LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 3.48
Theta: -5.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 127.65 | 17.6 | 47.25 | 2,362 | 297 | 674 | |||
| 4 Apr | 4136.25 | 116.95 | -121.25 | 32.82 | 1,803 | 327 | 371 | |||
| 3 Apr | 4341.95 | 238.05 | -117.95 | 34.83 | 19 | 3 | 41 | |||
| 2 Apr | 4499.90 | 353 | 62.2 | 36.55 | 17 | 4 | 38 | |||
| 1 Apr | 4426.60 | 290.8 | -61.2 | 33.17 | 21 | 7 | 33 | |||
| 28 Mar | 4491.35 | 349 | -132.5 | 28.06 | 36 | 22 | 26 | |||
| 27 Mar | 4655.90 | 481.5 | 4.05 | - | 2 | 0 | 2 | |||
| 26 Mar | 4619.75 | 477.45 | 22.75 | 34.58 | 1 | 0 | 1 | |||
| 25 Mar | 4606.40 | 454.7 | -1261.2 | 25.82 | 1 | 0 | 0 | |||
| 24 Mar | 4620.40 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 4520.25 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 4421.15 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 4365.45 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 4445.55 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 4359.80 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 4467.05 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 4485.90 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 4654.45 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 4670.95 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 4823.10 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 4773.50 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 4685.00 | 1715.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 4878.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 4963.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Feb | 4963.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 5047.45 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 4200 expiring on 24APR2025
Delta for 4200 CE is 0.44
Historical price for 4200 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 127.65, which was 17.6 higher than the previous day. The implied volatity was 47.25, the open interest changed by 297 which increased total open position to 674
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 116.95, which was -121.25 lower than the previous day. The implied volatity was 32.82, the open interest changed by 327 which increased total open position to 371
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 238.05, which was -117.95 lower than the previous day. The implied volatity was 34.83, the open interest changed by 3 which increased total open position to 41
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 353, which was 62.2 higher than the previous day. The implied volatity was 36.55, the open interest changed by 4 which increased total open position to 38
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 290.8, which was -61.2 lower than the previous day. The implied volatity was 33.17, the open interest changed by 7 which increased total open position to 33
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 349, which was -132.5 lower than the previous day. The implied volatity was 28.06, the open interest changed by 22 which increased total open position to 26
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 481.5, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 477.45, which was 22.75 higher than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 1
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 454.7, which was -1261.2 lower than the previous day. The implied volatity was 25.82, 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 1715.9, 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 1715.9, 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 1715.9, 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 1715.9, 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 1715.9, 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 1715.9, 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 1715.9, 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 1715.9, 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 1715.9, 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 1715.9, 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 1715.9, 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 1715.9, 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 1715.9, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Feb LTIM was trading at 5047.45. The strike last trading price was 0, 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
| LTIM 24APR2025 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 3.49
Theta: -4.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4057.15 | 224.1 | 68.55 | 49.54 | 432 | -71 | 443 |
| 4 Apr | 4136.25 | 148.8 | 68.5 | 35.35 | 2,427 | 30 | 516 |
| 3 Apr | 4341.95 | 82.25 | 41.1 | 36.81 | 1,167 | 56 | 491 |
| 2 Apr | 4499.90 | 45 | -14.05 | 35.66 | 370 | -10 | 435 |
| 1 Apr | 4426.60 | 58.85 | 3.9 | 34.45 | 604 | 5 | 445 |
| 28 Mar | 4491.35 | 53.25 | 17.8 | 35.49 | 825 | 234 | 440 |
| 27 Mar | 4655.90 | 34.1 | -11.45 | 36.94 | 203 | 25 | 204 |
| 26 Mar | 4619.75 | 48.6 | 2.6 | 39.67 | 119 | -2 | 182 |
| 25 Mar | 4606.40 | 46.65 | 1.45 | 38.29 | 304 | 91 | 184 |
| 24 Mar | 4620.40 | 44 | -16.15 | 37.62 | 114 | 32 | 93 |
| 21 Mar | 4520.25 | 61 | -29.5 | 36.24 | 94 | 12 | 62 |
| 20 Mar | 4421.15 | 91 | -15.75 | 35.90 | 55 | 9 | 51 |
| 19 Mar | 4365.45 | 108.1 | 20.15 | 36.69 | 40 | 6 | 41 |
| 18 Mar | 4445.55 | 87.95 | -32.15 | 37.02 | 19 | 6 | 36 |
| 17 Mar | 4359.80 | 117.2 | 30.1 | 37.01 | 29 | 21 | 29 |
| 13 Mar | 4467.05 | 87.1 | 9.1 | 35.49 | 4 | 2 | 7 |
| 12 Mar | 4485.90 | 78 | 21.65 | 34.48 | 2 | 1 | 4 |
| 11 Mar | 4654.45 | 56.35 | 7.85 | 37.09 | 1 | 0 | 2 |
| 10 Mar | 4670.95 | 48.5 | 42.75 | 35.27 | 2 | 0 | 0 |
| 6 Mar | 4823.10 | 5.75 | 0 | 10.01 | 0 | 0 | 0 |
| 5 Mar | 4773.50 | 5.75 | 0 | 9.41 | 0 | 0 | 0 |
| 4 Mar | 4685.00 | 5.75 | 0 | 8.33 | 0 | 0 | 0 |
| 27 Feb | 4878.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 4963.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 4963.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 5047.45 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4200 expiring on 24APR2025
Delta for 4200 PE is -0.56
Historical price for 4200 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 224.1, which was 68.55 higher than the previous day. The implied volatity was 49.54, the open interest changed by -71 which decreased total open position to 443
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 148.8, which was 68.5 higher than the previous day. The implied volatity was 35.35, the open interest changed by 30 which increased total open position to 516
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 82.25, which was 41.1 higher than the previous day. The implied volatity was 36.81, the open interest changed by 56 which increased total open position to 491
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 45, which was -14.05 lower than the previous day. The implied volatity was 35.66, the open interest changed by -10 which decreased total open position to 435
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 58.85, which was 3.9 higher than the previous day. The implied volatity was 34.45, the open interest changed by 5 which increased total open position to 445
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 53.25, which was 17.8 higher than the previous day. The implied volatity was 35.49, the open interest changed by 234 which increased total open position to 440
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 34.1, which was -11.45 lower than the previous day. The implied volatity was 36.94, the open interest changed by 25 which increased total open position to 204
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 48.6, which was 2.6 higher than the previous day. The implied volatity was 39.67, the open interest changed by -2 which decreased total open position to 182
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 46.65, which was 1.45 higher than the previous day. The implied volatity was 38.29, the open interest changed by 91 which increased total open position to 184
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 44, which was -16.15 lower than the previous day. The implied volatity was 37.62, the open interest changed by 32 which increased total open position to 93
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 61, which was -29.5 lower than the previous day. The implied volatity was 36.24, the open interest changed by 12 which increased total open position to 62
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 91, which was -15.75 lower than the previous day. The implied volatity was 35.90, the open interest changed by 9 which increased total open position to 51
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 108.1, which was 20.15 higher than the previous day. The implied volatity was 36.69, the open interest changed by 6 which increased total open position to 41
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 87.95, which was -32.15 lower than the previous day. The implied volatity was 37.02, the open interest changed by 6 which increased total open position to 36
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 117.2, which was 30.1 higher than the previous day. The implied volatity was 37.01, the open interest changed by 21 which increased total open position to 29
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 87.1, which was 9.1 higher than the previous day. The implied volatity was 35.49, the open interest changed by 2 which increased total open position to 7
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 78, which was 21.65 higher than the previous day. The implied volatity was 34.48, the open interest changed by 1 which increased total open position to 4
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 56.35, which was 7.85 higher than the previous day. The implied volatity was 37.09, the open interest changed by 0 which decreased total open position to 2
On 10 Mar LTIM was trading at 4670.95. The strike last trading price was 48.5, which was 42.75 higher than the previous day. The implied volatity was 35.27, 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 5.75, which was 0 lower than the previous day. The implied volatity was 10.01, 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 5.75, which was 0 lower than the previous day. The implied volatity was 9.41, 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 5.75, which was 0 lower than the previous day. The implied volatity was 8.33, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Feb LTIM was trading at 5047.45. The strike last trading price was 0, 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
