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 6550 CE
Delta: 0.21 Vega: 4.25 Theta: -2.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	37.9 ₹ 5,685	-9 -1350.00	22.50	44 6,600	6 900	54 8,100
8 Dec	6256.00	46.3 ₹ 6,945	-6.1 -915.00	21.67	109 16,350	16 2,400	47 7,050
5 Dec	6292.00	52.4 ₹ 7,860	3.6 540.00	19.64	84 12,600	20 3,000	30 4,500
4 Dec	6266.00	47.55 ₹ 7,132.5	-10.45 -1567.50	20.49	57 8,550	12 1,800	12 1,800
3 Dec	6159.00	58 ₹ 8,700	0 0.00	5.24	0 0	0 0	0 0
2 Dec	6164.00	58 ₹ 8,700	0 0.00	4.63	0 0	0 0	0 0

1 Dec	6152.50	58 ₹ 8,700	0 0.00	5.07	0 0	0 0	0 0
28 Nov	6096.50	58 ₹ 8,700	0 0.00	4.87	0 0	0 0	0 0
27 Nov	6025.50	58 ₹ 8,700	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	58 ₹ 8,700	0 0.00	7.80	0 0	0 0	0 0
25 Nov	5833.00	58 ₹ 8,700	0 0.00	8.37	0 0	0 0	0 0
24 Nov	5922.00	58 ₹ 8,700	0 0.00	7.43	0 0	0 0	0 0
21 Nov	5926.00	58 ₹ 8,700	0 0.00	6.50	0 0	0 0	0 0
20 Nov	6027.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6550 expiring on 30DEC2025

Delta for 6550 CE is 0.21

Historical price for 6550 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 37.9, which was -9 lower than the previous day. The implied volatity was 22.50, the open interest changed by 6 which increased total open position to 54

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 46.3, which was -6.1 lower than the previous day. The implied volatity was 21.67, the open interest changed by 16 which increased total open position to 47

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 52.4, which was 3.6 higher than the previous day. The implied volatity was 19.64, the open interest changed by 20 which increased total open position to 30

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 47.55, which was -10.45 lower than the previous day. The implied volatity was 20.49, the open interest changed by 12 which increased total open position to 12

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 58, which was 0 lower than the previous day. The implied volatity was 5.24, 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 58, which was 0 lower than the previous day. The implied volatity was 4.63, 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 58, which was 0 lower than the previous day. The implied volatity was 5.07, 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 58, which was 0 lower than the previous day. The implied volatity was 4.87, 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 58, 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 58, which was 0 lower than the previous day. The implied volatity was 7.80, 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 58, which was 0 lower than the previous day. The implied volatity was 8.37, 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 58, which was 0 lower than the previous day. The implied volatity was 7.43, 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 58, which was 0 lower than the previous day. The implied volatity was 6.50, 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 0, 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

LTIM 30DEC2025 6550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
8 Dec	6256.00	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
5 Dec	6292.00	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
4 Dec	6266.00	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
3 Dec	6159.00	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
2 Dec	6164.00	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
1 Dec	6152.50	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
28 Nov	6096.50	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
27 Nov	6025.50	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5833.00	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5922.00	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	943.25 ₹ 1,41,487.5	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6550 expiring on 30DEC2025

Delta for 6550 PE is -

Historical price for 6550 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 943.25, 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 8 Dec LTIM was trading at 6256.00. The strike last trading price was 943.25, 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 5 Dec LTIM was trading at 6292.00. The strike last trading price was 943.25, 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 4 Dec LTIM was trading at 6266.00. The strike last trading price was 943.25, 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 3 Dec LTIM was trading at 6159.00. The strike last trading price was 943.25, 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 2 Dec LTIM was trading at 6164.00. The strike last trading price was 943.25, 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 943.25, 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 943.25, 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 943.25, 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 943.25, 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 943.25, 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 943.25, 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 943.25, 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