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 6300 CE
Delta: 0.46 Vega: 5.92 Theta: -3.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	113.3 ₹ 16,995	-15.1 -2265.00	22.37	784 1,17,600	3 450	785 1,17,750

8 Dec	6256.00	128.25 ₹ 19,237.5	-17.8 -2670.00	20.80	1,869 2,80,350	-19 -2,850	785 1,17,750
5 Dec	6292.00	146.05 ₹ 21,907.5	11.45 1717.50	19.12	2,336 3,50,400	17 2,550	806 1,20,900
4 Dec	6266.00	131.1 ₹ 19,665	41.85 6277.50	19.55	2,462 3,69,300	77 11,550	789 1,18,350
3 Dec	6159.00	89.95 ₹ 13,492.5	-10 -1500.00	20.14	2,437 3,65,550	275 41,250	714 1,07,100
2 Dec	6164.00	101.45 ₹ 15,217.5	7.35 1102.50	20.47	860 1,29,000	26 3,900	423 63,450
1 Dec	6152.50	88.15 ₹ 13,222.5	1 150.00	20.42	844 1,26,600	31 4,650	393 58,950
28 Nov	6096.50	88 ₹ 13,200	14.15 2122.50	19.64	686 1,02,900	12 1,800	363 54,450
27 Nov	6025.50	71 ₹ 10,650	31.4 4710.00	22.15	926 1,38,900	1 150	350 52,500
26 Nov	5890.00	40.3 ₹ 6,045	3.85 577.50	21.13	227 34,050	6 900	347 52,050
25 Nov	5833.00	37.6 ₹ 5,640	-21.25 -3187.50	22.51	359 53,850	208 31,200	341 51,150
24 Nov	5922.00	57.15 ₹ 8,572.5	-10.85 -1627.50	23.09	183 27,450	62 9,300	132 19,800
21 Nov	5926.00	68 ₹ 10,200	-27.7 -4155.00	22.93	50 7,500	10 1,500	69 10,350
20 Nov	6027.00	97.5 ₹ 14,625	4.65 697.50	22.31	88 13,200	33 4,950	58 8,700
19 Nov	5972.00	90 ₹ 13,500	26.75 4012.50	24.28	82 12,300	25 3,750	25 3,750

For Ltimindtree Limited - strike price 6300 expiring on 30DEC2025

Delta for 6300 CE is 0.46

Historical price for 6300 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 113.3, which was -15.1 lower than the previous day. The implied volatity was 22.37, the open interest changed by 3 which increased total open position to 785

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 128.25, which was -17.8 lower than the previous day. The implied volatity was 20.80, the open interest changed by -19 which decreased total open position to 785

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 146.05, which was 11.45 higher than the previous day. The implied volatity was 19.12, the open interest changed by 17 which increased total open position to 806

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 131.1, which was 41.85 higher than the previous day. The implied volatity was 19.55, the open interest changed by 77 which increased total open position to 789

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 89.95, which was -10 lower than the previous day. The implied volatity was 20.14, the open interest changed by 275 which increased total open position to 714

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 101.45, which was 7.35 higher than the previous day. The implied volatity was 20.47, the open interest changed by 26 which increased total open position to 423

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 88.15, which was 1 higher than the previous day. The implied volatity was 20.42, the open interest changed by 31 which increased total open position to 393

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 88, which was 14.15 higher than the previous day. The implied volatity was 19.64, the open interest changed by 12 which increased total open position to 363

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 71, which was 31.4 higher than the previous day. The implied volatity was 22.15, the open interest changed by 1 which increased total open position to 350

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 40.3, which was 3.85 higher than the previous day. The implied volatity was 21.13, the open interest changed by 6 which increased total open position to 347

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 37.6, which was -21.25 lower than the previous day. The implied volatity was 22.51, the open interest changed by 208 which increased total open position to 341

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 57.15, which was -10.85 lower than the previous day. The implied volatity was 23.09, the open interest changed by 62 which increased total open position to 132

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 68, which was -27.7 lower than the previous day. The implied volatity was 22.93, the open interest changed by 10 which increased total open position to 69

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 97.5, which was 4.65 higher than the previous day. The implied volatity was 22.31, the open interest changed by 33 which increased total open position to 58

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 90, which was 26.75 higher than the previous day. The implied volatity was 24.28, the open interest changed by 25 which increased total open position to 25

LTIM 30DEC2025 6300 PE
Delta: -0.54 Vega: 5.92 Theta: -1.98 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	147.75 ₹ 22,162.5	3.55 532.50	20.95	313 46,950	-28 -4,200	343 51,450
8 Dec	6256.00	137.7 ₹ 20,655	13.85 2077.50	22.56	853 1,27,950	-28 -4,200	373 55,950
5 Dec	6292.00	122.55 ₹ 18,382.5	-24.8 -3720.00	21.41	1,783 2,67,450	107 16,050	402 60,300
4 Dec	6266.00	147 ₹ 22,050	-81.8 -12270.00	22.20	607 91,050	251 37,650	297 44,550
3 Dec	6159.00	227.25 ₹ 34,087.5	-11.15 -1672.50	25.34	39 5,850	10 1,500	47 7,050
2 Dec	6164.00	254.5 ₹ 38,175	-855.85 -128377.50	-	0 0	37 5,550	0 0
1 Dec	6152.50	254.5 ₹ 38,175	-855.85 -128377.50	26.63	55 8,250	38 5,700	38 5,700
28 Nov	6096.50	1110.35 ₹ 1,66,552.5	0 0.00	-	0 0	0 0	0 0
27 Nov	6025.50	1110.35 ₹ 1,66,552.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	1110.35 ₹ 1,66,552.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5833.00	1110.35 ₹ 1,66,552.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5922.00	1110.35 ₹ 1,66,552.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	1110.35 ₹ 1,66,552.5	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	1110.35 ₹ 1,66,552.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5972.00	1110.35 ₹ 1,66,552.5	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6300 expiring on 30DEC2025

Delta for 6300 PE is -0.54

Historical price for 6300 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 147.75, which was 3.55 higher than the previous day. The implied volatity was 20.95, the open interest changed by -28 which decreased total open position to 343

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 137.7, which was 13.85 higher than the previous day. The implied volatity was 22.56, the open interest changed by -28 which decreased total open position to 373

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 122.55, which was -24.8 lower than the previous day. The implied volatity was 21.41, the open interest changed by 107 which increased total open position to 402

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 147, which was -81.8 lower than the previous day. The implied volatity was 22.20, the open interest changed by 251 which increased total open position to 297

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 227.25, which was -11.15 lower than the previous day. The implied volatity was 25.34, the open interest changed by 10 which increased total open position to 47

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 254.5, which was -855.85 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 0

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 254.5, which was -855.85 lower than the previous day. The implied volatity was 26.63, 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 1110.35, 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 1110.35, 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 1110.35, 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 1110.35, 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 1110.35, 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 1110.35, 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 1110.35, 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 1110.35, 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