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 6050 CE
Delta: 0.72 Vega: 5.01 Theta: -4.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	272.55 ₹ 40,882.5	-27.45 -4117.50	25.19	6 900	0 0	85 12,750
8 Dec	6256.00	300 ₹ 45,000	5 750.00	23.51	1 150	0 0	85 12,750
5 Dec	6292.00	295 ₹ 44,250	5 750.00	12.63	14 2,100	-4 -600	85 12,750
4 Dec	6266.00	290 ₹ 43,500	81 12150.00	20.73	24 3,600	-2 -300	89 13,350
3 Dec	6159.00	209.75 ₹ 31,462.5	-10.3 -1545.00	18.85	56 8,400	-20 -3,000	92 13,800
2 Dec	6164.00	221 ₹ 33,150	17.9 2685.00	18.40	53 7,950	2 300	112 16,800
1 Dec	6152.50	198.65 ₹ 29,797.5	5.45 817.50	18.77	135 20,250	-10 -1,500	111 16,650
28 Nov	6096.50	200 ₹ 30,000	29.1 4365.00	18.48	823 1,23,450	3 450	124 18,600
27 Nov	6025.50	165.7 ₹ 24,855	59.35 8902.50	22.25	465 69,750	62 9,300	121 18,150
26 Nov	5890.00	106.2 ₹ 15,930	11.6 1740.00	20.80	55 8,250	8 1,200	59 8,850
25 Nov	5833.00	94.85 ₹ 14,227.5	-38.3 -5745.00	22.10	54 8,100	10 1,500	53 7,950
24 Nov	5922.00	121.05 ₹ 18,157.5	-31.7 -4755.00	21.45	63 9,450	23 3,450	44 6,600
21 Nov	5926.00	152.75 ₹ 22,912.5	-46.25 -6937.50	23.31	17 2,550	4 600	21 3,150
20 Nov	6027.00	199 ₹ 29,850	43.4 6510.00	22.07	24 3,600	15 2,250	15 2,250

19 Nov	5972.00	155.6 ₹ 23,340	0 0.00	0.34	0 0	0 0	0 0
18 Nov	5756.00	155.6 ₹ 23,340	0 0.00	2.88	0 0	0 0	0 0
17 Nov	5848.50	155.6 ₹ 23,340	0 0.00	1.69	0 0	0 0	0 0
14 Nov	5809.00	155.6 ₹ 23,340	0 0.00	2.09	0 0	0 0	0 0
13 Nov	5847.00	155.6 ₹ 23,340	0 0.00	1.65	0 0	0 0	0 0
12 Nov	5893.50	155.6 ₹ 23,340	0 0.00	1.01	0 0	0 0	0 0
11 Nov	5710.50	155.6 ₹ 23,340	0 0.00	2.90	0 0	0 0	0 0
10 Nov	5643.00	155.6 ₹ 23,340	0 0.00	3.63	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6050 expiring on 30DEC2025

Delta for 6050 CE is 0.72

Historical price for 6050 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 272.55, which was -27.45 lower than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 85

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 300, which was 5 higher than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 85

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 295, which was 5 higher than the previous day. The implied volatity was 12.63, the open interest changed by -4 which decreased total open position to 85

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 290, which was 81 higher than the previous day. The implied volatity was 20.73, the open interest changed by -2 which decreased total open position to 89

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 209.75, which was -10.3 lower than the previous day. The implied volatity was 18.85, the open interest changed by -20 which decreased total open position to 92

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 221, which was 17.9 higher than the previous day. The implied volatity was 18.40, the open interest changed by 2 which increased total open position to 112

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 198.65, which was 5.45 higher than the previous day. The implied volatity was 18.77, the open interest changed by -10 which decreased total open position to 111

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 200, which was 29.1 higher than the previous day. The implied volatity was 18.48, the open interest changed by 3 which increased total open position to 124

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 165.7, which was 59.35 higher than the previous day. The implied volatity was 22.25, the open interest changed by 62 which increased total open position to 121

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 106.2, which was 11.6 higher than the previous day. The implied volatity was 20.80, the open interest changed by 8 which increased total open position to 59

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 94.85, which was -38.3 lower than the previous day. The implied volatity was 22.10, the open interest changed by 10 which increased total open position to 53

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 121.05, which was -31.7 lower than the previous day. The implied volatity was 21.45, the open interest changed by 23 which increased total open position to 44

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 152.75, which was -46.25 lower than the previous day. The implied volatity was 23.31, the open interest changed by 4 which increased total open position to 21

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 199, which was 43.4 higher than the previous day. The implied volatity was 22.07, the open interest changed by 15 which increased total open position to 15

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 155.6, which was 0 lower than the previous day. The implied volatity was 0.34, 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 155.6, 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 17 Nov LTIM was trading at 5848.50. The strike last trading price was 155.6, which was 0 lower than the previous day. The implied volatity was 1.69, 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 155.6, which was 0 lower than the previous day. The implied volatity was 2.09, 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 155.6, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0

On 12 Nov LTIM was trading at 5893.50. The strike last trading price was 155.6, 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 11 Nov LTIM was trading at 5710.50. The strike last trading price was 155.6, which was 0 lower than the previous day. The implied volatity was 2.90, 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 155.6, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0

LTIM 30DEC2025 6050 PE
Delta: -0.25 Vega: 4.76 Theta: -2.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	50.5 ₹ 7,575	-12.05 -1807.50	21.85	34 5,100	5 750	103 15,450
8 Dec	6256.00	62.55 ₹ 9,382.5	20.95 3142.50	26.09	50 7,500	-4 -600	99 14,850
5 Dec	6292.00	41.65 ₹ 6,247.5	-11.4 -1710.00	22.01	65 9,750	1 150	102 15,300
4 Dec	6266.00	54.05 ₹ 8,107.5	-42.3 -6345.00	22.09	195 29,250	1 150	100 15,000
3 Dec	6159.00	95.35 ₹ 14,302.5	-6.4 -960.00	23.84	127 19,050	13 1,950	100 15,000
2 Dec	6164.00	102 ₹ 15,300	-12.8 -1920.00	25.41	62 9,300	8 1,200	88 13,200
1 Dec	6152.50	119.75 ₹ 17,962.5	-6.55 -982.50	25.58	91 13,650	-10 -1,500	80 12,000
28 Nov	6096.50	120 ₹ 18,000	-31.8 -4770.00	24.18	268 40,200	54 8,100	95 14,250
27 Nov	6025.50	154.65 ₹ 23,197.5	-108.45 -16267.50	22.50	101 15,150	29 4,350	42 6,300
26 Nov	5890.00	263.3 ₹ 39,495	43.75 6562.50	-	0 0	11 1,650	0 0
25 Nov	5833.00	263.3 ₹ 39,495	43.75 6562.50	23.75	16 2,400	11 1,650	13 1,950
24 Nov	5922.00	219.55 ₹ 32,932.5	28.05 4207.50	23.31	2 300	1 150	3 450
21 Nov	5926.00	191.5 ₹ 28,725	-354.65 -53197.50	-	0 0	2 300	0 0
20 Nov	6027.00	191.5 ₹ 28,725	-354.65 -53197.50	26.94	5 750	3 450	3 450
19 Nov	5972.00	546.15 ₹ 81,922.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5756.00	546.15 ₹ 81,922.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5848.50	546.15 ₹ 81,922.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5809.00	546.15 ₹ 81,922.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	546.15 ₹ 81,922.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5893.50	546.15 ₹ 81,922.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5710.50	546.15 ₹ 81,922.5	0 0.00	-	0 0	0 0	0 0
10 Nov	5643.00	546.15 ₹ 81,922.5	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6050 expiring on 30DEC2025

Delta for 6050 PE is -0.25

Historical price for 6050 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 50.5, which was -12.05 lower than the previous day. The implied volatity was 21.85, the open interest changed by 5 which increased total open position to 103

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 62.55, which was 20.95 higher than the previous day. The implied volatity was 26.09, the open interest changed by -4 which decreased total open position to 99

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 41.65, which was -11.4 lower than the previous day. The implied volatity was 22.01, the open interest changed by 1 which increased total open position to 102

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 54.05, which was -42.3 lower than the previous day. The implied volatity was 22.09, the open interest changed by 1 which increased total open position to 100

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 95.35, which was -6.4 lower than the previous day. The implied volatity was 23.84, the open interest changed by 13 which increased total open position to 100

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 102, which was -12.8 lower than the previous day. The implied volatity was 25.41, the open interest changed by 8 which increased total open position to 88

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 119.75, which was -6.55 lower than the previous day. The implied volatity was 25.58, the open interest changed by -10 which decreased total open position to 80

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 120, which was -31.8 lower than the previous day. The implied volatity was 24.18, the open interest changed by 54 which increased total open position to 95

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 154.65, which was -108.45 lower than the previous day. The implied volatity was 22.50, the open interest changed by 29 which increased total open position to 42

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 263.3, which was 43.75 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 263.3, which was 43.75 higher than the previous day. The implied volatity was 23.75, the open interest changed by 11 which increased total open position to 13

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 219.55, which was 28.05 higher than the previous day. The implied volatity was 23.31, the open interest changed by 1 which increased total open position to 3

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 191.5, which was -354.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 191.5, which was -354.65 lower than the previous day. The implied volatity was 26.94, the open interest changed by 3 which increased total open position to 3

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 546.15, 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 Nov LTIM was trading at 5756.00. The strike last trading price was 546.15, 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 546.15, 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 Nov LTIM was trading at 5809.00. The strike last trading price was 546.15, 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 546.15, 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 Nov LTIM was trading at 5893.50. The strike last trading price was 546.15, 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 546.15, 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 546.15, 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