LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 2.69
Theta: -5.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 378.1 | -1553.9 | 54.08 | 7 | 3 | 3 | |||
| 4 Apr | 4136.25 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 4341.95 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 4499.90 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 4426.60 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 4491.35 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 4655.90 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 4619.75 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 4606.40 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 4620.40 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 4520.25 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 4421.15 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 4365.45 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 4445.55 | 1932 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 4359.80 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 4467.05 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 4485.90 | 1932 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 4773.50 | 1932 | 0 | - | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 3800 expiring on 24APR2025
Delta for 3800 CE is 0.77
Historical price for 3800 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 378.1, which was -1553.9 lower than the previous day. The implied volatity was 54.08, the open interest changed by 3 which increased total open position to 3
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 1932, 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 Apr LTIM was trading at 4341.95. The strike last trading price was 1932, 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 Apr LTIM was trading at 4499.90. The strike last trading price was 1932, 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 Apr LTIM was trading at 4426.60. The strike last trading price was 1932, 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 Mar LTIM was trading at 4491.35. The strike last trading price was 1932, 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 Mar LTIM was trading at 4655.90. The strike last trading price was 1932, 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 Mar LTIM was trading at 4619.75. The strike last trading price was 1932, 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 Mar LTIM was trading at 4606.40. The strike last trading price was 1932, 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 Mar LTIM was trading at 4620.40. The strike last trading price was 1932, 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 Mar LTIM was trading at 4520.25. The strike last trading price was 1932, 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 Mar LTIM was trading at 4421.15. The strike last trading price was 1932, 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 Mar LTIM was trading at 4365.45. The strike last trading price was 1932, 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 Mar LTIM was trading at 4445.55. The strike last trading price was 1932, 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 17 Mar LTIM was trading at 4359.80. The strike last trading price was 1932, 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 Mar LTIM was trading at 4467.05. The strike last trading price was 1932, 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 12 Mar LTIM was trading at 4485.90. The strike last trading price was 1932, 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 Mar LTIM was trading at 4773.50. The strike last trading price was 1932, 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 24APR2025 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 2.70
Theta: -4.05
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4057.15 | 69.5 | 44.65 | 54.47 | 2,911 | -16 | 604 |
| 4 Apr | 4136.25 | 23.95 | 11.65 | 37.08 | 2,985 | 151 | 637 |
| 3 Apr | 4341.95 | 13 | 6.25 | 40.03 | 1,045 | 163 | 472 |
| 2 Apr | 4499.90 | 7.1 | -1.7 | 40.41 | 243 | 8 | 311 |
| 1 Apr | 4426.60 | 8.8 | -4.7 | 38.29 | 432 | 145 | 310 |
| 28 Mar | 4491.35 | 12.2 | -1 | 41.38 | 174 | 15 | 165 |
| 27 Mar | 4655.90 | 12.8 | -3.35 | 46.97 | 131 | 49 | 150 |
| 26 Mar | 4619.75 | 16.15 | 5.95 | 47.49 | 20 | -4 | 101 |
| 25 Mar | 4606.40 | 10.45 | -3.45 | 42.46 | 37 | 18 | 103 |
| 24 Mar | 4620.40 | 13.9 | 0.95 | 44.90 | 57 | 21 | 90 |
| 21 Mar | 4520.25 | 12.85 | -12.55 | 39.10 | 47 | 15 | 63 |
| 20 Mar | 4421.15 | 25.4 | -4.05 | 40.56 | 17 | 4 | 48 |
| 19 Mar | 4365.45 | 29.5 | 4.65 | 40.22 | 20 | -2 | 44 |
| 18 Mar | 4445.55 | 24.85 | -14.65 | 41.08 | 39 | 25 | 46 |
| 17 Mar | 4359.80 | 39.95 | 16.95 | 42.56 | 42 | 12 | 20 |
| 13 Mar | 4467.05 | 23 | 0.35 | 38.25 | 5 | 2 | 6 |
| 12 Mar | 4485.90 | 22.65 | 13.3 | 38.69 | 3 | 2 | 4 |
| 5 Mar | 4773.50 | 9.35 | 8.55 | 37.56 | 4 | 1 | 1 |
For Ltimindtree Limited - strike price 3800 expiring on 24APR2025
Delta for 3800 PE is -0.23
Historical price for 3800 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 69.5, which was 44.65 higher than the previous day. The implied volatity was 54.47, the open interest changed by -16 which decreased total open position to 604
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 23.95, which was 11.65 higher than the previous day. The implied volatity was 37.08, the open interest changed by 151 which increased total open position to 637
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 13, which was 6.25 higher than the previous day. The implied volatity was 40.03, the open interest changed by 163 which increased total open position to 472
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 7.1, which was -1.7 lower than the previous day. The implied volatity was 40.41, the open interest changed by 8 which increased total open position to 311
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 8.8, which was -4.7 lower than the previous day. The implied volatity was 38.29, the open interest changed by 145 which increased total open position to 310
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 12.2, which was -1 lower than the previous day. The implied volatity was 41.38, the open interest changed by 15 which increased total open position to 165
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 12.8, which was -3.35 lower than the previous day. The implied volatity was 46.97, the open interest changed by 49 which increased total open position to 150
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 16.15, which was 5.95 higher than the previous day. The implied volatity was 47.49, the open interest changed by -4 which decreased total open position to 101
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 10.45, which was -3.45 lower than the previous day. The implied volatity was 42.46, the open interest changed by 18 which increased total open position to 103
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 13.9, which was 0.95 higher than the previous day. The implied volatity was 44.90, the open interest changed by 21 which increased total open position to 90
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 12.85, which was -12.55 lower than the previous day. The implied volatity was 39.10, the open interest changed by 15 which increased total open position to 63
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 25.4, which was -4.05 lower than the previous day. The implied volatity was 40.56, the open interest changed by 4 which increased total open position to 48
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 29.5, which was 4.65 higher than the previous day. The implied volatity was 40.22, the open interest changed by -2 which decreased total open position to 44
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 24.85, which was -14.65 lower than the previous day. The implied volatity was 41.08, the open interest changed by 25 which increased total open position to 46
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 39.95, which was 16.95 higher than the previous day. The implied volatity was 42.56, the open interest changed by 12 which increased total open position to 20
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 23, which was 0.35 higher than the previous day. The implied volatity was 38.25, the open interest changed by 2 which increased total open position to 6
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 22.65, which was 13.3 higher than the previous day. The implied volatity was 38.69, the open interest changed by 2 which increased total open position to 4
On 5 Mar LTIM was trading at 4773.50. The strike last trading price was 9.35, which was 8.55 higher than the previous day. The implied volatity was 37.56, the open interest changed by 1 which increased total open position to 1
