LTIM

Ltimindtree Limited

6292 +26.00 (0.41%)

L: 6240.5 H: 6380

Back to Option Chain

Historical option data for LTIM
05 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 6100 CE
Delta: 0.80 Vega: 4.57 Theta: -2.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6292.00	270.85 ₹ 40,627.5	16.2 2430.00	17.75	59 8,850	-16 -2,400	185 27,750
4 Dec	6266.00	244 ₹ 36,600	65.45 9817.50	18.95	349 52,350	-38 -5,700	202 30,300
3 Dec	6159.00	180 ₹ 27,000	-10.8 -1620.00	19.17	440 66,000	-5 -750	240 36,000
2 Dec	6164.00	193 ₹ 28,950	8.85 1327.50	19.15	400 60,000	-14 -2,100	254 38,100
1 Dec	6152.50	171 ₹ 25,650	2.6 390.00	19.15	1,335 2,00,250	-85 -12,750	269 40,350
28 Nov	6096.50	172 ₹ 25,800	26.25 3937.50	18.73	2,453 3,67,950	125 18,750	356 53,400
27 Nov	6025.50	141.35 ₹ 21,202.5	52.2 7830.00	22.13	1,265 1,89,750	68 10,200	229 34,350
26 Nov	5890.00	89 ₹ 13,350	9.75 1462.50	20.89	246 36,900	23 3,450	160 24,000
25 Nov	5833.00	80.9 ₹ 12,135	-34.2 -5130.00	22.36	264 39,600	19 2,850	143 21,450
24 Nov	5922.00	114.8 ₹ 17,220	-11.05 -1657.50	23.24	138 20,700	61 9,150	128 19,200
21 Nov	5926.00	125.85 ₹ 18,877.5	-41.5 -6225.00	22.45	99 14,850	-21 -3,150	68 10,200
20 Nov	6027.00	172.15 ₹ 25,822.5	-2.35 -352.50	21.84	210 31,500	83 12,450	92 13,800
19 Nov	5972.00	174.5 ₹ 26,175	84.35 12652.50	26.30	22 3,300	8 1,200	8 1,200
18 Nov	5756.00	90.15 ₹ 13,522.5	0 0.00	3.39	0 0	0 0	0 0
17 Nov	5848.50	90.15 ₹ 13,522.5	0 0.00	2.32	0 0	0 0	0 0
14 Nov	5809.00	90.15 ₹ 13,522.5	0 0.00	2.68	0 0	0 0	0 0
13 Nov	5847.00	90.15 ₹ 13,522.5	0 0.00	2.24	0 0	0 0	0 0
12 Nov	5893.50	90.15 ₹ 13,522.5	0 0.00	1.61	0 0	0 0	0 0
11 Nov	5710.50	90.15 ₹ 13,522.5	0 0.00	3.37	0 0	0 0	0 0
10 Nov	5643.00	90.15 ₹ 13,522.5	0 0.00	4.28	0 0	0 0	0 0

17 Oct	5605.00	90.15 ₹ 13,522.5	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 6100 expiring on 30DEC2025

Delta for 6100 CE is 0.80

Historical price for 6100 CE is as follows

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 270.85, which was 16.2 higher than the previous day. The implied volatity was 17.75, the open interest changed by -16 which decreased total open position to 185

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 244, which was 65.45 higher than the previous day. The implied volatity was 18.95, the open interest changed by -38 which decreased total open position to 202

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 180, which was -10.8 lower than the previous day. The implied volatity was 19.17, the open interest changed by -5 which decreased total open position to 240

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 193, which was 8.85 higher than the previous day. The implied volatity was 19.15, the open interest changed by -14 which decreased total open position to 254

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 171, which was 2.6 higher than the previous day. The implied volatity was 19.15, the open interest changed by -85 which decreased total open position to 269

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 172, which was 26.25 higher than the previous day. The implied volatity was 18.73, the open interest changed by 125 which increased total open position to 356

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 141.35, which was 52.2 higher than the previous day. The implied volatity was 22.13, the open interest changed by 68 which increased total open position to 229

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 89, which was 9.75 higher than the previous day. The implied volatity was 20.89, the open interest changed by 23 which increased total open position to 160

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 80.9, which was -34.2 lower than the previous day. The implied volatity was 22.36, the open interest changed by 19 which increased total open position to 143

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 114.8, which was -11.05 lower than the previous day. The implied volatity was 23.24, the open interest changed by 61 which increased total open position to 128

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 125.85, which was -41.5 lower than the previous day. The implied volatity was 22.45, the open interest changed by -21 which decreased total open position to 68

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 172.15, which was -2.35 lower than the previous day. The implied volatity was 21.84, the open interest changed by 83 which increased total open position to 92

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 174.5, which was 84.35 higher than the previous day. The implied volatity was 26.30, the open interest changed by 8 which increased total open position to 8

On 18 Nov LTIM was trading at 5756.00. The strike last trading price was 90.15, which was 0 lower than the previous day. The implied volatity was 3.39, 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 90.15, which was 0 lower than the previous day. The implied volatity was 2.32, 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 90.15, which was 0 lower than the previous day. The implied volatity was 2.68, 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 90.15, which was 0 lower than the previous day. The implied volatity was 2.24, 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 90.15, which was 0 lower than the previous day. The implied volatity was 1.61, 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 90.15, which was 0 lower than the previous day. The implied volatity was 3.37, 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 90.15, which was 0 lower than the previous day. The implied volatity was 4.28, 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 90.15, 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 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

LTIM 30DEC2025 6100 PE
Delta: -0.24 Vega: 5.11 Theta: -1.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6292.00	51.15 ₹ 7,672.5	-16 -2400.00	21.43	643 96,450	3 450	353 52,950
4 Dec	6266.00	64.75 ₹ 9,712.5	-52.85 -7927.50	21.49	940 1,41,000	39 5,850	354 53,100
3 Dec	6159.00	115.4 ₹ 17,310	-7.8 -1170.00	23.92	520 78,000	26 3,900	322 48,300
2 Dec	6164.00	123.15 ₹ 18,472.5	-7.5 -1125.00	25.70	607 91,050	105 15,750	297 44,550
1 Dec	6152.50	140.4 ₹ 21,060	-9 -1350.00	25.51	547 82,050	33 4,950	196 29,400
28 Nov	6096.50	140 ₹ 21,000	-36.75 -5512.50	24.01	397 59,550	68 10,200	160 24,000
27 Nov	6025.50	177 ₹ 26,550	-75 -11250.00	21.72	159 23,850	38 5,700	94 14,100
26 Nov	5890.00	244.3 ₹ 36,645	-58.7 -8805.00	21.91	124 18,600	-51 -7,650	57 8,550
25 Nov	5833.00	303 ₹ 45,450	47.4 7110.00	24.70	5 750	-1 -150	108 16,200
24 Nov	5922.00	255.55 ₹ 38,332.5	-0.4 -60.00	24.10	16 2,400	-1 -150	109 16,350
21 Nov	5926.00	258.15 ₹ 38,722.5	47.7 7155.00	25.50	70 10,500	14 2,100	111 16,650
20 Nov	6027.00	209.85 ₹ 31,477.5	-70.15 -10522.50	26.13	255 38,250	96 14,400	97 14,550
19 Nov	5972.00	280 ₹ 42,000	-660.3 -99045.00	29.91	1 150	0 0	0 0
18 Nov	5756.00	940.3 ₹ 1,41,045	0 0.00	-	0 0	0 0	0 0
17 Nov	5848.50	940.3 ₹ 1,41,045	0 0.00	-	0 0	0 0	0 0
14 Nov	5809.00	940.3 ₹ 1,41,045	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	940.3 ₹ 1,41,045	0 0.00	-	0 0	0 0	0 0
12 Nov	5893.50	940.3 ₹ 1,41,045	0 0.00	-	0 0	0 0	0 0
11 Nov	5710.50	940.3 ₹ 1,41,045	0 0.00	-	0 0	0 0	0 0
10 Nov	5643.00	940.3 ₹ 1,41,045	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 6100 expiring on 30DEC2025

Delta for 6100 PE is -0.24

Historical price for 6100 PE is as follows

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 51.15, which was -16 lower than the previous day. The implied volatity was 21.43, the open interest changed by 3 which increased total open position to 353

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 64.75, which was -52.85 lower than the previous day. The implied volatity was 21.49, the open interest changed by 39 which increased total open position to 354

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 115.4, which was -7.8 lower than the previous day. The implied volatity was 23.92, the open interest changed by 26 which increased total open position to 322

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 123.15, which was -7.5 lower than the previous day. The implied volatity was 25.70, the open interest changed by 105 which increased total open position to 297

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 140.4, which was -9 lower than the previous day. The implied volatity was 25.51, the open interest changed by 33 which increased total open position to 196

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 140, which was -36.75 lower than the previous day. The implied volatity was 24.01, the open interest changed by 68 which increased total open position to 160

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 177, which was -75 lower than the previous day. The implied volatity was 21.72, the open interest changed by 38 which increased total open position to 94

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 244.3, which was -58.7 lower than the previous day. The implied volatity was 21.91, the open interest changed by -51 which decreased total open position to 57

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 303, which was 47.4 higher than the previous day. The implied volatity was 24.70, the open interest changed by -1 which decreased total open position to 108

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 255.55, which was -0.4 lower than the previous day. The implied volatity was 24.10, the open interest changed by -1 which decreased total open position to 109

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 258.15, which was 47.7 higher than the previous day. The implied volatity was 25.50, the open interest changed by 14 which increased total open position to 111

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 209.85, which was -70.15 lower than the previous day. The implied volatity was 26.13, the open interest changed by 96 which increased total open position to 97

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 280, which was -660.3 lower than the previous day. The implied volatity was 29.91, 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 940.3, 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 940.3, 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 940.3, 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 940.3, 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 940.3, 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 940.3, 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 940.3, 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

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