LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 3.35
Theta: -5.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 225.85 | 21.55 | 47.41 | 1,574 | 269 | 288 | |||
| 4 Apr | 4136.25 | 204.3 | -182.55 | 23.54 | 25 | 5 | 19 | |||
| 3 Apr | 4341.95 | 388.5 | -271.5 | 34.80 | 6 | 2 | 12 | |||
| 2 Apr | 4499.90 | 660 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 4426.60 | 660 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 4491.35 | 660 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 4655.90 | 660 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 4619.75 | 660 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Mar | 4606.40 | 660 | 0 | 0.00 | 0 | 3 | 0 | |||
| 24 Mar | 4620.40 | 660 | 120 | 28.61 | 5 | 2 | 9 | |||
| 21 Mar | 4520.25 | 540 | -1369.25 | - | 7 | 6 | 6 | |||
| 20 Mar | 4421.15 | 1909.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 4365.45 | 1909.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 4445.55 | 1909.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 4359.80 | 1909.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 4467.05 | 1909.25 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 4485.90 | 1909.25 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 4654.45 | 1909.25 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 4670.95 | 1909.25 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 4823.10 | 1909.25 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 4773.50 | 1909.25 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 4685.00 | 1909.25 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 4878.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 4963.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 4963.20 | 0 | 0 | - | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 4000 expiring on 24APR2025
Delta for 4000 CE is 0.63
Historical price for 4000 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 225.85, which was 21.55 higher than the previous day. The implied volatity was 47.41, the open interest changed by 269 which increased total open position to 288
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 204.3, which was -182.55 lower than the previous day. The implied volatity was 23.54, the open interest changed by 5 which increased total open position to 19
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 388.5, which was -271.5 lower than the previous day. The implied volatity was 34.80, the open interest changed by 2 which increased total open position to 12
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 660, which was 0 lower than the previous day. The implied volatity was 0.00, 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 660, which was 0 lower than the previous day. The implied volatity was 0.00, 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 660, which was 0 lower than the previous day. The implied volatity was 0.00, 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 660, which was 0 lower than the previous day. The implied volatity was 0.00, 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 660, which was 0 lower than the previous day. The implied volatity was 0.00, 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 660, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 660, which was 120 higher than the previous day. The implied volatity was 28.61, the open interest changed by 2 which increased total open position to 9
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 540, which was -1369.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 1909.25, 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 19 Mar LTIM was trading at 4365.45. The strike last trading price was 1909.25, 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 18 Mar LTIM was trading at 4445.55. The strike last trading price was 1909.25, 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 17 Mar LTIM was trading at 4359.80. The strike last trading price was 1909.25, 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 13 Mar LTIM was trading at 4467.05. The strike last trading price was 1909.25, 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 12 Mar LTIM was trading at 4485.90. The strike last trading price was 1909.25, 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 11 Mar LTIM was trading at 4654.45. The strike last trading price was 1909.25, 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 10 Mar LTIM was trading at 4670.95. The strike last trading price was 1909.25, 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 6 Mar LTIM was trading at 4823.10. The strike last trading price was 1909.25, 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 Mar LTIM was trading at 4773.50. The strike last trading price was 1909.25, 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 Mar LTIM was trading at 4685.00. The strike last trading price was 1909.25, 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 Feb LTIM was trading at 4878.60. 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
On 26 Feb LTIM was trading at 4963.20. 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
On 25 Feb LTIM was trading at 4963.20. 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 24APR2025 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 3.37
Theta: -4.65
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4057.15 | 129.4 | 61.95 | 51.62 | 3,862 | -34 | 982 |
| 4 Apr | 4136.25 | 65 | 32.75 | 35.69 | 3,960 | 18 | 1,040 |
| 3 Apr | 4341.95 | 33.7 | 15.8 | 37.77 | 1,667 | 152 | 1,029 |
| 2 Apr | 4499.90 | 18.8 | -4.4 | 38.05 | 626 | 6 | 879 |
| 1 Apr | 4426.60 | 23.8 | -2.95 | 36.14 | 698 | -31 | 879 |
| 28 Mar | 4491.35 | 28.3 | 7.55 | 39.38 | 1,331 | 119 | 910 |
| 27 Mar | 4655.90 | 20.95 | -4.95 | 42.10 | 430 | 105 | 791 |
| 26 Mar | 4619.75 | 28 | 5.75 | 43.53 | 426 | 229 | 692 |
| 25 Mar | 4606.40 | 22 | -1.5 | 39.96 | 314 | 24 | 462 |
| 24 Mar | 4620.40 | 21.55 | -10.2 | 39.72 | 345 | 67 | 437 |
| 21 Mar | 4520.25 | 31.05 | -16.55 | 38.28 | 379 | 82 | 372 |
| 20 Mar | 4421.15 | 49.2 | -11.95 | 38.15 | 404 | -52 | 289 |
| 19 Mar | 4365.45 | 61.3 | 14.2 | 39.11 | 352 | 45 | 341 |
| 18 Mar | 4445.55 | 47 | -23.9 | 38.69 | 336 | 70 | 296 |
| 17 Mar | 4359.80 | 71 | 30.2 | 40.10 | 517 | 195 | 224 |
| 13 Mar | 4467.05 | 40.8 | -0.35 | 35.32 | 3 | 1 | 28 |
| 12 Mar | 4485.90 | 39.95 | 13.95 | 35.65 | 10 | 1 | 23 |
| 11 Mar | 4654.45 | 26 | 4 | 37.07 | 7 | 2 | 21 |
| 10 Mar | 4670.95 | 22 | 3.95 | 35.55 | 4 | 18 | 18 |
| 6 Mar | 4823.10 | 18.05 | -4.5 | 37.18 | 2 | 0 | 17 |
| 5 Mar | 4773.50 | 22.55 | -9.85 | 37.50 | 14 | 3 | 21 |
| 4 Mar | 4685.00 | 32.4 | 14.4 | 38.19 | 23 | 7 | 17 |
| 27 Feb | 4878.60 | 2.45 | 0 | 13.09 | 0 | 0 | 0 |
| 26 Feb | 4963.20 | 2.45 | 0 | 13.42 | 0 | 0 | 0 |
| 25 Feb | 4963.20 | 2.45 | 0 | 13.42 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4000 expiring on 24APR2025
Delta for 4000 PE is -0.38
Historical price for 4000 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 129.4, which was 61.95 higher than the previous day. The implied volatity was 51.62, the open interest changed by -34 which decreased total open position to 982
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 65, which was 32.75 higher than the previous day. The implied volatity was 35.69, the open interest changed by 18 which increased total open position to 1040
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 33.7, which was 15.8 higher than the previous day. The implied volatity was 37.77, the open interest changed by 152 which increased total open position to 1029
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 18.8, which was -4.4 lower than the previous day. The implied volatity was 38.05, the open interest changed by 6 which increased total open position to 879
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 23.8, which was -2.95 lower than the previous day. The implied volatity was 36.14, the open interest changed by -31 which decreased total open position to 879
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 28.3, which was 7.55 higher than the previous day. The implied volatity was 39.38, the open interest changed by 119 which increased total open position to 910
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 20.95, which was -4.95 lower than the previous day. The implied volatity was 42.10, the open interest changed by 105 which increased total open position to 791
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 28, which was 5.75 higher than the previous day. The implied volatity was 43.53, the open interest changed by 229 which increased total open position to 692
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 22, which was -1.5 lower than the previous day. The implied volatity was 39.96, the open interest changed by 24 which increased total open position to 462
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 21.55, which was -10.2 lower than the previous day. The implied volatity was 39.72, the open interest changed by 67 which increased total open position to 437
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 31.05, which was -16.55 lower than the previous day. The implied volatity was 38.28, the open interest changed by 82 which increased total open position to 372
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 49.2, which was -11.95 lower than the previous day. The implied volatity was 38.15, the open interest changed by -52 which decreased total open position to 289
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 61.3, which was 14.2 higher than the previous day. The implied volatity was 39.11, the open interest changed by 45 which increased total open position to 341
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 47, which was -23.9 lower than the previous day. The implied volatity was 38.69, the open interest changed by 70 which increased total open position to 296
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 71, which was 30.2 higher than the previous day. The implied volatity was 40.10, the open interest changed by 195 which increased total open position to 224
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 40.8, which was -0.35 lower than the previous day. The implied volatity was 35.32, the open interest changed by 1 which increased total open position to 28
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 39.95, which was 13.95 higher than the previous day. The implied volatity was 35.65, the open interest changed by 1 which increased total open position to 23
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 26, which was 4 higher than the previous day. The implied volatity was 37.07, the open interest changed by 2 which increased total open position to 21
On 10 Mar LTIM was trading at 4670.95. The strike last trading price was 22, which was 3.95 higher than the previous day. The implied volatity was 35.55, the open interest changed by 18 which increased total open position to 18
On 6 Mar LTIM was trading at 4823.10. The strike last trading price was 18.05, which was -4.5 lower than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 17
On 5 Mar LTIM was trading at 4773.50. The strike last trading price was 22.55, which was -9.85 lower than the previous day. The implied volatity was 37.50, the open interest changed by 3 which increased total open position to 21
On 4 Mar LTIM was trading at 4685.00. The strike last trading price was 32.4, which was 14.4 higher than the previous day. The implied volatity was 38.19, the open interest changed by 7 which increased total open position to 17
On 27 Feb LTIM was trading at 4878.60. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 13.09, the open interest changed by 0 which decreased total open position to 0
On 26 Feb LTIM was trading at 4963.20. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 13.42, the open interest changed by 0 which decreased total open position to 0
On 25 Feb LTIM was trading at 4963.20. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 13.42, the open interest changed by 0 which decreased total open position to 0
