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 6150 CE
Delta: 0.75 Vega: 5.27 Theta: -3.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6292.00	235 ₹ 35,250	18.45 2767.50	18.15	64 9,600	-32 -4,800	96 14,400
4 Dec	6266.00	217.35 ₹ 32,602.5	65.35 9802.50	20.28	280 42,000	-30 -4,500	129 19,350
3 Dec	6159.00	152.65 ₹ 22,897.5	-11.9 -1785.00	19.36	710 1,06,500	0 0	159 23,850
2 Dec	6164.00	166.65 ₹ 24,997.5	6.6 990.00	19.64	434 65,100	38 5,700	169 25,350
1 Dec	6152.50	147 ₹ 22,050	1.2 180.00	19.62	839 1,25,850	51 7,650	131 19,650
28 Nov	6096.50	149 ₹ 22,350	25.7 3855.00	19.27	130 19,500	13 1,950	80 12,000
27 Nov	6025.50	123.4 ₹ 18,510	-11.3 -1695.00	22.56	75 11,250	15 2,250	67 10,050
26 Nov	5890.00	134.7 ₹ 20,205	-20.95 -3142.50	-	0 0	0 0	0 0
25 Nov	5833.00	134.7 ₹ 20,205	-20.95 -3142.50	-	0 0	0 0	0 0
24 Nov	5922.00	134.7 ₹ 20,205	-20.95 -3142.50	28.53	2 300	0 0	52 7,800
21 Nov	5926.00	155.65 ₹ 23,347.5	26.05 3907.50	-	0 0	52 7,800	0 0
20 Nov	6027.00	155.65 ₹ 23,347.5	26.05 3907.50	22.62	74 11,100	52 7,800	52 7,800
19 Nov	5972.00	129.6 ₹ 19,440	0 0.00	1.61	0 0	0 0	0 0
18 Nov	5756.00	129.6 ₹ 19,440	0 0.00	3.87	0 0	0 0	0 0
17 Nov	5848.50	129.6 ₹ 19,440	0 0.00	2.76	0 0	0 0	0 0
14 Nov	5809.00	129.6 ₹ 19,440	0 0.00	3.08	0 0	0 0	0 0
13 Nov	5847.00	129.6 ₹ 19,440	0 0.00	2.67	0 0	0 0	0 0

12 Nov	5893.50	129.6 ₹ 19,440	0 0.00	2.19	0 0	0 0	0 0
11 Nov	5710.50	129.6 ₹ 19,440	0 0.00	3.97	0 0	0 0	0 0
10 Nov	5643.00	129.6 ₹ 19,440	0 0.00	4.68	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6150 expiring on 30DEC2025

Delta for 6150 CE is 0.75

Historical price for 6150 CE is as follows

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 235, which was 18.45 higher than the previous day. The implied volatity was 18.15, the open interest changed by -32 which decreased total open position to 96

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 217.35, which was 65.35 higher than the previous day. The implied volatity was 20.28, the open interest changed by -30 which decreased total open position to 129

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 152.65, which was -11.9 lower than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 159

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 166.65, which was 6.6 higher than the previous day. The implied volatity was 19.64, the open interest changed by 38 which increased total open position to 169

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 147, which was 1.2 higher than the previous day. The implied volatity was 19.62, the open interest changed by 51 which increased total open position to 131

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 149, which was 25.7 higher than the previous day. The implied volatity was 19.27, the open interest changed by 13 which increased total open position to 80

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 123.4, which was -11.3 lower than the previous day. The implied volatity was 22.56, the open interest changed by 15 which increased total open position to 67

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 134.7, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 134.7, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 134.7, which was -20.95 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 52

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 155.65, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 0

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 155.65, which was 26.05 higher than the previous day. The implied volatity was 22.62, the open interest changed by 52 which increased total open position to 52

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 129.6, 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 18 Nov LTIM was trading at 5756.00. The strike last trading price was 129.6, which was 0 lower than the previous day. The implied volatity was 3.87, 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 129.6, which was 0 lower than the previous day. The implied volatity was 2.76, 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 129.6, which was 0 lower than the previous day. The implied volatity was 3.08, 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 129.6, which was 0 lower than the previous day. The implied volatity was 2.67, 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 129.6, which was 0 lower than the previous day. The implied volatity was 2.19, 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 129.6, which was 0 lower than the previous day. The implied volatity was 3.97, 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 129.6, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0

LTIM 30DEC2025 6150 PE
Delta: -0.29 Vega: 5.64 Theta: -1.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6292.00	67.95 ₹ 10,192.5	-15.25 -2287.50	22.06	221 33,150	7 1,050	155 23,250
4 Dec	6266.00	82.15 ₹ 12,322.5	-59.65 -8947.50	22.07	382 57,300	58 8,700	151 22,650
3 Dec	6159.00	139.15 ₹ 20,872.5	-6.45 -967.50	24.19	199 29,850	24 3,600	93 13,950
2 Dec	6164.00	144.95 ₹ 21,742.5	-11.95 -1792.50	25.74	106 15,900	29 4,350	67 10,050
1 Dec	6152.50	166.1 ₹ 24,915	-452.95 -67942.50	25.85	116 17,400	38 5,700	38 5,700
28 Nov	6096.50	619.05 ₹ 92,857.5	0 0.00	0.31	0 0	0 0	0 0
27 Nov	6025.50	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5833.00	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5922.00	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5972.00	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5756.00	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5848.50	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5809.00	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5893.50	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5710.50	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0
10 Nov	5643.00	619.05 ₹ 92,857.5	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6150 expiring on 30DEC2025

Delta for 6150 PE is -0.29

Historical price for 6150 PE is as follows

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 67.95, which was -15.25 lower than the previous day. The implied volatity was 22.06, the open interest changed by 7 which increased total open position to 155

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 82.15, which was -59.65 lower than the previous day. The implied volatity was 22.07, the open interest changed by 58 which increased total open position to 151

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 139.15, which was -6.45 lower than the previous day. The implied volatity was 24.19, the open interest changed by 24 which increased total open position to 93

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 144.95, which was -11.95 lower than the previous day. The implied volatity was 25.74, the open interest changed by 29 which increased total open position to 67

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 166.1, which was -452.95 lower than the previous day. The implied volatity was 25.85, the open interest changed by 38 which increased total open position to 38

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 619.05, which was 0 lower than the previous day. The implied volatity was 0.31, 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 619.05, 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 26 Nov LTIM was trading at 5890.00. The strike last trading price was 619.05, 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 25 Nov LTIM was trading at 5833.00. The strike last trading price was 619.05, 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 24 Nov LTIM was trading at 5922.00. The strike last trading price was 619.05, 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 619.05, 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 619.05, 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 19 Nov LTIM was trading at 5972.00. The strike last trading price was 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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 619.05, 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