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 6500 CE
Delta: 0.25 Vega: 4.70 Theta: -2.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	47.2 ₹ 7,080	-10.1 -1515.00	22.25	683 1,02,450	66 9,900	696 1,04,400
8 Dec	6256.00	57 ₹ 8,550	-10.65 -1597.50	21.36	1,560 2,34,000	-180 -27,000	637 95,550
5 Dec	6292.00	67.95 ₹ 10,192.5	5.8 870.00	20.06	2,108 3,16,200	-76 -11,400	840 1,26,000
4 Dec	6266.00	61.95 ₹ 9,292.5	22.8 3420.00	20.86	1,397 2,09,550	-32 -4,800	919 1,37,850
3 Dec	6159.00	40 ₹ 6,000	-5.85 -877.50	20.94	1,406 2,10,900	-205 -30,750	964 1,44,600
2 Dec	6164.00	47.4 ₹ 7,110	4.85 727.50	21.28	536 80,400	72 10,800	1,170 1,75,500

1 Dec	6152.50	39.45 ₹ 5,917.5	-0.65 -97.50	21.00	720 1,08,000	21 3,150	1,091 1,63,650
28 Nov	6096.50	40.6 ₹ 6,090	7.8 1170.00	20.38	1,190 1,78,500	18 2,700	1,070 1,60,500
27 Nov	6025.50	33 ₹ 4,950	15.65 2347.50	22.53	1,565 2,34,750	227 34,050	1,051 1,57,650
26 Nov	5890.00	17.75 ₹ 2,662.5	1.6 240.00	21.86	1,085 1,62,750	126 18,900	820 1,23,000
25 Nov	5833.00	16.65 ₹ 2,497.5	-11.9 -1785.00	22.99	365 54,750	7 1,050	696 1,04,400
24 Nov	5922.00	29 ₹ 4,350	-4.3 -645.00	23.92	911 1,36,650	212 31,800	690 1,03,500
21 Nov	5926.00	34 ₹ 5,100	-13.7 -2055.00	23.31	551 82,650	205 30,750	479 71,850
20 Nov	6027.00	49.95 ₹ 7,492.5	-1.55 -232.50	22.49	471 70,650	165 24,750	275 41,250
19 Nov	5972.00	49.1 ₹ 7,365	5.4 810.00	24.65	199 29,850	110 16,500	110 16,500

For Ltimindtree Limited - strike price 6500 expiring on 30DEC2025

Delta for 6500 CE is 0.25

Historical price for 6500 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 47.2, which was -10.1 lower than the previous day. The implied volatity was 22.25, the open interest changed by 66 which increased total open position to 696

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 57, which was -10.65 lower than the previous day. The implied volatity was 21.36, the open interest changed by -180 which decreased total open position to 637

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 67.95, which was 5.8 higher than the previous day. The implied volatity was 20.06, the open interest changed by -76 which decreased total open position to 840

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 61.95, which was 22.8 higher than the previous day. The implied volatity was 20.86, the open interest changed by -32 which decreased total open position to 919

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 40, which was -5.85 lower than the previous day. The implied volatity was 20.94, the open interest changed by -205 which decreased total open position to 964

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 47.4, which was 4.85 higher than the previous day. The implied volatity was 21.28, the open interest changed by 72 which increased total open position to 1170

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 39.45, which was -0.65 lower than the previous day. The implied volatity was 21.00, the open interest changed by 21 which increased total open position to 1091

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 40.6, which was 7.8 higher than the previous day. The implied volatity was 20.38, the open interest changed by 18 which increased total open position to 1070

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 33, which was 15.65 higher than the previous day. The implied volatity was 22.53, the open interest changed by 227 which increased total open position to 1051

On 26 Nov LTIM was trading at 5890.00. The strike last trading price was 17.75, which was 1.6 higher than the previous day. The implied volatity was 21.86, the open interest changed by 126 which increased total open position to 820

On 25 Nov LTIM was trading at 5833.00. The strike last trading price was 16.65, which was -11.9 lower than the previous day. The implied volatity was 22.99, the open interest changed by 7 which increased total open position to 696

On 24 Nov LTIM was trading at 5922.00. The strike last trading price was 29, which was -4.3 lower than the previous day. The implied volatity was 23.92, the open interest changed by 212 which increased total open position to 690

On 21 Nov LTIM was trading at 5926.00. The strike last trading price was 34, which was -13.7 lower than the previous day. The implied volatity was 23.31, the open interest changed by 205 which increased total open position to 479

On 20 Nov LTIM was trading at 6027.00. The strike last trading price was 49.95, which was -1.55 lower than the previous day. The implied volatity was 22.49, the open interest changed by 165 which increased total open position to 275

On 19 Nov LTIM was trading at 5972.00. The strike last trading price was 49.1, which was 5.4 higher than the previous day. The implied volatity was 24.65, the open interest changed by 110 which increased total open position to 110

LTIM 30DEC2025 6500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	245.05 ₹ 36,757.5	-174.95 -26242.50	-	0 0	0 0	0 0
8 Dec	6256.00	245.05 ₹ 36,757.5	-174.95 -26242.50	-	0 0	0 0	2 300
5 Dec	6292.00	245.05 ₹ 36,757.5	-174.95 -26242.50	22.91	3 450	0 0	1 150
4 Dec	6266.00	420 ₹ 63,000	-867.8 -130170.00	-	0 0	0 0	0 0
3 Dec	6159.00	420 ₹ 63,000	-867.8 -130170.00	-	0 0	0 0	0 0
2 Dec	6164.00	420 ₹ 63,000	-867.8 -130170.00	-	0 0	0 0	0 0
1 Dec	6152.50	420 ₹ 63,000	-867.8 -130170.00	-	0 0	1 150	0 0
28 Nov	6096.50	420 ₹ 63,000	-867.8 -130170.00	29.47	1 150	0 0	0 0
27 Nov	6025.50	1287.8 ₹ 1,93,170	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	1287.8 ₹ 1,93,170	0 0.00	-	0 0	0 0	0 0
25 Nov	5833.00	1287.8 ₹ 1,93,170	0 0.00	-	0 0	0 0	0 0
24 Nov	5922.00	1287.8 ₹ 1,93,170	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	1287.8 ₹ 1,93,170	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	1287.8 ₹ 1,93,170	0 0.00	-	0 0	0 0	0 0
19 Nov	5972.00	1287.8 ₹ 1,93,170	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6500 expiring on 30DEC2025

Delta for 6500 PE is -

Historical price for 6500 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 245.05, which was -174.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 245.05, which was -174.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 245.05, which was -174.95 lower than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 1

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 420, which was -867.8 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 420, which was -867.8 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 420, which was -867.8 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 420, which was -867.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 420, which was -867.8 lower than the previous day. The implied volatity was 29.47, 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 1287.8, 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 1287.8, 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 1287.8, 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 1287.8, 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 1287.8, 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 1287.8, 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 1287.8, 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