LTIM

Ltimindtree Limited

6163 -39.50 (-0.64%)

L: 6134.5 H: 6243.5

Back to Option Chain

Historical option data for LTIM
24 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 27-JAN-2026 6200 CE
Delta: 0.51 Vega: 7.47 Theta: -3.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	6163.00	176.75 ₹ 26,512.5	-34.75 -5212.50	24.15	138 20,700	32 4,800	151 22,650
23 Dec	6202.50	214.85 ₹ 32,227.5	-6.8 -1020.00	23.43	53 7,950	34 5,100	118 17,700
22 Dec	6191.50	224.9 ₹ 33,735	12.9 1935.00	25.12	29 4,350	6 900	84 12,600
19 Dec	6197.50	212 ₹ 31,800	-94.85 -14227.50	23.09	89 13,350	61 9,150	79 11,850
18 Dec	6245.00	306.85 ₹ 46,027.5	21.85 3277.50	-	0 0	0 0	18 2,700
17 Dec	6252.50	306.85 ₹ 46,027.5	21.85 3277.50	-	0 0	0 0	18 2,700
16 Dec	6216.00	306.85 ₹ 46,027.5	21.85 3277.50	-	0 0	0 0	18 2,700
15 Dec	6269.50	306.85 ₹ 46,027.5	21.85 3277.50	-	0 0	0 0	0 0
12 Dec	6284.50	306.85 ₹ 46,027.5	21.85 3277.50	-	0 0	0 0	18 2,700
11 Dec	6294.50	306.85 ₹ 46,027.5	21.85 3277.50	22.73	1 150	0 0	17 2,550
10 Dec	6220.50	285 ₹ 42,750	-35 -5250.00	26.39	1 150	0 0	16 2,400
9 Dec	6245.50	320 ₹ 48,000	10.8 1620.00	-	0 0	0 0	0 0
8 Dec	6256.00	320 ₹ 48,000	10.8 1620.00	-	0 0	0 0	16 2,400
5 Dec	6292.00	320 ₹ 48,000	10.8 1620.00	22.74	1 150	0 0	15 2,250
4 Dec	6266.00	309.2 ₹ 46,380	59.2 8880.00	23.99	9 1,350	3 450	16 2,400
3 Dec	6159.00	250 ₹ 37,500	-5.15 -772.50	24.03	4 600	0 0	13 1,950
2 Dec	6164.00	255.15 ₹ 38,272.5	-6.95 -1042.50	23.36	2 300	1 150	14 2,100
1 Dec	6152.50	262.1 ₹ 39,315	139.7 20955.00	26.09	1 150	0 0	12 1,800
28 Nov	6096.50	123.05 ₹ 18,457.5	-1 -150.00	-	0 0	0 0	0 0
27 Nov	6025.50	123.05 ₹ 18,457.5	-1 -150.00	-	0 0	0 0	0 0

26 Nov	5890.00	123.05 ₹ 18,457.5	-1 -150.00	-	0 0	0 0	0 0
21 Nov	5926.00	123.05 ₹ 18,457.5	-1 -150.00	-	0 0	0 0	0 0
20 Nov	6027.00	123.05 ₹ 18,457.5	-1 -150.00	-	0 0	0 0	0 0
18 Nov	5756.00	123.05 ₹ 18,457.5	-1 -150.00	-	0 0	0 0	0 0
17 Nov	5848.50	123.05 ₹ 18,457.5	-1 -150.00	-	0 0	0 0	0 0
13 Nov	5847.00	123.05 ₹ 18,457.5	-1 -150.00	-	0 0	0 0	0 0
11 Nov	5710.50	123.05 ₹ 18,457.5	-1 -150.00	-	0 0	0 0	0 0
3 Nov	5704.50	123.05 ₹ 18,457.5	-1 -150.00	-	0 0	3 450	0 0
31 Oct	5684.50	123.05 ₹ 18,457.5	-1 -150.00	-	3 450	1 150	10 1,500
30 Oct	5699.00	124.05 ₹ 18,607.5	-53.8 -8070.00	-	9 1,350	8 1,200	8 1,200

For Ltimindtree Limited - strike price 6200 expiring on 27JAN2026

Delta for 6200 CE is 0.51

Historical price for 6200 CE is as follows

On 24 Dec LTIM was trading at 6163.00. The strike last trading price was 176.75, which was -34.75 lower than the previous day. The implied volatity was 24.15, the open interest changed by 32 which increased total open position to 151

On 23 Dec LTIM was trading at 6202.50. The strike last trading price was 214.85, which was -6.8 lower than the previous day. The implied volatity was 23.43, the open interest changed by 34 which increased total open position to 118

On 22 Dec LTIM was trading at 6191.50. The strike last trading price was 224.9, which was 12.9 higher than the previous day. The implied volatity was 25.12, the open interest changed by 6 which increased total open position to 84

On 19 Dec LTIM was trading at 6197.50. The strike last trading price was 212, which was -94.85 lower than the previous day. The implied volatity was 23.09, the open interest changed by 61 which increased total open position to 79

On 18 Dec LTIM was trading at 6245.00. The strike last trading price was 306.85, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 17 Dec LTIM was trading at 6252.50. The strike last trading price was 306.85, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 16 Dec LTIM was trading at 6216.00. The strike last trading price was 306.85, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 15 Dec LTIM was trading at 6269.50. The strike last trading price was 306.85, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LTIM was trading at 6284.50. The strike last trading price was 306.85, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 11 Dec LTIM was trading at 6294.50. The strike last trading price was 306.85, which was 21.85 higher than the previous day. The implied volatity was 22.73, the open interest changed by 0 which decreased total open position to 17

On 10 Dec LTIM was trading at 6220.50. The strike last trading price was 285, which was -35 lower than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 16

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 320, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 320, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 320, which was 10.8 higher than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 15

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 309.2, which was 59.2 higher than the previous day. The implied volatity was 23.99, the open interest changed by 3 which increased total open position to 16

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 250, which was -5.15 lower than the previous day. The implied volatity was 24.03, the open interest changed by 0 which decreased total open position to 13

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 255.15, which was -6.95 lower than the previous day. The implied volatity was 23.36, the open interest changed by 1 which increased total open position to 14

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 262.1, which was 139.7 higher than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 12

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 123.05, which was -1 lower than the previous day. The implied volatity was -, 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 123.05, which was -1 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 123.05, which was -1 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 123.05, which was -1 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 123.05, which was -1 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 123.05, which was -1 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 123.05, which was -1 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 123.05, which was -1 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 123.05, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov LTIM was trading at 5704.50. The strike last trading price was 123.05, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 31 Oct LTIM was trading at 5684.50. The strike last trading price was 123.05, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 30 Oct LTIM was trading at 5699.00. The strike last trading price was 124.05, which was -53.8 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

LTIM 27JAN2026 6200 PE
Delta: -0.49 Vega: 7.47 Theta: -2.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	6163.00	209.85 ₹ 31,477.5	18.95 2842.50	27.58	78 11,700	32 4,800	110 16,500
23 Dec	6202.50	191.4 ₹ 28,710	-1.25 -187.50	29.35	26 3,900	15 2,250	78 11,700
22 Dec	6191.50	192.65 ₹ 28,897.5	-17.95 -2692.50	28.58	81 12,150	41 6,150	62 9,300
19 Dec	6197.50	209.95 ₹ 31,492.5	29.95 4492.50	29.21	22 3,300	12 1,800	20 3,000
18 Dec	6245.00	180 ₹ 27,000	-17.05 -2557.50	28.89	6 900	2 300	8 1,200
17 Dec	6252.50	197.05 ₹ 29,557.5	0 0.00	-	0 0	0 0	6 900
16 Dec	6216.00	197.05 ₹ 29,557.5	0 0.00	28.63	1 150	0 0	5 750
15 Dec	6269.50	197.05 ₹ 29,557.5	-1.3 -195.00	-	0 0	0 0	0 0
12 Dec	6284.50	197.05 ₹ 29,557.5	-1.3 -195.00	-	0 0	0 0	5 750
11 Dec	6294.50	197.05 ₹ 29,557.5	-1.3 -195.00	-	0 0	0 0	5 750
10 Dec	6220.50	197.05 ₹ 29,557.5	-1.3 -195.00	-	0 0	0 0	5 750
9 Dec	6245.50	197.05 ₹ 29,557.5	-1.3 -195.00	27.23	1 150	0 0	4 600
8 Dec	6256.00	198.35 ₹ 29,752.5	-489.75 -73462.50	29.01	4 600	3 450	3 450
5 Dec	6292.00	688.1 ₹ 1,03,215	0 0.00	1.95	0 0	0 0	0 0
4 Dec	6266.00	688.1 ₹ 1,03,215	0 0.00	1.68	0 0	0 0	0 0
3 Dec	6159.00	688.1 ₹ 1,03,215	0 0.00	0.62	0 0	0 0	0 0
2 Dec	6164.00	688.1 ₹ 1,03,215	0 0.00	0.67	0 0	0 0	0 0
1 Dec	6152.50	688.1 ₹ 1,03,215	0 0.00	0.25	0 0	0 0	0 0
28 Nov	6096.50	688.1 ₹ 1,03,215	0 0.00	0.22	0 0	0 0	0 0
27 Nov	6025.50	688.1 ₹ 1,03,215	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	688.1 ₹ 1,03,215	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	688.1 ₹ 1,03,215	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	688.1 ₹ 1,03,215	0 0.00	-	0 0	0 0	0 0
18 Nov	5756.00	688.1 ₹ 1,03,215	0 0.00	-	0 0	0 0	0 0
17 Nov	5848.50	688.1 ₹ 1,03,215	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	688.1 ₹ 1,03,215	0 0.00	-	0 0	0 0	0 0
11 Nov	5710.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	5704.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	5684.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	5699.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6200 expiring on 27JAN2026

Delta for 6200 PE is -0.49

Historical price for 6200 PE is as follows

On 24 Dec LTIM was trading at 6163.00. The strike last trading price was 209.85, which was 18.95 higher than the previous day. The implied volatity was 27.58, the open interest changed by 32 which increased total open position to 110

On 23 Dec LTIM was trading at 6202.50. The strike last trading price was 191.4, which was -1.25 lower than the previous day. The implied volatity was 29.35, the open interest changed by 15 which increased total open position to 78

On 22 Dec LTIM was trading at 6191.50. The strike last trading price was 192.65, which was -17.95 lower than the previous day. The implied volatity was 28.58, the open interest changed by 41 which increased total open position to 62

On 19 Dec LTIM was trading at 6197.50. The strike last trading price was 209.95, which was 29.95 higher than the previous day. The implied volatity was 29.21, the open interest changed by 12 which increased total open position to 20

On 18 Dec LTIM was trading at 6245.00. The strike last trading price was 180, which was -17.05 lower than the previous day. The implied volatity was 28.89, the open interest changed by 2 which increased total open position to 8

On 17 Dec LTIM was trading at 6252.50. The strike last trading price was 197.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 16 Dec LTIM was trading at 6216.00. The strike last trading price was 197.05, which was 0 lower than the previous day. The implied volatity was 28.63, the open interest changed by 0 which decreased total open position to 5

On 15 Dec LTIM was trading at 6269.50. The strike last trading price was 197.05, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LTIM was trading at 6284.50. The strike last trading price was 197.05, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec LTIM was trading at 6294.50. The strike last trading price was 197.05, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec LTIM was trading at 6220.50. The strike last trading price was 197.05, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 197.05, which was -1.3 lower than the previous day. The implied volatity was 27.23, the open interest changed by 0 which decreased total open position to 4

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 198.35, which was -489.75 lower than the previous day. The implied volatity was 29.01, the open interest changed by 3 which increased total open position to 3

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 688.1, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 688.1, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 688.1, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 688.1, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 688.1, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 688.1, which was 0 lower than the previous day. The implied volatity was 0.22, 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 688.1, 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 688.1, 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 688.1, 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 688.1, 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 688.1, 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 688.1, 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 688.1, 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 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 3 Nov LTIM was trading at 5704.50. 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 31 Oct LTIM was trading at 5684.50. 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 30 Oct LTIM was trading at 5699.00. 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