LTIM

Ltimindtree Limited

6197.5 -47.50 (-0.76%)

L: 6027 H: 6290

Back to Option Chain

Historical option data for LTIM
21 Dec 2025 04:11 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 6100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	6197.50	136 ₹ 20,400	-70.45 -10567.50	-	7,266 10,89,900	382 57,300	537 80,550
20 Dec	6197.50	136 ₹ 20,400	-70.45 -10567.50	-	7,266 10,89,900	382 57,300	537 80,550
14 Dec	6284.50	260.15 ₹ 39,022.5	-10 -1500.00	-	197 29,550	-10 -1,500	165 24,750
13 Dec	6284.50	260.15 ₹ 39,022.5	-10 -1500.00	-	197 29,550	-10 -1,500	165 24,750

7 Dec	6292.00	270.85 ₹ 40,627.5	16.2 2430.00	-	59 8,850	-16 -2,400	185 27,750
5 Dec	6292.00	270.85 ₹ 40,627.5	16.2 2430.00	17.75	59 8,850	-16 -2,400	185 27,750
30 Nov	6096.50	172 ₹ 25,800	26.25 3937.50	-	2,453 3,67,950	123 18,450	356 53,400
29 Nov	6096.50	172 ₹ 25,800	26.25 3937.50	-	2,453 3,67,950	123 18,450	356 53,400
23 Nov	5926.00	125.85 ₹ 18,877.5	-41.5 -6225.00	-	99 14,850	-22 -3,300	68 10,200
22 Nov	5926.00	125.85 ₹ 18,877.5	-41.5 -6225.00	-	99 14,850	-22 -3,300	68 10,200
16 Nov	5809.00	90.15 ₹ 13,522.5	0 0.00	-	0 0	0 0	0 0
15 Nov	5809.00	90.15 ₹ 13,522.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5809.00	90.15 ₹ 13,522.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	90.15 ₹ 13,522.5	0 0.00	-	0 0	0 0	0 0
18 Oct	5605.00	90.15 ₹ 13,522.5	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6100 expiring on 30DEC2025

Delta for 6100 CE is -

Historical price for 6100 CE is as follows

On 21 Dec LTIM was trading at 6197.50. The strike last trading price was 136, which was -70.45 lower than the previous day. The implied volatity was -, the open interest changed by 382 which increased total open position to 537

On 20 Dec LTIM was trading at 6197.50. The strike last trading price was 136, which was -70.45 lower than the previous day. The implied volatity was -, the open interest changed by 382 which increased total open position to 537

On 14 Dec LTIM was trading at 6284.50. The strike last trading price was 260.15, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 165

On 13 Dec LTIM was trading at 6284.50. The strike last trading price was 260.15, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 165

On 7 Dec LTIM was trading at 6292.00. The strike last trading price was 270.85, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 185

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 270.85, which was 16.2 higher than the previous day. The implied volatity was 17.75, the open interest changed by -16 which decreased total open position to 185

On 30 Nov LTIM was trading at 6096.50. The strike last trading price was 172, which was 26.25 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 356

On 29 Nov LTIM was trading at 6096.50. The strike last trading price was 172, which was 26.25 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 356

On 23 Nov LTIM was trading at 5926.00. The strike last trading price was 125.85, which was -41.5 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 68

On 22 Nov LTIM was trading at 5926.00. The strike last trading price was 125.85, which was -41.5 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 68

On 16 Nov LTIM was trading at 5809.00. The strike last trading price was 90.15, 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 15 Nov LTIM was trading at 5809.00. The strike last trading price was 90.15, 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 14 Nov LTIM was trading at 5809.00. The strike last trading price was 90.15, 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 13 Nov LTIM was trading at 5847.00. The strike last trading price was 90.15, 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 18 Oct LTIM was trading at 5605.00. The strike last trading price was 90.15, 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 6100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	6197.50	53.05 ₹ 7,957.5	17.3 2595.00	-	5,785 8,67,750	109 16,350	512 76,800
20 Dec	6197.50	53.05 ₹ 7,957.5	17.3 2595.00	-	5,785 8,67,750	109 16,350	512 76,800
14 Dec	6284.50	41.05 ₹ 6,157.5	-5.55 -832.50	-	199 29,850	-4 -600	259 38,850
13 Dec	6284.50	41.05 ₹ 6,157.5	-5.55 -832.50	-	199 29,850	-4 -600	259 38,850
7 Dec	6292.00	51.15 ₹ 7,672.5	-16 -2400.00	-	643 96,450	2 300	353 52,950
5 Dec	6292.00	51.15 ₹ 7,672.5	-16 -2400.00	21.43	643 96,450	3 450	353 52,950
30 Nov	6096.50	140 ₹ 21,000	-36.75 -5512.50	-	397 59,550	71 10,650	160 24,000
29 Nov	6096.50	140 ₹ 21,000	-36.75 -5512.50	-	397 59,550	71 10,650	160 24,000
23 Nov	5926.00	258.15 ₹ 38,722.5	47.7 7155.00	-	70 10,500	13 1,950	111 16,650
22 Nov	5926.00	258.15 ₹ 38,722.5	47.7 7155.00	-	70 10,500	13 1,950	111 16,650
16 Nov	5809.00	940.3 ₹ 1,41,045	0 0.00	-	0 0	0 0	0 0
15 Nov	5809.00	940.3 ₹ 1,41,045	0 0.00	-	0 0	0 0	0 0
14 Nov	5809.00	940.3 ₹ 1,41,045	0 0.00	-	0 0	0 0	0 0
13 Nov	5847.00	940.3 ₹ 1,41,045	0 0.00	-	0 0	0 0	0 0
18 Oct	5605.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ltimindtree Limited - strike price 6100 expiring on 30DEC2025

Delta for 6100 PE is -

Historical price for 6100 PE is as follows

On 21 Dec LTIM was trading at 6197.50. The strike last trading price was 53.05, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 109 which increased total open position to 512

On 20 Dec LTIM was trading at 6197.50. The strike last trading price was 53.05, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 109 which increased total open position to 512

On 14 Dec LTIM was trading at 6284.50. The strike last trading price was 41.05, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 259

On 13 Dec LTIM was trading at 6284.50. The strike last trading price was 41.05, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 259

On 7 Dec LTIM was trading at 6292.00. The strike last trading price was 51.15, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 353

On 5 Dec LTIM was trading at 6292.00. The strike last trading price was 51.15, which was -16 lower than the previous day. The implied volatity was 21.43, the open interest changed by 3 which increased total open position to 353

On 30 Nov LTIM was trading at 6096.50. The strike last trading price was 140, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 160

On 29 Nov LTIM was trading at 6096.50. The strike last trading price was 140, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 160

On 23 Nov LTIM was trading at 5926.00. The strike last trading price was 258.15, which was 47.7 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 111

On 22 Nov LTIM was trading at 5926.00. The strike last trading price was 258.15, which was 47.7 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 111

On 16 Nov LTIM was trading at 5809.00. The strike last trading price was 940.3, 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 15 Nov LTIM was trading at 5809.00. The strike last trading price was 940.3, 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 14 Nov LTIM was trading at 5809.00. The strike last trading price was 940.3, 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 13 Nov LTIM was trading at 5847.00. The strike last trading price was 940.3, 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 18 Oct LTIM was trading at 5605.00. 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

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