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 6250 CE
Delta: 0.52 Vega: 5.95 Theta: -4.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	137.1 ₹ 20,565	-18.55 -2782.50	22.47	122 18,300	-7 -1,050	145 21,750
8 Dec	6256.00	156.15 ₹ 23,422.5	-16.4 -2460.00	21.12	175 26,250	9 1,350	153 22,950
5 Dec	6292.00	175 ₹ 26,250	15.3 2295.00	19.21	533 79,950	-35 -5,250	144 21,600
4 Dec	6266.00	159.15 ₹ 23,872.5	51.65 7747.50	20.48	973 1,45,950	54 8,100	178 26,700

3 Dec	6159.00	108.3 ₹ 16,245	-10.8 -1620.00	19.93	234 35,100	45 6,750	127 19,050
2 Dec	6164.00	118.8 ₹ 17,820	4.4 660.00	19.96	93 13,950	7 1,050	82 12,300
1 Dec	6152.50	102.7 ₹ 15,405	-1.75 -262.50	19.80	155 23,250	22 3,300	78 11,700
28 Nov	6096.50	108.65 ₹ 16,297.5	21.65 3247.50	19.93	125 18,750	4 600	58 8,700
27 Nov	6025.50	88 ₹ 13,200	38.45 5767.50	22.35	127 19,050	29 4,350	54 8,100
26 Nov	5890.00	49.7 ₹ 7,455	4.9 735.00	21.07	21 3,150	1 150	26 3,900
25 Nov	5833.00	45.4 ₹ 6,810	-25 -3750.00	22.35	45 6,750	18 2,700	26 3,900
24 Nov	5922.00	70.6 ₹ 10,590	-11 -1650.00	23.40	9 1,350	1 150	8 1,200
21 Nov	5926.00	81.6 ₹ 12,240	-19.4 -2910.00	23.08	8 1,200	2 300	6 900
20 Nov	6027.00	101 ₹ 15,150	-4 -600.00	20.59	1 150	0 0	3 450
19 Nov	5972.00	105 ₹ 15,750	31 4650.00	24.35	9 1,350	0 0	4 600
14 Nov	5809.00	74 ₹ 11,100	-21.75 -3262.50	24.37	2 300	1 150	4 600
13 Nov	5847.00	95.75 ₹ 14,362.5	-11.15 -1672.50	25.87	4 600	2 300	2 300

For Ltimindtree Limited - strike price 6250 expiring on 30DEC2025

Delta for 6250 CE is 0.52

Historical price for 6250 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 137.1, which was -18.55 lower than the previous day. The implied volatity was 22.47, the open interest changed by -7 which decreased total open position to 145

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 156.15, which was -16.4 lower than the previous day. The implied volatity was 21.12, the open interest changed by 9 which increased total open position to 153

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 175, which was 15.3 higher than the previous day. The implied volatity was 19.21, the open interest changed by -35 which decreased total open position to 144

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 159.15, which was 51.65 higher than the previous day. The implied volatity was 20.48, the open interest changed by 54 which increased total open position to 178

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 108.3, which was -10.8 lower than the previous day. The implied volatity was 19.93, the open interest changed by 45 which increased total open position to 127

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 118.8, which was 4.4 higher than the previous day. The implied volatity was 19.96, the open interest changed by 7 which increased total open position to 82

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 102.7, which was -1.75 lower than the previous day. The implied volatity was 19.80, the open interest changed by 22 which increased total open position to 78

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 108.65, which was 21.65 higher than the previous day. The implied volatity was 19.93, the open interest changed by 4 which increased total open position to 58

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 88, which was 38.45 higher than the previous day. The implied volatity was 22.35, the open interest changed by 29 which increased total open position to 54

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 49.7, which was 4.9 higher than the previous day. The implied volatity was 21.07, the open interest changed by 1 which increased total open position to 26

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 45.4, which was -25 lower than the previous day. The implied volatity was 22.35, the open interest changed by 18 which increased total open position to 26

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 70.6, which was -11 lower than the previous day. The implied volatity was 23.40, the open interest changed by 1 which increased total open position to 8

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 81.6, which was -19.4 lower than the previous day. The implied volatity was 23.08, the open interest changed by 2 which increased total open position to 6

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 101, which was -4 lower than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 3

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 105, which was 31 higher than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 4

On 14 Nov LTIM was trading at 5809.00. The strike last trading price was 74, which was -21.75 lower than the previous day. The implied volatity was 24.37, the open interest changed by 1 which increased total open position to 4

On 13 Nov LTIM was trading at 5847.00. The strike last trading price was 95.75, which was -11.15 lower than the previous day. The implied volatity was 25.87, the open interest changed by 2 which increased total open position to 2

LTIM 30DEC2025 6250 PE
Delta: -0.48 Vega: 5.95 Theta: -2.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	122.85 ₹ 18,427.5	5.3 795.00	21.22	226 33,900	-10 -1,500	181 27,150
8 Dec	6256.00	116.9 ₹ 17,535	14.5 2175.00	23.07	408 61,200	37 5,550	192 28,800
5 Dec	6292.00	103.75 ₹ 15,562.5	-18.95 -2842.50	21.90	316 47,400	32 4,800	157 23,550
4 Dec	6266.00	123.95 ₹ 18,592.5	-71.45 -10717.50	22.34	286 42,900	106 15,900	125 18,750
3 Dec	6159.00	192.25 ₹ 28,837.5	-503.1 -75465.00	24.45	59 8,850	19 2,850	19 2,850
2 Dec	6164.00	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0
1 Dec	6152.50	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0
28 Nov	6096.50	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0
27 Nov	6025.50	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5833.00	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5922.00	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5972.00	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5809.00	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	695.35 ₹ 1,04,302.5	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6250 expiring on 30DEC2025

Delta for 6250 PE is -0.48

Historical price for 6250 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 122.85, which was 5.3 higher than the previous day. The implied volatity was 21.22, the open interest changed by -10 which decreased total open position to 181

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 116.9, which was 14.5 higher than the previous day. The implied volatity was 23.07, the open interest changed by 37 which increased total open position to 192

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 103.75, which was -18.95 lower than the previous day. The implied volatity was 21.90, the open interest changed by 32 which increased total open position to 157

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 123.95, which was -71.45 lower than the previous day. The implied volatity was 22.34, the open interest changed by 106 which increased total open position to 125

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 192.25, which was -503.1 lower than the previous day. The implied volatity was 24.45, the open interest changed by 19 which increased total open position to 19

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 695.35, 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 1 Dec LTIM was trading at 6152.50. The strike last trading price was 695.35, 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 28 Nov LTIM was trading at 6096.50. The strike last trading price was 695.35, 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 27 Nov LTIM was trading at 6025.50. The strike last trading price was 695.35, 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 695.35, 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 695.35, 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 695.35, 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 695.35, 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 695.35, 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 695.35, 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 695.35, 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 695.35, 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