700

15 Dec	6269.50	373 ₹ 55,950	6 900.00	-	0 0	0 0	0 0
12 Dec	6284.50	373 ₹ 55,950	6 900.00	23.04	8 1,200	7 1,050	16 2,400
11 Dec	6294.50	367 ₹ 55,050	72 10800.00	22.13	6 900	5 750	8 1,200
10 Dec	6220.50	295 ₹ 44,250	155.05 23257.50	-	0 0	0 0	3 450
9 Dec	6245.50	295 ₹ 44,250	155.05 23257.50	-	0 0	0 0	0 0
8 Dec	6256.00	295 ₹ 44,250	155.05 23257.50	-	0 0	0 0	3 450
5 Dec	6292.00	295 ₹ 44,250	155.05 23257.50	-	0 0	0 0	0 0
4 Dec	6266.00	295 ₹ 44,250	155.05 23257.50	-	0 0	0 0	0 0
3 Dec	6159.00	295 ₹ 44,250	155.05 23257.50	-	0 0	0 0	0 0
2 Dec	6164.00	295 ₹ 44,250	155.05 23257.50	-	0 0	1 150	0 0
1 Dec	6152.50	295 ₹ 44,250	155.05 23257.50	24.89	1 150	0 0	2 300
28 Nov	6096.50	139.95 ₹ 20,992.5	-66 -9900.00	-	0 0	0 0	0 0
27 Nov	6025.50	139.95 ₹ 20,992.5	-66 -9900.00	-	0 0	0 0	0 0
26 Nov	5890.00	139.95 ₹ 20,992.5	-66 -9900.00	-	0 0	0 0	0 0
21 Nov	5926.00	139.95 ₹ 20,992.5	-66 -9900.00	-	0 0	0 0	0 0
20 Nov	6027.00	139.95 ₹ 20,992.5	-66 -9900.00	-	0 0	0 0	0 0
18 Nov	5756.00	139.95 ₹ 20,992.5	-66 -9900.00	-	0 0	0 0	0 0
17 Nov	5848.50	139.95 ₹ 20,992.5	-66 -9900.00	-	0 0	0 0	0 0
13 Nov	5847.00	139.95 ₹ 20,992.5	-66 -9900.00	-	0 0	0 0	0 0
11 Nov	5710.50	139.95 ₹ 20,992.5	-66 -9900.00	-	0 0	0 0	0 0
4 Nov	5620.00	139.95 ₹ 20,992.5	-66 -9900.00	-	0 0	0 0	0 0
3 Nov	5704.50	139.95 ₹ 20,992.5	-66 -9900.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6100 expiring on 27JAN2026

Delta for 6100 CE is 0.52

Historical price for 6100 CE is as follows

On 5 Jan LTIM was trading at 6072.50. The strike last trading price was 158.55, which was -1 lower than the previous day. The implied volatity was 25.55, the open interest changed by 13 which increased total open position to 425

On 2 Jan LTIM was trading at 6067.00. The strike last trading price was 162, which was -8.45 lower than the previous day. The implied volatity was 23.35, the open interest changed by 29 which increased total open position to 403

On 1 Jan LTIM was trading at 6112.00. The strike last trading price was 170.45, which was 13.55 higher than the previous day. The implied volatity was 21.24, the open interest changed by 41 which increased total open position to 375

On 31 Dec LTIM was trading at 6063.50. The strike last trading price was 159, which was 5.9 higher than the previous day. The implied volatity was 23.82, the open interest changed by 66 which increased total open position to 337

On 30 Dec LTIM was trading at 6074.00. The strike last trading price was 161.35, which was 0.7 higher than the previous day. The implied volatity was 22.19, the open interest changed by 114 which increased total open position to 272

On 29 Dec LTIM was trading at 6033.50. The strike last trading price was 155.85, which was -12.55 lower than the previous day. The implied volatity was 25.06, the open interest changed by 44 which increased total open position to 157

On 26 Dec LTIM was trading at 6035.50. The strike last trading price was 164.95, which was -60.55 lower than the previous day. The implied volatity was 24.95, the open interest changed by 85 which increased total open position to 111

On 24 Dec LTIM was trading at 6163.00. The strike last trading price was 226, which was -40.9 lower than the previous day. The implied volatity was 23.81, the open interest changed by 2 which increased total open position to 25

On 23 Dec LTIM was trading at 6202.50. The strike last trading price was 266.9, which was -41.1 lower than the previous day. The implied volatity was 22.52, the open interest changed by 2 which increased total open position to 23

On 22 Dec LTIM was trading at 6191.50. The strike last trading price was 308, which was -64.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 19 Dec LTIM was trading at 6197.50. The strike last trading price was 308, which was -64.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 18 Dec LTIM was trading at 6245.00. The strike last trading price was 308, which was -64.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 17 Dec LTIM was trading at 6252.50. The strike last trading price was 308, which was -64.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 16 Dec LTIM was trading at 6216.00. The strike last trading price was 308, which was -64.5 lower than the previous day. The implied volatity was 23.43, the open interest changed by 1 which increased total open position to 18

On 15 Dec LTIM was trading at 6269.50. The strike last trading price was 373, which was 6 higher 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 373, which was 6 higher than the previous day. The implied volatity was 23.04, the open interest changed by 7 which increased total open position to 16

On 11 Dec LTIM was trading at 6294.50. The strike last trading price was 367, which was 72 higher than the previous day. The implied volatity was 22.13, the open interest changed by 5 which increased total open position to 8

On 10 Dec LTIM was trading at 6220.50. The strike last trading price was 295, which was 155.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 295, which was 155.05 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 295, which was 155.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 295, which was 155.05 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 295, which was 155.05 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 295, which was 155.05 higher 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 295, which was 155.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 295, which was 155.05 higher than the previous day. The implied volatity was 24.89, the open interest changed by 0 which decreased total open position to 2

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 139.95, which was -66 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 139.95, which was -66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 139.95, which was -66 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 139.95, which was -66 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 139.95, which was -66 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 139.95, which was -66 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 139.95, which was -66 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 139.95, which was -66 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 139.95, which was -66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov LTIM was trading at 5620.00. The strike last trading price was 139.95, which was -66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov LTIM was trading at 5704.50. The strike last trading price was 139.95, which was -66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

LTIM 27JAN2026 6100 PE
Delta: -0.48 Vega: 5.97 Theta: -2.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	6072.50	150 ₹ 22,500	-1.4 -210.00	26.05	158 23,700	17 2,550	144 21,600
2 Jan	6067.00	149.9 ₹ 22,485	6.65 997.50	25.73	211 31,650	11 1,650	126 18,900
1 Jan	6112.00	145.4 ₹ 21,810	-27 -4050.00	26.90	184 27,600	38 5,700	115 17,250
31 Dec	6063.50	168.9 ₹ 25,335	-24.35 -3652.50	26.08	70 10,500	1 150	76 11,400
30 Dec	6074.00	179.8 ₹ 26,970	-16.95 -2542.50	28.63	137 20,550	-5 -750	76 11,400
29 Dec	6033.50	202 ₹ 30,300	0.8 120.00	27.56	238 35,700	3 450	83 12,450
26 Dec	6035.50	202.85 ₹ 30,427.5	45.15 6772.50	26.59	156 23,400	45 6,750	82 12,300
24 Dec	6163.00	159.85 ₹ 23,977.5	15.4 2310.00	27.30	30 4,500	12 1,800	35 5,250
23 Dec	6202.50	145.4 ₹ 21,810	5.4 810.00	28.94	23 3,450	15 2,250	22 3,300
22 Dec	6191.50	140 ₹ 21,000	-20 -3000.00	27.32	1 150	0 0	8 1,200
19 Dec	6197.50	160 ₹ 24,000	35.65 5347.50	28.51	2 300	1 150	7 1,050
18 Dec	6245.00	124.35 ₹ 18,652.5	-493.35 -74002.50	-	0 0	0 0	6 900
17 Dec	6252.50	124.35 ₹ 18,652.5	-493.35 -74002.50	-	0 0	0 0	6 900
16 Dec	6216.00	124.35 ₹ 18,652.5	-493.35 -74002.50	-	0 0	0 0	6 900
15 Dec	6269.50	124.35 ₹ 18,652.5	-493.35 -74002.50	-	0 0	0 0	0 0
12 Dec	6284.50	124.35 ₹ 18,652.5	-493.35 -74002.50	-	0 0	0 0	6 900
11 Dec	6294.50	124.35 ₹ 18,652.5	-493.35 -74002.50	-	0 0	0 0	6 900
10 Dec	6220.50	124.35 ₹ 18,652.5	-493.35 -74002.50	-	0 0	0 0	6 900
9 Dec	6245.50	124.35 ₹ 18,652.5	-493.35 -74002.50	-	0 0	6 900	0 0
8 Dec	6256.00	124.35 ₹ 18,652.5	-493.35 -74002.50	24.75	6 900	5 750	5 750
5 Dec	6292.00	617.7 ₹ 92,655	0 0.00	2.88	0 0	0 0	0 0
4 Dec	6266.00	617.7 ₹ 92,655	0 0.00	2.62	0 0	0 0	0 0
3 Dec	6159.00	617.7 ₹ 92,655	0 0.00	-	0 0	0 0	0 0
2 Dec	6164.00	617.7 ₹ 92,655	0 0.00	1.76	0 0	0 0	0 0
1 Dec	6152.50	617.7 ₹ 92,655	0 0.00	1.19	0 0	0 0	0 0
28 Nov	6096.50	617.7 ₹ 92,655	0 0.00	1.27	0 0	0 0	0 0
27 Nov	6025.50	617.7 ₹ 92,655	0 0.00	0.16	0 0	0 0	0 0
26 Nov	5890.00	617.7 ₹ 92,655	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	617.7 ₹ 92,655	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	617.7 ₹ 92,655	0 0.00	0.40	0 0	0 0	0 0
18 Nov	5756.00	617.7 ₹ 92,655	0 0.00	-	0 0	0 0	0 0
17 Nov	5848.50	617.7 ₹ 92,655	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	617.7 ₹ 92,655	0 0.00	-	0 0	0 0	0 0
11 Nov	5710.50	617.7 ₹ 92,655	0 0.00	-	0 0	0 0	0 0
4 Nov	5620.00	617.7 ₹ 92,655	0 0.00	-	0 0	0 0	0 0
3 Nov	5704.50	617.7 ₹ 92,655	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6100 expiring on 27JAN2026

Delta for 6100 PE is -0.48

Historical price for 6100 PE is as follows

On 5 Jan LTIM was trading at 6072.50. The strike last trading price was 150, which was -1.4 lower than the previous day. The implied volatity was 26.05, the open interest changed by 17 which increased total open position to 144

On 2 Jan LTIM was trading at 6067.00. The strike last trading price was 149.9, which was 6.65 higher than the previous day. The implied volatity was 25.73, the open interest changed by 11 which increased total open position to 126

On 1 Jan LTIM was trading at 6112.00. The strike last trading price was 145.4, which was -27 lower than the previous day. The implied volatity was 26.90, the open interest changed by 38 which increased total open position to 115

On 31 Dec LTIM was trading at 6063.50. The strike last trading price was 168.9, which was -24.35 lower than the previous day. The implied volatity was 26.08, the open interest changed by 1 which increased total open position to 76

On 30 Dec LTIM was trading at 6074.00. The strike last trading price was 179.8, which was -16.95 lower than the previous day. The implied volatity was 28.63, the open interest changed by -5 which decreased total open position to 76

On 29 Dec LTIM was trading at 6033.50. The strike last trading price was 202, which was 0.8 higher than the previous day. The implied volatity was 27.56, the open interest changed by 3 which increased total open position to 83

On 26 Dec LTIM was trading at 6035.50. The strike last trading price was 202.85, which was 45.15 higher than the previous day. The implied volatity was 26.59, the open interest changed by 45 which increased total open position to 82

On 24 Dec LTIM was trading at 6163.00. The strike last trading price was 159.85, which was 15.4 higher than the previous day. The implied volatity was 27.30, the open interest changed by 12 which increased total open position to 35

On 23 Dec LTIM was trading at 6202.50. The strike last trading price was 145.4, which was 5.4 higher than the previous day. The implied volatity was 28.94, the open interest changed by 15 which increased total open position to 22

On 22 Dec LTIM was trading at 6191.50. The strike last trading price was 140, which was -20 lower than the previous day. The implied volatity was 27.32, the open interest changed by 0 which decreased total open position to 8

On 19 Dec LTIM was trading at 6197.50. The strike last trading price was 160, which was 35.65 higher than the previous day. The implied volatity was 28.51, the open interest changed by 1 which increased total open position to 7

On 18 Dec LTIM was trading at 6245.00. The strike last trading price was 124.35, which was -493.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 17 Dec LTIM was trading at 6252.50. The strike last trading price was 124.35, which was -493.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 16 Dec LTIM was trading at 6216.00. The strike last trading price was 124.35, which was -493.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec LTIM was trading at 6269.50. The strike last trading price was 124.35, which was -493.35 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 124.35, which was -493.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec LTIM was trading at 6294.50. The strike last trading price was 124.35, which was -493.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec LTIM was trading at 6220.50. The strike last trading price was 124.35, which was -493.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 124.35, which was -493.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 124.35, which was -493.35 lower than the previous day. The implied volatity was 24.75, the open interest changed by 5 which increased total open position to 5

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 617.7, which was 0 lower than the previous day. The implied volatity was 2.88, 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 617.7, which was 0 lower than the previous day. The implied volatity was 2.62, 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 617.7, 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 Dec LTIM was trading at 6164.00. The strike last trading price was 617.7, which was 0 lower than the previous day. The implied volatity was 1.76, 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 617.7, which was 0 lower than the previous day. The implied volatity was 1.19, 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 617.7, which was 0 lower than the previous day. The implied volatity was 1.27, 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 617.7, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 617.7, 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 21 Nov LTIM was trading at 5926.00. The strike last trading price was 617.7, 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 20 Nov LTIM was trading at 6027.00. The strike last trading price was 617.7, which was 0 lower than the previous day. The implied volatity was 0.40, 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 617.7, 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 17 Nov LTIM was trading at 5848.50. The strike last trading price was 617.7, 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 Nov LTIM was trading at 5847.00. The strike last trading price was 617.7, 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 11 Nov LTIM was trading at 5710.50. The strike last trading price was 617.7, 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 4 Nov LTIM was trading at 5620.00. The strike last trading price was 617.7, 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 3 Nov LTIM was trading at 5704.50. The strike last trading price was 617.7, 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

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