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 6600 CE
Delta: 0.17 Vega: 3.72 Theta: -2.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	28.7 ₹ 4,305	-6.9 -1035.00	22.33	213 31,950	-19 -2,850	819 1,22,850

8 Dec	6256.00	36.25 ₹ 5,437.5	-5.85 -877.50	21.69	599 89,850	88 13,200	837 1,25,550
5 Dec	6292.00	41.75 ₹ 6,262.5	1.75 262.50	19.81	1,450 2,17,500	104 15,600	750 1,12,500
4 Dec	6266.00	40 ₹ 6,000	14.95 2242.50	21.04	1,025 1,53,750	56 8,400	646 96,900
3 Dec	6159.00	25.6 ₹ 3,840	-3.9 -585.00	21.28	657 98,550	157 23,550	590 88,500
2 Dec	6164.00	30.05 ₹ 4,507.5	2.75 412.50	21.36	246 36,900	84 12,600	433 64,950
1 Dec	6152.50	24.9 ₹ 3,735	-0.9 -135.00	21.15	358 53,700	157 23,550	353 52,950
28 Nov	6096.50	26.2 ₹ 3,930	-9.95 -1492.50	20.60	295 44,250	196 29,400	196 29,400
27 Nov	6025.50	36.15 ₹ 5,422.5	0 0.00	7.04	0 0	0 0	0 0
26 Nov	5890.00	36.15 ₹ 5,422.5	0 0.00	8.34	0 0	0 0	0 0
25 Nov	5833.00	36.15 ₹ 5,422.5	0 0.00	8.93	0 0	0 0	0 0
24 Nov	5922.00	36.15 ₹ 5,422.5	0 0.00	7.77	0 0	0 0	0 0
21 Nov	5926.00	36.15 ₹ 5,422.5	0 0.00	6.96	0 0	0 0	0 0
20 Nov	6027.00	36.15 ₹ 5,422.5	0 0.00	5.75	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6600 expiring on 30DEC2025

Delta for 6600 CE is 0.17

Historical price for 6600 CE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 28.7, which was -6.9 lower than the previous day. The implied volatity was 22.33, the open interest changed by -19 which decreased total open position to 819

On 8 Dec LTIM was trading at 6256.00. The strike last trading price was 36.25, which was -5.85 lower than the previous day. The implied volatity was 21.69, the open interest changed by 88 which increased total open position to 837

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 41.75, which was 1.75 higher than the previous day. The implied volatity was 19.81, the open interest changed by 104 which increased total open position to 750

On 4 Dec LTIM was trading at 6266.00. The strike last trading price was 40, which was 14.95 higher than the previous day. The implied volatity was 21.04, the open interest changed by 56 which increased total open position to 646

On 3 Dec LTIM was trading at 6159.00. The strike last trading price was 25.6, which was -3.9 lower than the previous day. The implied volatity was 21.28, the open interest changed by 157 which increased total open position to 590

On 2 Dec LTIM was trading at 6164.00. The strike last trading price was 30.05, which was 2.75 higher than the previous day. The implied volatity was 21.36, the open interest changed by 84 which increased total open position to 433

On 1 Dec LTIM was trading at 6152.50. The strike last trading price was 24.9, which was -0.9 lower than the previous day. The implied volatity was 21.15, the open interest changed by 157 which increased total open position to 353

On 28 Nov LTIM was trading at 6096.50. The strike last trading price was 26.2, which was -9.95 lower than the previous day. The implied volatity was 20.60, the open interest changed by 196 which increased total open position to 196

On 27 Nov LTIM was trading at 6025.50. The strike last trading price was 36.15, which was 0 lower than the previous day. The implied volatity was 7.04, 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 36.15, which was 0 lower than the previous day. The implied volatity was 8.34, 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 36.15, which was 0 lower than the previous day. The implied volatity was 8.93, 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 36.15, which was 0 lower than the previous day. The implied volatity was 7.77, 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 36.15, which was 0 lower than the previous day. The implied volatity was 6.96, 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 36.15, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0

LTIM 30DEC2025 6600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	6245.50	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
8 Dec	6256.00	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
5 Dec	6292.00	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
4 Dec	6266.00	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
3 Dec	6159.00	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
2 Dec	6164.00	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
1 Dec	6152.50	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
28 Nov	6096.50	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
27 Nov	6025.50	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
26 Nov	5890.00	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
25 Nov	5833.00	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
24 Nov	5922.00	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
21 Nov	5926.00	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0
20 Nov	6027.00	1378.7 ₹ 2,06,805	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6600 expiring on 30DEC2025

Delta for 6600 PE is -

Historical price for 6600 PE is as follows

On 9 Dec LTIM was trading at 6245.50. The strike last trading price was 1378.7, 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 1378.7, 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 1378.7, 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 1378.7, 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 1378.7, 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 1378.7, 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 1378.7, 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 1378.7, 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 1378.7, 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 1378.7, 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 1378.7, 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 1378.7, 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 1378.7, 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 1378.7, 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