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 6000 CE
Delta: 0.76 Vega: 4.61 Theta: -4.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	310.15 ₹ 46,522.5	24.95 3742.50	25.54	8 1,200	1 150	336 50,400
8 Dec	6256.00	285.2 ₹ 42,780	-69.3 -10395.00	-	43 6,450	-18 -2,700	336 50,400
5 Dec	6292.00	353.95 ₹ 53,092.5	33.6 5040.00	17.77	89 13,350	-23 -3,450	355 53,250
4 Dec	6266.00	321.7 ₹ 48,255	82.85 12427.50	19.13	110 16,500	-17 -2,550	378 56,700
3 Dec	6159.00	239.8 ₹ 35,970	-13.7 -2055.00	17.99	99 14,850	-25 -3,750	395 59,250
2 Dec	6164.00	250.7 ₹ 37,605	9.5 1425.00	17.26	74 11,100	-21 -3,150	420 63,000
1 Dec	6152.50	229.55 ₹ 34,432.5	4.65 697.50	18.38	274 41,100	-23 -3,450	442 66,300
28 Nov	6096.50	227 ₹ 34,050	30.65 4597.50	17.58	1,797 2,69,550	-211 -31,650	465 69,750
27 Nov	6025.50	193.85 ₹ 29,077.5	67.65 10147.50	22.57	4,130 6,19,500	100 15,000	676 1,01,400
26 Nov	5890.00	126.5 ₹ 18,975	15.55 2332.50	20.80	1,069 1,60,350	83 12,450	582 87,300
25 Nov	5833.00	115.5 ₹ 17,325	-42.4 -6360.00	22.52	900 1,35,000	90 13,500	504 75,600
24 Nov	5922.00	152.05 ₹ 22,807.5	-14.25 -2137.50	22.81	1,586 2,37,900	179 26,850	412 61,800
21 Nov	5926.00	164.95 ₹ 24,742.5	-56.7 -8505.00	21.99	476 71,400	31 4,650	235 35,250
20 Nov	6027.00	226.9 ₹ 34,035	23.05 3457.50	22.17	469 70,350	-32 -4,800	205 30,750
19 Nov	5972.00	200 ₹ 30,000	92.45 13867.50	23.76	734 1,10,100	184 27,600	235 35,250
18 Nov	5756.00	107 ₹ 16,050	-41.1 -6165.00	22.62	31 4,650	3 450	49 7,350

17 Nov	5848.50	150 ₹ 22,500	5 750.00	23.21	21 3,150	7 1,050	45 6,750
14 Nov	5809.00	145 ₹ 21,750	-19.45 -2917.50	23.73	12 1,800	3 450	39 5,850
13 Nov	5847.00	165 ₹ 24,750	-17 -2550.00	23.68	8 1,200	0 0	35 5,250
12 Nov	5893.50	184.95 ₹ 27,742.5	75 11250.00	23.46	27 4,050	3 450	34 5,100
11 Nov	5710.50	111.3 ₹ 16,695	6.3 945.00	22.77	23 3,450	6 900	31 4,650
10 Nov	5643.00	105 ₹ 15,750	29.3 4395.00	24.93	39 5,850	11 1,650	24 3,600
7 Nov	5567.50	79.75 ₹ 11,962.5	-22.25 -3337.50	23.64	11 1,650	3 450	13 1,950
6 Nov	5652.00	102 ₹ 15,300	-32 -4800.00	23.73	10 1,500	-3 -450	10 1,500
30 Oct	5699.00	134 ₹ 20,100	10 1500.00	23.21	2 300	1 150	12 1,800
29 Oct	5674.00	124 ₹ 18,600	17 2550.00	23.24	11 1,650	10 1,500	10 1,500
21 Oct	5561.00	107 ₹ 16,050	0 0.00	-	0 0	0 0	0 0
20 Oct	5596.50	107 ₹ 16,050	0 0.00	-	0 0	0 0	0 0
17 Oct	5605.00	107 ₹ 16,050	0 0.00	-	0 0	0 0	0 0
16 Oct	5622.50	107 ₹ 16,050	0 0.00	-	0 0	0 0	0 0
15 Oct	5609.50	107 ₹ 16,050	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6000 expiring on 30DEC2025

Delta for 6000 CE is 0.76

Historical price for 6000 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 310.15, which was 24.95 higher than the previous day. The implied volatity was 25.54, the open interest changed by 1 which increased total open position to 336

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 285.2, which was -69.3 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 336

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 353.95, which was 33.6 higher than the previous day. The implied volatity was 17.77, the open interest changed by -23 which decreased total open position to 355

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 321.7, which was 82.85 higher than the previous day. The implied volatity was 19.13, the open interest changed by -17 which decreased total open position to 378

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 239.8, which was -13.7 lower than the previous day. The implied volatity was 17.99, the open interest changed by -25 which decreased total open position to 395

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 250.7, which was 9.5 higher than the previous day. The implied volatity was 17.26, the open interest changed by -21 which decreased total open position to 420

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 229.55, which was 4.65 higher than the previous day. The implied volatity was 18.38, the open interest changed by -23 which decreased total open position to 442

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 227, which was 30.65 higher than the previous day. The implied volatity was 17.58, the open interest changed by -211 which decreased total open position to 465

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 193.85, which was 67.65 higher than the previous day. The implied volatity was 22.57, the open interest changed by 100 which increased total open position to 676

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 126.5, which was 15.55 higher than the previous day. The implied volatity was 20.80, the open interest changed by 83 which increased total open position to 582

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 115.5, which was -42.4 lower than the previous day. The implied volatity was 22.52, the open interest changed by 90 which increased total open position to 504

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 152.05, which was -14.25 lower than the previous day. The implied volatity was 22.81, the open interest changed by 179 which increased total open position to 412

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 164.95, which was -56.7 lower than the previous day. The implied volatity was 21.99, the open interest changed by 31 which increased total open position to 235

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 226.9, which was 23.05 higher than the previous day. The implied volatity was 22.17, the open interest changed by -32 which decreased total open position to 205

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 200, which was 92.45 higher than the previous day. The implied volatity was 23.76, the open interest changed by 184 which increased total open position to 235

On 18 Nov LTIM was trading at 5756.00. The strike last trading price was 107, which was -41.1 lower than the previous day. The implied volatity was 22.62, the open interest changed by 3 which increased total open position to 49

On 17 Nov LTIM was trading at 5848.50. The strike last trading price was 150, which was 5 higher than the previous day. The implied volatity was 23.21, the open interest changed by 7 which increased total open position to 45

On 14 Nov LTIM was trading at 5809.00. The strike last trading price was 145, which was -19.45 lower than the previous day. The implied volatity was 23.73, the open interest changed by 3 which increased total open position to 39

On 13 Nov LTIM was trading at 5847.00. The strike last trading price was 165, which was -17 lower than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 35

On 12 Nov LTIM was trading at 5893.50. The strike last trading price was 184.95, which was 75 higher than the previous day. The implied volatity was 23.46, the open interest changed by 3 which increased total open position to 34

On 11 Nov LTIM was trading at 5710.50. The strike last trading price was 111.3, which was 6.3 higher than the previous day. The implied volatity was 22.77, the open interest changed by 6 which increased total open position to 31

On 10 Nov LTIM was trading at 5643.00. The strike last trading price was 105, which was 29.3 higher than the previous day. The implied volatity was 24.93, the open interest changed by 11 which increased total open position to 24

On 7 Nov LTIM was trading at 5567.50. The strike last trading price was 79.75, which was -22.25 lower than the previous day. The implied volatity was 23.64, the open interest changed by 3 which increased total open position to 13

On 6 Nov LTIM was trading at 5652.00. The strike last trading price was 102, which was -32 lower than the previous day. The implied volatity was 23.73, the open interest changed by -3 which decreased total open position to 10

On 30 Oct LTIM was trading at 5699.00. The strike last trading price was 134, which was 10 higher than the previous day. The implied volatity was 23.21, the open interest changed by 1 which increased total open position to 12

On 29 Oct LTIM was trading at 5674.00. The strike last trading price was 124, which was 17 higher than the previous day. The implied volatity was 23.24, the open interest changed by 10 which increased total open position to 10

On 21 Oct LTIM was trading at 5561.00. The strike last trading price was 107, 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 Oct LTIM was trading at 5596.50. The strike last trading price was 107, 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 Oct LTIM was trading at 5605.00. The strike last trading price was 107, 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 Oct LTIM was trading at 5622.50. The strike last trading price was 107, 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 Oct LTIM was trading at 5609.50. The strike last trading price was 107, 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 30DEC2025 6000 PE
Delta: -0.21 Vega: 4.30 Theta: -1.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	40.85 ₹ 6,127.5	1.4 210.00	22.43	585 87,750	-16 -2,400	489 73,350
8 Dec	6256.00	37 ₹ 5,550	5.1 765.00	23.06	452 67,800	27 4,050	506 75,900
5 Dec	6292.00	31.5 ₹ 4,725	-10.45 -1567.50	21.91	1,269 1,90,350	-50 -7,500	476 71,400
4 Dec	6266.00	41.7 ₹ 6,255	-37 -5550.00	22.27	1,238 1,85,700	138 20,700	525 78,750
3 Dec	6159.00	77.4 ₹ 11,610	-7.95 -1192.50	23.70	978 1,46,700	-42 -6,300	389 58,350
2 Dec	6164.00	84.6 ₹ 12,690	-7.6 -1140.00	25.36	623 93,450	85 12,750	436 65,400
1 Dec	6152.50	97.85 ₹ 14,677.5	-7.3 -1095.00	25.10	577 86,550	-5 -750	359 53,850
28 Nov	6096.50	99 ₹ 14,850	-29.25 -4387.50	23.88	773 1,15,950	118 17,700	362 54,300
27 Nov	6025.50	131.5 ₹ 19,725	-56.5 -8475.00	22.31	542 81,300	113 16,950	239 35,850
26 Nov	5890.00	185.35 ₹ 27,802.5	-52.55 -7882.50	22.13	61 9,150	25 3,750	126 18,900
25 Nov	5833.00	238.6 ₹ 35,790	40.15 6022.50	24.70	57 8,550	0 0	102 15,300
24 Nov	5922.00	206.95 ₹ 31,042.5	10.25 1537.50	25.42	251 37,650	10 1,500	102 15,300
21 Nov	5926.00	195 ₹ 29,250	32.65 4897.50	24.55	257 38,550	11 1,650	92 13,800
20 Nov	6027.00	157.95 ₹ 23,692.5	-37.9 -5685.00	25.59	214 32,100	21 3,150	82 12,300
19 Nov	5972.00	200 ₹ 30,000	-105 -15750.00	26.54	156 23,400	45 6,750	60 9,000
18 Nov	5756.00	305 ₹ 45,750	69.75 10462.50	26.53	1 150	0 0	14 2,100
17 Nov	5848.50	235.25 ₹ 35,287.5	-0.75 -112.50	-	0 0	0 0	0 0
14 Nov	5809.00	235.25 ₹ 35,287.5	-0.75 -112.50	-	0 0	5 750	0 0
13 Nov	5847.00	235.25 ₹ 35,287.5	-0.75 -112.50	23.32	6 900	4 600	13 1,950
12 Nov	5893.50	236 ₹ 35,400	-622.65 -93397.50	25.74	9 1,350	6 900	6 900
11 Nov	5710.50	858.65 ₹ 1,28,797.5	0 0.00	-	0 0	0 0	0 0
10 Nov	5643.00	858.65 ₹ 1,28,797.5	0 0.00	-	0 0	0 0	0 0
7 Nov	5567.50	858.65 ₹ 1,28,797.5	0 0.00	-	0 0	0 0	0 0
6 Nov	5652.00	858.65 ₹ 1,28,797.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5699.00	858.65 ₹ 1,28,797.5	0 0.00	-	0 0	0 0	0 0
29 Oct	5674.00	858.65 ₹ 1,28,797.5	0 0.00	-	0 0	0 0	0 0
21 Oct	5561.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	5596.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5605.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	5622.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5609.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6000 expiring on 30DEC2025

Delta for 6000 PE is -0.21

Historical price for 6000 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 40.85, which was 1.4 higher than the previous day. The implied volatity was 22.43, the open interest changed by -16 which decreased total open position to 489

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 37, which was 5.1 higher than the previous day. The implied volatity was 23.06, the open interest changed by 27 which increased total open position to 506

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 31.5, which was -10.45 lower than the previous day. The implied volatity was 21.91, the open interest changed by -50 which decreased total open position to 476

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 41.7, which was -37 lower than the previous day. The implied volatity was 22.27, the open interest changed by 138 which increased total open position to 525

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 77.4, which was -7.95 lower than the previous day. The implied volatity was 23.70, the open interest changed by -42 which decreased total open position to 389

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 84.6, which was -7.6 lower than the previous day. The implied volatity was 25.36, the open interest changed by 85 which increased total open position to 436

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 97.85, which was -7.3 lower than the previous day. The implied volatity was 25.10, the open interest changed by -5 which decreased total open position to 359

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 99, which was -29.25 lower than the previous day. The implied volatity was 23.88, the open interest changed by 118 which increased total open position to 362

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 131.5, which was -56.5 lower than the previous day. The implied volatity was 22.31, the open interest changed by 113 which increased total open position to 239

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 185.35, which was -52.55 lower than the previous day. The implied volatity was 22.13, the open interest changed by 25 which increased total open position to 126

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 238.6, which was 40.15 higher than the previous day. The implied volatity was 24.70, the open interest changed by 0 which decreased total open position to 102

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 206.95, which was 10.25 higher than the previous day. The implied volatity was 25.42, the open interest changed by 10 which increased total open position to 102

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 195, which was 32.65 higher than the previous day. The implied volatity was 24.55, the open interest changed by 11 which increased total open position to 92

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 157.95, which was -37.9 lower than the previous day. The implied volatity was 25.59, the open interest changed by 21 which increased total open position to 82

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 200, which was -105 lower than the previous day. The implied volatity was 26.54, the open interest changed by 45 which increased total open position to 60

On 18 Nov LTIM was trading at 5756.00. The strike last trading price was 305, which was 69.75 higher than the previous day. The implied volatity was 26.53, the open interest changed by 0 which decreased total open position to 14

On 17 Nov LTIM was trading at 5848.50. The strike last trading price was 235.25, which was -0.75 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 235.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 13 Nov LTIM was trading at 5847.00. The strike last trading price was 235.25, which was -0.75 lower than the previous day. The implied volatity was 23.32, the open interest changed by 4 which increased total open position to 13

On 12 Nov LTIM was trading at 5893.50. The strike last trading price was 236, which was -622.65 lower than the previous day. The implied volatity was 25.74, the open interest changed by 6 which increased total open position to 6

On 11 Nov LTIM was trading at 5710.50. The strike last trading price was 858.65, 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 858.65, 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 858.65, 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 858.65, 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 858.65, 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 858.65, 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 Oct LTIM was trading at 5561.00. The strike last trading price was 0, 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 Oct LTIM was trading at 5596.50. The strike last trading price was 0, 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 Oct LTIM was trading at 5605.00. The strike last trading price was 0, 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 Oct LTIM was trading at 5622.50. The strike last trading price was 0, 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 Oct LTIM was trading at 5609.50. The strike last trading price was 0, 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