LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 3.51
Theta: -5.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 166.05 | 7.1 | 45.63 | 1,428 | 147 | 236 | |||
| 4 Apr | 4136.25 | 167.4 | -205.8 | 32.50 | 223 | 88 | 90 | |||
| 3 Apr | 4341.95 | 373.2 | 0 | 0.00 | 0 | 2 | 0 | |||
| 2 Apr | 4499.90 | 373.2 | -476.85 | - | 3 | 2 | 2 | |||
| 1 Apr | 4426.60 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 4491.35 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 4655.90 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 4619.75 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 4606.40 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 4620.40 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 4520.25 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 4421.15 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 4365.45 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 4445.55 | 850.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 4359.80 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 4467.05 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 4485.90 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 4654.45 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 4670.95 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 4823.10 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 4773.50 | 850.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 4685.00 | 850.05 | 0 | - | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 4100 expiring on 24APR2025
Delta for 4100 CE is 0.53
Historical price for 4100 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 166.05, which was 7.1 higher than the previous day. The implied volatity was 45.63, the open interest changed by 147 which increased total open position to 236
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 167.4, which was -205.8 lower than the previous day. The implied volatity was 32.50, the open interest changed by 88 which increased total open position to 90
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 373.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 373.2, which was -476.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 850.05, 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 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 3.51
Theta: -4.58
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4057.15 | 169.9 | 65.05 | 49.87 | 965 | -127 | 390 |
| 4 Apr | 4136.25 | 100.4 | 48.45 | 35.29 | 2,616 | 325 | 516 |
| 3 Apr | 4341.95 | 54.5 | 27.35 | 37.40 | 660 | 37 | 195 |
| 2 Apr | 4499.90 | 28.95 | -9.25 | 36.65 | 239 | 30 | 159 |
| 1 Apr | 4426.60 | 36.8 | -1.95 | 34.83 | 413 | 5 | 129 |
| 28 Mar | 4491.35 | 40.5 | 14.65 | 37.99 | 408 | 59 | 124 |
| 27 Mar | 4655.90 | 26 | -7.65 | 39.25 | 44 | 9 | 65 |
| 26 Mar | 4619.75 | 34.55 | 2.9 | 40.72 | 48 | -8 | 53 |
| 25 Mar | 4606.40 | 30.95 | -1.5 | 38.57 | 95 | 4 | 61 |
| 24 Mar | 4620.40 | 30.95 | -12.1 | 38.63 | 55 | 33 | 57 |
| 21 Mar | 4520.25 | 43 | -23 | 36.99 | 25 | -7 | 23 |
| 20 Mar | 4421.15 | 66 | -12 | 36.67 | 2 | 1 | 29 |
| 19 Mar | 4365.45 | 78 | 13.9 | 36.99 | 12 | 8 | 29 |
| 18 Mar | 4445.55 | 64.1 | -29.2 | 37.66 | 7 | 5 | 20 |
| 17 Mar | 4359.80 | 94.15 | 54.2 | 39.12 | 17 | 13 | 15 |
| 13 Mar | 4467.05 | 39.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 4485.90 | 39.95 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Mar | 4654.45 | 39.95 | 5.45 | 37.41 | 1 | 0 | 1 |
| 10 Mar | 4670.95 | 34.5 | 7.9 | 35.81 | 1 | 0 | 0 |
| 6 Mar | 4823.10 | 26.6 | 0 | 11.31 | 0 | 0 | 0 |
| 5 Mar | 4773.50 | 26.6 | 0 | 10.73 | 0 | 0 | 0 |
| 4 Mar | 4685.00 | 26.6 | 0 | 9.70 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4100 expiring on 24APR2025
Delta for 4100 PE is -0.47
Historical price for 4100 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 169.9, which was 65.05 higher than the previous day. The implied volatity was 49.87, the open interest changed by -127 which decreased total open position to 390
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 100.4, which was 48.45 higher than the previous day. The implied volatity was 35.29, the open interest changed by 325 which increased total open position to 516
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 54.5, which was 27.35 higher than the previous day. The implied volatity was 37.40, the open interest changed by 37 which increased total open position to 195
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 28.95, which was -9.25 lower than the previous day. The implied volatity was 36.65, the open interest changed by 30 which increased total open position to 159
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 36.8, which was -1.95 lower than the previous day. The implied volatity was 34.83, the open interest changed by 5 which increased total open position to 129
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 40.5, which was 14.65 higher than the previous day. The implied volatity was 37.99, the open interest changed by 59 which increased total open position to 124
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 26, which was -7.65 lower than the previous day. The implied volatity was 39.25, the open interest changed by 9 which increased total open position to 65
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 34.55, which was 2.9 higher than the previous day. The implied volatity was 40.72, the open interest changed by -8 which decreased total open position to 53
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 30.95, which was -1.5 lower than the previous day. The implied volatity was 38.57, the open interest changed by 4 which increased total open position to 61
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 30.95, which was -12.1 lower than the previous day. The implied volatity was 38.63, the open interest changed by 33 which increased total open position to 57
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 43, which was -23 lower than the previous day. The implied volatity was 36.99, the open interest changed by -7 which decreased total open position to 23
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 66, which was -12 lower than the previous day. The implied volatity was 36.67, the open interest changed by 1 which increased total open position to 29
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 78, which was 13.9 higher than the previous day. The implied volatity was 36.99, the open interest changed by 8 which increased total open position to 29
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 64.1, which was -29.2 lower than the previous day. The implied volatity was 37.66, the open interest changed by 5 which increased total open position to 20
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 94.15, which was 54.2 higher than the previous day. The implied volatity was 39.12, the open interest changed by 13 which increased total open position to 15
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 39.95, 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 12 Mar LTIM was trading at 4485.90. The strike last trading price was 39.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 39.95, which was 5.45 higher than the previous day. The implied volatity was 37.41, the open interest changed by 0 which decreased total open position to 1
On 10 Mar LTIM was trading at 4670.95. The strike last trading price was 34.5, which was 7.9 higher than the previous day. The implied volatity was 35.81, 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 26.6, which was 0 lower than the previous day. The implied volatity was 11.31, 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 26.6, which was 0 lower than the previous day. The implied volatity was 10.73, 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 26.6, which was 0 lower than the previous day. The implied volatity was 9.70, the open interest changed by 0 which decreased total open position to 0
