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 6350 CE
Delta: 0.40 Vega: 5.77 Theta: -3.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	92 ₹ 13,800	-13.95 -2092.50	22.21	328 49,200	-3 -450	236 35,400
8 Dec	6256.00	108.25 ₹ 16,237.5	-13.8 -2070.00	21.28	843 1,26,450	135 20,250	240 36,000
5 Dec	6292.00	119.6 ₹ 17,940	6.35 952.50	18.94	735 1,10,250	16 2,400	106 15,900
4 Dec	6266.00	111 ₹ 16,650	36.35 5452.50	20.46	413 61,950	6 900	90 13,500
3 Dec	6159.00	76.8 ₹ 11,520	-6.3 -945.00	20.77	174 26,100	11 1,650	84 12,600
2 Dec	6164.00	84.6 ₹ 12,690	9.2 1380.00	20.67	40 6,000	10 1,500	72 10,800
1 Dec	6152.50	73.6 ₹ 11,040	0.95 142.50	20.69	73 10,950	9 1,350	61 9,150
28 Nov	6096.50	73 ₹ 10,950	11.75 1762.50	19.81	36 5,400	-6 -900	53 7,950
27 Nov	6025.50	60 ₹ 9,000	27.7 4155.00	22.22	38 5,700	-1 -150	58 8,700
26 Nov	5890.00	32.35 ₹ 4,852.5	1.9 285.00	21.17	30 4,500	5 750	60 9,000
25 Nov	5833.00	30.45 ₹ 4,567.5	-19.2 -2880.00	22.53	84 12,600	39 5,850	55 8,250
24 Nov	5922.00	49.5 ₹ 7,425	-38.25 -5737.50	23.49	40 6,000	16 2,400	16 2,400
21 Nov	5926.00	87.75 ₹ 13,162.5	0 0.00	4.31	0 0	0 0	0 0
20 Nov	6027.00	87.75 ₹ 13,162.5	0 0.00	3.04	0 0	0 0	0 0

19 Nov	5972.00	87.75 ₹ 13,162.5	0 0.00	3.87	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6350 expiring on 30DEC2025

Delta for 6350 CE is 0.40

Historical price for 6350 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 92, which was -13.95 lower than the previous day. The implied volatity was 22.21, the open interest changed by -3 which decreased total open position to 236

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 108.25, which was -13.8 lower than the previous day. The implied volatity was 21.28, the open interest changed by 135 which increased total open position to 240

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 119.6, which was 6.35 higher than the previous day. The implied volatity was 18.94, the open interest changed by 16 which increased total open position to 106

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 111, which was 36.35 higher than the previous day. The implied volatity was 20.46, the open interest changed by 6 which increased total open position to 90

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 76.8, which was -6.3 lower than the previous day. The implied volatity was 20.77, the open interest changed by 11 which increased total open position to 84

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 84.6, which was 9.2 higher than the previous day. The implied volatity was 20.67, the open interest changed by 10 which increased total open position to 72

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 73.6, which was 0.95 higher than the previous day. The implied volatity was 20.69, the open interest changed by 9 which increased total open position to 61

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 73, which was 11.75 higher than the previous day. The implied volatity was 19.81, the open interest changed by -6 which decreased total open position to 53

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 60, which was 27.7 higher than the previous day. The implied volatity was 22.22, the open interest changed by -1 which decreased total open position to 58

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 32.35, which was 1.9 higher than the previous day. The implied volatity was 21.17, the open interest changed by 5 which increased total open position to 60

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 30.45, which was -19.2 lower than the previous day. The implied volatity was 22.53, the open interest changed by 39 which increased total open position to 55

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 49.5, which was -38.25 lower than the previous day. The implied volatity was 23.49, the open interest changed by 16 which increased total open position to 16

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 87.75, which was 0 lower than the previous day. The implied volatity was 4.31, 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 87.75, which was 0 lower than the previous day. The implied volatity was 3.04, 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 87.75, 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

LTIM 30DEC2025 6350 PE
Delta: -0.61 Vega: 5.73 Theta: -1.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	175.25 ₹ 26,287.5	4.55 682.50	20.59	33 4,950	-1 -150	72 10,800
8 Dec	6256.00	168.45 ₹ 25,267.5	17 2550.00	23.22	160 24,000	32 4,800	73 10,950
5 Dec	6292.00	148.2 ₹ 22,230	-626.9 -94035.00	21.56	117 17,550	42 6,300	42 6,300
4 Dec	6266.00	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0
3 Dec	6159.00	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0
2 Dec	6164.00	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0
1 Dec	6152.50	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0
28 Nov	6096.50	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0
27 Nov	6025.50	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0
25 Nov	5833.00	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0
24 Nov	5922.00	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0
19 Nov	5972.00	775.1 ₹ 1,16,265	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6350 expiring on 30DEC2025

Delta for 6350 PE is -0.61

Historical price for 6350 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 175.25, which was 4.55 higher than the previous day. The implied volatity was 20.59, the open interest changed by -1 which decreased total open position to 72

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 168.45, which was 17 higher than the previous day. The implied volatity was 23.22, the open interest changed by 32 which increased total open position to 73

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 148.2, which was -626.9 lower than the previous day. The implied volatity was 21.56, the open interest changed by 42 which increased total open position to 42

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 775.1, 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 3 Dec LTIM was trading at 6159.00. The strike last trading price was 775.1, 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 2 Dec LTIM was trading at 6164.00. The strike last trading price was 775.1, 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 1 Dec LTIM was trading at 6152.50. The strike last trading price was 775.1, 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 28 Nov LTIM was trading at 6096.50. The strike last trading price was 775.1, 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 27 Nov LTIM was trading at 6025.50. The strike last trading price was 775.1, 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 775.1, 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 25 Nov LTIM was trading at 5833.00. The strike last trading price was 775.1, 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 24 Nov LTIM was trading at 5922.00. The strike last trading price was 775.1, 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 775.1, 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 775.1, 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 19 Nov LTIM was trading at 5972.00. The strike last trading price was 775.1, 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

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