LTIM

Ltimindtree Limited

5561.5 -122.00 (-2.15%)

L: 5500 H: 5650

Back to Option Chain

Historical option data for LTIM
06 Feb 2026 04:11 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 24-FEB-2026 5750 CE
Delta: 0.34 Vega: 4.51 Theta: -4.23 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	5561.50	79.7 ₹ 11,955	-47.4 -7110.00	29.87	232 34,800	56 8,400	154 23,100

5 Feb	5683.50	122.85 ₹ 18,427.5	-39.05 -5857.50	28.28	312 46,800	13 1,950	98 14,700
4 Feb	5706.50	153.05 ₹ 22,957.5	-145.2 -21780.00	31.26	554 83,100	69 10,350	86 12,900
3 Feb	6044.00	298.25 ₹ 44,737.5	8 1200.00	-	0 0	0 0	17 2,550
2 Feb	5986.00	298.25 ₹ 44,737.5	8 1200.00	-	0 0	0 0	17 2,550
1 Feb	6070.50	298.25 ₹ 44,737.5	8 1200.00	-	0 0	0 0	17 2,550
30 Jan	5974.50	298.25 ₹ 44,737.5	8 1200.00	-	0 0	0 0	17 2,550
29 Jan	5995.00	298.25 ₹ 44,737.5	8 1200.00	17.07	16 2,400	12 1,800	16 2,400
28 Jan	6015.50	290.25 ₹ 43,537.5	61.6 9240.00	-	0 0	0 0	4 600
27 Jan	5940.50	290.25 ₹ 43,537.5	61.6 9240.00	-	0 0	0 0	4 600
23 Jan	5893.50	290.25 ₹ 43,537.5	61.6 9240.00	-	0 0	0 0	4 600
22 Jan	5947.00	290.25 ₹ 43,537.5	61.6 9240.00	18.11	6 900	0 0	3 450
21 Jan	5844.00	228.65 ₹ 34,297.5	-141.35 -21202.50	19.25	1 150	0 0	2 300
20 Jan	5976.50	370 ₹ 55,500	-142 -21300.00	29.76	2 300	0 0	0 0
19 Jan	6407.00	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
16 Jan	6308.00	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
14 Jan	6030.50	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
13 Jan	6100.50	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
12 Jan	6000.50	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
9 Jan	6037.00	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
8 Jan	6018.00	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
7 Jan	6102.00	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
6 Jan	5982.50	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
5 Jan	6059.00	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
2 Jan	6067.00	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
1 Jan	6112.00	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0
31 Dec	6063.50	512 ₹ 76,800	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5750 expiring on 24FEB2026

Delta for 5750 CE is 0.34

Historical price for 5750 CE is as follows

On 6 Feb LTIM was trading at 5561.50. The strike last trading price was 79.7, which was -47.4 lower than the previous day. The implied volatity was 29.87, the open interest changed by 56 which increased total open position to 154

On 5 Feb LTIM was trading at 5683.50. The strike last trading price was 122.85, which was -39.05 lower than the previous day. The implied volatity was 28.28, the open interest changed by 13 which increased total open position to 98

On 4 Feb LTIM was trading at 5706.50. The strike last trading price was 153.05, which was -145.2 lower than the previous day. The implied volatity was 31.26, the open interest changed by 69 which increased total open position to 86

On 3 Feb LTIM was trading at 6044.00. The strike last trading price was 298.25, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 2 Feb LTIM was trading at 5986.00. The strike last trading price was 298.25, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 1 Feb LTIM was trading at 6070.50. The strike last trading price was 298.25, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 30 Jan LTIM was trading at 5974.50. The strike last trading price was 298.25, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 29 Jan LTIM was trading at 5995.00. The strike last trading price was 298.25, which was 8 higher than the previous day. The implied volatity was 17.07, the open interest changed by 12 which increased total open position to 16

On 28 Jan LTIM was trading at 6015.50. The strike last trading price was 290.25, which was 61.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 27 Jan LTIM was trading at 5940.50. The strike last trading price was 290.25, which was 61.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 23 Jan LTIM was trading at 5893.50. The strike last trading price was 290.25, which was 61.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 22 Jan LTIM was trading at 5947.00. The strike last trading price was 290.25, which was 61.6 higher than the previous day. The implied volatity was 18.11, the open interest changed by 0 which decreased total open position to 3

On 21 Jan LTIM was trading at 5844.00. The strike last trading price was 228.65, which was -141.35 lower than the previous day. The implied volatity was 19.25, the open interest changed by 0 which decreased total open position to 2

On 20 Jan LTIM was trading at 5976.50. The strike last trading price was 370, which was -142 lower than the previous day. The implied volatity was 29.76, 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 512, 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 512, 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 512, 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 512, 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 512, 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 512, 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 512, 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 512, 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 512, 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 512, 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 512, 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 512, 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 512, 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 5750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	5561.50	185.5 ₹ 27,825	6.9 1035.00	-	0 0	0 0	60 9,000
5 Feb	5683.50	185.5 ₹ 27,825	6.9 1035.00	30.71	47 7,050	1 150	60 9,000
4 Feb	5706.50	186.35 ₹ 27,952.5	101.75 15262.50	32.33	165 24,750	21 3,150	60 9,000
3 Feb	6044.00	84.6 ₹ 12,690	0.75 112.50	-	0 0	0 0	39 5,850
2 Feb	5986.00	84.6 ₹ 12,690	0.75 112.50	-	0 0	0 0	39 5,850
1 Feb	6070.50	84.6 ₹ 12,690	0.75 112.50	-	0 0	0 0	39 5,850
30 Jan	5974.50	84.6 ₹ 12,690	0.75 112.50	-	0 0	0 0	39 5,850
29 Jan	5995.00	84.6 ₹ 12,690	0.75 112.50	30.92	7 1,050	0 0	0 0
28 Jan	6015.50	84.35 ₹ 12,652.5	-31.8 -4770.00	-	0 0	0 0	40 6,000
27 Jan	5940.50	84.35 ₹ 12,652.5	-31.8 -4770.00	27.57	37 5,550	22 3,300	42 6,300
23 Jan	5893.50	116.5 ₹ 17,475	7.7 1155.00	27.64	28 4,200	11 1,650	20 3,000
22 Jan	5947.00	108.8 ₹ 16,320	58.8 8820.00	30.47	11 1,650	-7 -1,050	10 1,500
21 Jan	5844.00	50 ₹ 7,500	8.25 1237.50	-	0 0	0 0	17 2,550
20 Jan	5976.50	50 ₹ 7,500	8.25 1237.50	20.04	1 150	0 0	16 2,400
19 Jan	6407.00	41.75 ₹ 6,262.5	-0.75 -112.50	31.73	5 750	2 300	13 1,950
16 Jan	6308.00	41.9 ₹ 6,285	-50.65 -7597.50	29.26	4 600	1 150	9 1,350
14 Jan	6030.50	92.55 ₹ 13,882.5	6.35 952.50	28.08	1 150	0 0	8 1,200
13 Jan	6100.50	86.2 ₹ 12,930	-48.7 -7305.00	30.08	14 2,100	8 1,200	8 1,200
12 Jan	6000.50	134.9 ₹ 20,235	0 0.00	3.73	0 0	0 0	0 0
9 Jan	6037.00	134.9 ₹ 20,235	0 0.00	4.2	0 0	0 0	0 0
8 Jan	6018.00	134.9 ₹ 20,235	0 0.00	3.83	0 0	0 0	0 0
7 Jan	6102.00	134.9 ₹ 20,235	0 0.00	4.9	0 0	0 0	0 0
6 Jan	5982.50	134.9 ₹ 20,235	0 0.00	3.42	0 0	0 0	0 0
5 Jan	6059.00	134.9 ₹ 20,235	0 0.00	4.41	0 0	0 0	0 0
2 Jan	6067.00	134.9 ₹ 20,235	0 0.00	4.55	0 0	0 0	0 0
1 Jan	6112.00	134.9 ₹ 20,235	0 0.00	4.82	0 0	0 0	0 0
31 Dec	6063.50	134.9 ₹ 20,235	0 0.00	4.3	0 0	0 0	0 0

For Ltimindtree Limited - strike price 5750 expiring on 24FEB2026

Delta for 5750 PE is -

Historical price for 5750 PE is as follows

On 6 Feb LTIM was trading at 5561.50. The strike last trading price was 185.5, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 5 Feb LTIM was trading at 5683.50. The strike last trading price was 185.5, which was 6.9 higher than the previous day. The implied volatity was 30.71, the open interest changed by 1 which increased total open position to 60

On 4 Feb LTIM was trading at 5706.50. The strike last trading price was 186.35, which was 101.75 higher than the previous day. The implied volatity was 32.33, the open interest changed by 21 which increased total open position to 60

On 3 Feb LTIM was trading at 6044.00. The strike last trading price was 84.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 2 Feb LTIM was trading at 5986.00. The strike last trading price was 84.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 1 Feb LTIM was trading at 6070.50. The strike last trading price was 84.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 30 Jan LTIM was trading at 5974.50. The strike last trading price was 84.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 29 Jan LTIM was trading at 5995.00. The strike last trading price was 84.6, which was 0.75 higher than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 0

On 28 Jan LTIM was trading at 6015.50. The strike last trading price was 84.35, which was -31.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 27 Jan LTIM was trading at 5940.50. The strike last trading price was 84.35, which was -31.8 lower than the previous day. The implied volatity was 27.57, the open interest changed by 22 which increased total open position to 42

On 23 Jan LTIM was trading at 5893.50. The strike last trading price was 116.5, which was 7.7 higher than the previous day. The implied volatity was 27.64, the open interest changed by 11 which increased total open position to 20

On 22 Jan LTIM was trading at 5947.00. The strike last trading price was 108.8, which was 58.8 higher than the previous day. The implied volatity was 30.47, the open interest changed by -7 which decreased total open position to 10

On 21 Jan LTIM was trading at 5844.00. The strike last trading price was 50, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 20 Jan LTIM was trading at 5976.50. The strike last trading price was 50, which was 8.25 higher than the previous day. The implied volatity was 20.04, the open interest changed by 0 which decreased total open position to 16

On 19 Jan LTIM was trading at 6407.00. The strike last trading price was 41.75, which was -0.75 lower than the previous day. The implied volatity was 31.73, the open interest changed by 2 which increased total open position to 13

On 16 Jan LTIM was trading at 6308.00. The strike last trading price was 41.9, which was -50.65 lower than the previous day. The implied volatity was 29.26, the open interest changed by 1 which increased total open position to 9

On 14 Jan LTIM was trading at 6030.50. The strike last trading price was 92.55, which was 6.35 higher than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 8

On 13 Jan LTIM was trading at 6100.50. The strike last trading price was 86.2, which was -48.7 lower than the previous day. The implied volatity was 30.08, the open interest changed by 8 which increased total open position to 8

On 12 Jan LTIM was trading at 6000.50. The strike last trading price was 134.9, which was 0 lower than the previous day. The implied volatity was 3.73, 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 134.9, which was 0 lower than the previous day. The implied volatity was 4.2, 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 134.9, which was 0 lower than the previous day. The implied volatity was 3.83, 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 134.9, which was 0 lower than the previous day. The implied volatity was 4.9, 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 134.9, which was 0 lower than the previous day. The implied volatity was 3.42, 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 134.9, which was 0 lower than the previous day. The implied volatity was 4.41, 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 134.9, which was 0 lower than the previous day. The implied volatity was 4.55, 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 134.9, which was 0 lower than the previous day. The implied volatity was 4.82, 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 134.9, which was 0 lower than the previous day. The implied volatity was 4.3, 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