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 6400 CE
Delta: 0.34 Vega: 5.50 Theta: -3.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	6245.50	74 ₹ 11,100	-12.15 -1822.50	22.13	667 1,00,050	12 1,800	393 58,950
8 Dec	6256.00	89.1 ₹ 13,365	-11.4 -1710.00	21.42	957 1,43,550	58 8,700	381 57,150
5 Dec	6292.00	101 ₹ 15,150	7.4 1110.00	19.49	1,756 2,63,400	91 13,650	325 48,750
4 Dec	6266.00	90.3 ₹ 13,545	30 4500.00	19.88	1,097 1,64,550	12 1,800	236 35,400
3 Dec	6159.00	60.6 ₹ 9,090	-8.85 -1327.50	20.52	572 85,800	-4 -600	226 33,900
2 Dec	6164.00	70.1 ₹ 10,515	5 750.00	20.87	275 41,250	41 6,150	228 34,200
1 Dec	6152.50	58.45 ₹ 8,767.5	-1.95 -292.50	20.48	258 38,700	-34 -5,100	189 28,350
28 Nov	6096.50	62.3 ₹ 9,345	11.6 1740.00	20.32	468 70,200	66 9,900	221 33,150
27 Nov	6025.50	50 ₹ 7,500	23.6 3540.00	22.37	212 31,800	83 12,450	156 23,400
26 Nov	5890.00	26.25 ₹ 3,937.5	-26.4 -3960.00	21.33	126 18,900	74 11,100	74 11,100
25 Nov	5833.00	52.65 ₹ 7,897.5	0 0.00	6.37	0 0	0 0	0 0
24 Nov	5922.00	52.65 ₹ 7,897.5	0 0.00	5.20	0 0	0 0	0 0
21 Nov	5926.00	52.65 ₹ 7,897.5	0 0.00	4.98	0 0	0 0	0 0
20 Nov	6027.00	52.65 ₹ 7,897.5	0 0.00	3.61	0 0	0 0	0 0
19 Nov	5972.00	52.65 ₹ 7,897.5	0 0.00	4.39	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6400 expiring on 30DEC2025

Delta for 6400 CE is 0.34

Historical price for 6400 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 74, which was -12.15 lower than the previous day. The implied volatity was 22.13, the open interest changed by 12 which increased total open position to 393

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 89.1, which was -11.4 lower than the previous day. The implied volatity was 21.42, the open interest changed by 58 which increased total open position to 381

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 101, which was 7.4 higher than the previous day. The implied volatity was 19.49, the open interest changed by 91 which increased total open position to 325

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 90.3, which was 30 higher than the previous day. The implied volatity was 19.88, the open interest changed by 12 which increased total open position to 236

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 60.6, which was -8.85 lower than the previous day. The implied volatity was 20.52, the open interest changed by -4 which decreased total open position to 226

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 70.1, which was 5 higher than the previous day. The implied volatity was 20.87, the open interest changed by 41 which increased total open position to 228

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 58.45, which was -1.95 lower than the previous day. The implied volatity was 20.48, the open interest changed by -34 which decreased total open position to 189

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 62.3, which was 11.6 higher than the previous day. The implied volatity was 20.32, the open interest changed by 66 which increased total open position to 221

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 50, which was 23.6 higher than the previous day. The implied volatity was 22.37, the open interest changed by 83 which increased total open position to 156

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 26.25, which was -26.4 lower than the previous day. The implied volatity was 21.33, the open interest changed by 74 which increased total open position to 74

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 6.37, 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 52.65, which was 0 lower than the previous day. The implied volatity was 5.20, 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 52.65, which was 0 lower than the previous day. The implied volatity was 4.98, 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 52.65, which was 0 lower than the previous day. The implied volatity was 3.61, 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 52.65, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0

LTIM 30DEC2025 6400 PE
Delta: -0.67 Vega: 5.42 Theta: -1.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	207.7 ₹ 31,155	3.45 517.50	20.56	38 5,700	0 0	60 9,000
8 Dec	6256.00	195.75 ₹ 29,362.5	15.1 2265.00	22.87	82 12,300	3 450	61 9,150
5 Dec	6292.00	176.55 ₹ 26,482.5	-42.75 -6412.50	21.69	220 33,000	43 6,450	59 8,850
4 Dec	6266.00	219.3 ₹ 32,895	-69.25 -10387.50	24.72	44 6,600	11 1,650	17 2,550
3 Dec	6159.00	288.55 ₹ 43,282.5	-909.7 -136455.00	25.33	15 2,250	5 750	5 750
2 Dec	6164.00	1198.25 ₹ 1,79,737.5	0 0.00	-	0 0	0 0	0 0
1 Dec	6152.50	1198.25 ₹ 1,79,737.5	0 0.00	-	0 0	0 0	0 0
28 Nov	6096.50	1198.25 ₹ 1,79,737.5	0 0.00	-	0 0	0 0	0 0
27 Nov	6025.50	1198.25 ₹ 1,79,737.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	1198.25 ₹ 1,79,737.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5833.00	1198.25 ₹ 1,79,737.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5922.00	1198.25 ₹ 1,79,737.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	1198.25 ₹ 1,79,737.5	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	1198.25 ₹ 1,79,737.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5972.00	1198.25 ₹ 1,79,737.5	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6400 expiring on 30DEC2025

Delta for 6400 PE is -0.67

Historical price for 6400 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 207.7, which was 3.45 higher than the previous day. The implied volatity was 20.56, the open interest changed by 0 which decreased total open position to 60

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 195.75, which was 15.1 higher than the previous day. The implied volatity was 22.87, the open interest changed by 3 which increased total open position to 61

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 176.55, which was -42.75 lower than the previous day. The implied volatity was 21.69, the open interest changed by 43 which increased total open position to 59

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 219.3, which was -69.25 lower than the previous day. The implied volatity was 24.72, the open interest changed by 11 which increased total open position to 17

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 288.55, which was -909.7 lower than the previous day. The implied volatity was 25.33, the open interest changed by 5 which increased total open position to 5

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 1198.25, 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 1198.25, 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 1198.25, 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 1198.25, 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 1198.25, 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 1198.25, 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 1198.25, 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 1198.25, 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 1198.25, 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 1198.25, 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