LTIM

Ltimindtree Limited

6252.5 +36.50 (0.59%)

L: 6212 H: 6292.5

Back to Option Chain

Historical option data for LTIM
17 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 6200 CE
Delta: 0.60 Vega: 4.56 Theta: -4.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6252.50	139.3 ₹ 20,895	17.25 2587.50	22.87	1,044 1,56,600	-30 -4,500	335 50,250
16 Dec	6216.00	130.1 ₹ 19,515	-36.45 -5467.50	21.27	731 1,09,650	50 7,500	363 54,450
15 Dec	6269.50	167.05 ₹ 25,057.5	-18.65 -2797.50	20.93	169 25,350	-18 -2,700	312 46,800
12 Dec	6284.50	187.65 ₹ 28,147.5	-9.95 -1492.50	19.12	85 12,750	-5 -750	331 49,650
11 Dec	6294.50	197.65 ₹ 29,647.5	57.4 8610.00	21.44	760 1,14,000	14 2,100	336 50,400
10 Dec	6220.50	140 ₹ 21,000	-29.05 -4357.50	20.11	494 74,100	-10 -1,500	322 48,300
9 Dec	6245.50	160.7 ₹ 24,105	-21.05 -3157.50	22.02	504 75,600	-10 -1,500	340 51,000
8 Dec	6256.00	184.6 ₹ 27,690	-20.9 -3135.00	21.03	292 43,800	-34 -5,100	353 52,950
5 Dec	6292.00	208 ₹ 31,200	20.95 3142.50	19.77	504 75,600	-79 -11,850	387 58,050
4 Dec	6266.00	186.9 ₹ 28,035	58.1 8715.00	19.71	4,112 6,16,800	1 150	466 69,900
3 Dec	6159.00	129.6 ₹ 19,440	-11 -1650.00	19.74	4,072 6,10,800	1 150	472 70,800
2 Dec	6164.00	143.9 ₹ 21,585	10.7 1605.00	20.19	1,045 1,56,750	-7 -1,050	474 71,100
1 Dec	6152.50	125 ₹ 18,750	2.15 322.50	19.94	2,927 4,39,050	123 18,450	481 72,150
28 Nov	6096.50	122.9 ₹ 18,435	18.2 2730.00	18.96	1,464 2,19,600	89 13,350	356 53,400
27 Nov	6025.50	104.3 ₹ 15,645	44.3 6645.00	22.51	780 1,17,000	56 8,400	268 40,200
26 Nov	5890.00	61.1 ₹ 9,165	7.25 1087.50	21.06	345 51,750	-14 -2,100	210 31,500
25 Nov	5833.00	55.9 ₹ 8,385	-27.7 -4155.00	22.43	330 49,500	-18 -2,700	224 33,600
24 Nov	5922.00	82.25 ₹ 12,337.5	-10.6 -1590.00	23.17	503 75,450	87 13,050	242 36,300
21 Nov	5926.00	93.25 ₹ 13,987.5	-33.5 -5025.00	22.68	132 19,800	-17 -2,550	155 23,250
20 Nov	6027.00	132 ₹ 19,800	10.4 1560.00	22.24	306 45,900	20 3,000	172 25,800
19 Nov	5972.00	118.4 ₹ 17,760	57.35 8602.50	23.98	337 50,550	102 15,300	153 22,950
18 Nov	5756.00	61 ₹ 9,150	-22.7 -3405.00	23.73	31 4,650	4 600	51 7,650
17 Nov	5848.50	86.55 ₹ 12,982.5	7.6 1140.00	23.74	21 3,150	16 2,400	48 7,200

14 Nov	5809.00	78.95 ₹ 11,842.5	-15.1 -2265.00	23.32	19 2,850	7 1,050	33 4,950
13 Nov	5847.00	94.05 ₹ 14,107.5	-14.95 -2242.50	23.48	11 1,650	2 300	25 3,750
12 Nov	5893.50	109 ₹ 16,350	59 8850.00	23.41	21 3,150	16 2,400	23 3,450
11 Nov	5710.50	50 ₹ 7,500	-1.05 -157.50	21.20	1 150	0 0	6 900
10 Nov	5643.00	51.05 ₹ 7,657.5	-24.6 -3690.00	23.62	7 1,050	4 600	4 600

For Ltimindtree Limited - strike price 6200 expiring on 30DEC2025

Delta for 6200 CE is 0.60

Historical price for 6200 CE is as follows

On 17 Dec LTIM was trading at 6252.50. The strike last trading price was 139.3, which was 17.25 higher than the previous day. The implied volatity was 22.87, the open interest changed by -30 which decreased total open position to 335

On 16 Dec LTIM was trading at 6216.00. The strike last trading price was 130.1, which was -36.45 lower than the previous day. The implied volatity was 21.27, the open interest changed by 50 which increased total open position to 363

On 15 Dec LTIM was trading at 6269.50. The strike last trading price was 167.05, which was -18.65 lower than the previous day. The implied volatity was 20.93, the open interest changed by -18 which decreased total open position to 312

On 12 Dec LTIM was trading at 6284.50. The strike last trading price was 187.65, which was -9.95 lower than the previous day. The implied volatity was 19.12, the open interest changed by -5 which decreased total open position to 331

On 11 Dec LTIM was trading at 6294.50. The strike last trading price was 197.65, which was 57.4 higher than the previous day. The implied volatity was 21.44, the open interest changed by 14 which increased total open position to 336

On 10 Dec LTIM was trading at 6220.50. The strike last trading price was 140, which was -29.05 lower than the previous day. The implied volatity was 20.11, the open interest changed by -10 which decreased total open position to 322

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 160.7, which was -21.05 lower than the previous day. The implied volatity was 22.02, the open interest changed by -10 which decreased total open position to 340

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 184.6, which was -20.9 lower than the previous day. The implied volatity was 21.03, the open interest changed by -34 which decreased total open position to 353

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 208, which was 20.95 higher than the previous day. The implied volatity was 19.77, the open interest changed by -79 which decreased total open position to 387

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 186.9, which was 58.1 higher than the previous day. The implied volatity was 19.71, the open interest changed by 1 which increased total open position to 466

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 129.6, which was -11 lower than the previous day. The implied volatity was 19.74, the open interest changed by 1 which increased total open position to 472

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 143.9, which was 10.7 higher than the previous day. The implied volatity was 20.19, the open interest changed by -7 which decreased total open position to 474

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 125, which was 2.15 higher than the previous day. The implied volatity was 19.94, the open interest changed by 123 which increased total open position to 481

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 122.9, which was 18.2 higher than the previous day. The implied volatity was 18.96, the open interest changed by 89 which increased total open position to 356

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 104.3, which was 44.3 higher than the previous day. The implied volatity was 22.51, the open interest changed by 56 which increased total open position to 268

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 61.1, which was 7.25 higher than the previous day. The implied volatity was 21.06, the open interest changed by -14 which decreased total open position to 210

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 55.9, which was -27.7 lower than the previous day. The implied volatity was 22.43, the open interest changed by -18 which decreased total open position to 224

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 82.25, which was -10.6 lower than the previous day. The implied volatity was 23.17, the open interest changed by 87 which increased total open position to 242

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 93.25, which was -33.5 lower than the previous day. The implied volatity was 22.68, the open interest changed by -17 which decreased total open position to 155

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 132, which was 10.4 higher than the previous day. The implied volatity was 22.24, the open interest changed by 20 which increased total open position to 172

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 118.4, which was 57.35 higher than the previous day. The implied volatity was 23.98, the open interest changed by 102 which increased total open position to 153

On 18 Nov LTIM was trading at 5756.00. The strike last trading price was 61, which was -22.7 lower than the previous day. The implied volatity was 23.73, the open interest changed by 4 which increased total open position to 51

On 17 Nov LTIM was trading at 5848.50. The strike last trading price was 86.55, which was 7.6 higher than the previous day. The implied volatity was 23.74, the open interest changed by 16 which increased total open position to 48

On 14 Nov LTIM was trading at 5809.00. The strike last trading price was 78.95, which was -15.1 lower than the previous day. The implied volatity was 23.32, the open interest changed by 7 which increased total open position to 33

On 13 Nov LTIM was trading at 5847.00. The strike last trading price was 94.05, which was -14.95 lower than the previous day. The implied volatity was 23.48, the open interest changed by 2 which increased total open position to 25

On 12 Nov LTIM was trading at 5893.50. The strike last trading price was 109, which was 59 higher than the previous day. The implied volatity was 23.41, the open interest changed by 16 which increased total open position to 23

On 11 Nov LTIM was trading at 5710.50. The strike last trading price was 50, which was -1.05 lower than the previous day. The implied volatity was 21.20, the open interest changed by 0 which decreased total open position to 6

On 10 Nov LTIM was trading at 5643.00. The strike last trading price was 51.05, which was -24.6 lower than the previous day. The implied volatity was 23.62, the open interest changed by 4 which increased total open position to 4

LTIM 30DEC2025 6200 PE
Delta: -0.40 Vega: 4.54 Theta: -3.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6252.50	72.95 ₹ 10,942.5	-19.25 -2887.50	21.38	812 1,21,800	-10 -1,500	361 54,150
16 Dec	6216.00	91.5 ₹ 13,725	21.55 3232.50	23.71	1,103 1,65,450	-8 -1,200	373 55,950
15 Dec	6269.50	70.35 ₹ 10,552.5	1 150.00	23.01	370 55,500	-16 -2,400	380 57,000
12 Dec	6284.50	65 ₹ 9,750	-8.4 -1260.00	21.94	408 61,200	36 5,400	398 59,700
11 Dec	6294.50	72.65 ₹ 10,897.5	-47.95 -7192.50	22.82	864 1,29,600	-18 -2,700	364 54,600
10 Dec	6220.50	124.45 ₹ 18,667.5	27.25 4087.50	25.23	767 1,15,050	-42 -6,300	387 58,050
9 Dec	6245.50	101 ₹ 15,150	6.15 922.50	21.48	2,414 3,62,100	73 10,950	439 65,850
8 Dec	6256.00	92.5 ₹ 13,875	9.85 1477.50	22.52	917 1,37,550	-39 -5,850	367 55,050
5 Dec	6292.00	80.85 ₹ 12,127.5	-20.5 -3075.00	21.45	1,044 1,56,600	-5 -750	415 62,250
4 Dec	6266.00	102.5 ₹ 15,375	-64 -9600.00	22.33	1,292 1,93,800	174 26,100	426 63,900
3 Dec	6159.00	164.3 ₹ 24,645	-6.4 -960.00	24.29	856 1,28,400	121 18,150	251 37,650
2 Dec	6164.00	170.05 ₹ 25,507.5	-7 -1050.00	25.93	99 14,850	25 3,750	130 19,500
1 Dec	6152.50	195 ₹ 29,250	-7.1 -1065.00	26.34	190 28,500	48 7,200	106 15,900
28 Nov	6096.50	196 ₹ 29,400	-38.8 -5820.00	24.95	89 13,350	41 6,150	57 8,550
27 Nov	6025.50	231.85 ₹ 34,777.5	-82.6 -12390.00	21.40	41 6,150	10 1,500	15 2,250
26 Nov	5890.00	314.45 ₹ 47,167.5	-37.55 -5632.50	22.03	1 150	0 0	4 600
25 Nov	5833.00	352 ₹ 52,800	27 4050.00	20.67	3 450	1 150	2 300
24 Nov	5922.00	325 ₹ 48,750	-699.3 -104895.00	-	0 0	1 150	0 0
21 Nov	5926.00	325 ₹ 48,750	-699.3 -104895.00	25.90	1 150	0 0	0 0
20 Nov	6027.00	1024.3 ₹ 1,53,645	0 0.00	-	0 0	0 0	0 0
19 Nov	5972.00	1024.3 ₹ 1,53,645	0 0.00	-	0 0	0 0	0 0
18 Nov	5756.00	1024.3 ₹ 1,53,645	0 0.00	-	0 0	0 0	0 0
17 Nov	5848.50	1024.3 ₹ 1,53,645	0 0.00	-	0 0	0 0	0 0
14 Nov	5809.00	1024.3 ₹ 1,53,645	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	1024.3 ₹ 1,53,645	0 0.00	-	0 0	0 0	0 0
12 Nov	5893.50	1024.3 ₹ 1,53,645	0 0.00	-	0 0	0 0	0 0
11 Nov	5710.50	1024.3 ₹ 1,53,645	0 0.00	-	0 0	0 0	0 0
10 Nov	5643.00	1024.3 ₹ 1,53,645	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6200 expiring on 30DEC2025

Delta for 6200 PE is -0.40

Historical price for 6200 PE is as follows

On 17 Dec LTIM was trading at 6252.50. The strike last trading price was 72.95, which was -19.25 lower than the previous day. The implied volatity was 21.38, the open interest changed by -10 which decreased total open position to 361

On 16 Dec LTIM was trading at 6216.00. The strike last trading price was 91.5, which was 21.55 higher than the previous day. The implied volatity was 23.71, the open interest changed by -8 which decreased total open position to 373

On 15 Dec LTIM was trading at 6269.50. The strike last trading price was 70.35, which was 1 higher than the previous day. The implied volatity was 23.01, the open interest changed by -16 which decreased total open position to 380

On 12 Dec LTIM was trading at 6284.50. The strike last trading price was 65, which was -8.4 lower than the previous day. The implied volatity was 21.94, the open interest changed by 36 which increased total open position to 398

On 11 Dec LTIM was trading at 6294.50. The strike last trading price was 72.65, which was -47.95 lower than the previous day. The implied volatity was 22.82, the open interest changed by -18 which decreased total open position to 364

On 10 Dec LTIM was trading at 6220.50. The strike last trading price was 124.45, which was 27.25 higher than the previous day. The implied volatity was 25.23, the open interest changed by -42 which decreased total open position to 387

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 101, which was 6.15 higher than the previous day. The implied volatity was 21.48, the open interest changed by 73 which increased total open position to 439

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 92.5, which was 9.85 higher than the previous day. The implied volatity was 22.52, the open interest changed by -39 which decreased total open position to 367

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 80.85, which was -20.5 lower than the previous day. The implied volatity was 21.45, the open interest changed by -5 which decreased total open position to 415

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 102.5, which was -64 lower than the previous day. The implied volatity was 22.33, the open interest changed by 174 which increased total open position to 426

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 164.3, which was -6.4 lower than the previous day. The implied volatity was 24.29, the open interest changed by 121 which increased total open position to 251

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 170.05, which was -7 lower than the previous day. The implied volatity was 25.93, the open interest changed by 25 which increased total open position to 130

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 195, which was -7.1 lower than the previous day. The implied volatity was 26.34, the open interest changed by 48 which increased total open position to 106

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 196, which was -38.8 lower than the previous day. The implied volatity was 24.95, the open interest changed by 41 which increased total open position to 57

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 231.85, which was -82.6 lower than the previous day. The implied volatity was 21.40, the open interest changed by 10 which increased total open position to 15

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 314.45, which was -37.55 lower than the previous day. The implied volatity was 22.03, the open interest changed by 0 which decreased total open position to 4

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 352, which was 27 higher than the previous day. The implied volatity was 20.67, the open interest changed by 1 which increased total open position to 2

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 325, which was -699.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 325, which was -699.3 lower than the previous day. The implied volatity was 25.90, 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 1024.3, 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 19 Nov LTIM was trading at 5972.00. The strike last trading price was 1024.3, 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 18 Nov LTIM was trading at 5756.00. The strike last trading price was 1024.3, 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 1024.3, 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 1024.3, 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 1024.3, 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 1024.3, 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 1024.3, 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 1024.3, 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

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