LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 3.25
Theta: -4.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 89 | 17.35 | 46.19 | 2,570 | 69 | 627 | |||
| 4 Apr | 4136.25 | 76 | -101.3 | 32.44 | 2,145 | 427 | 558 | |||
| 3 Apr | 4341.95 | 173.9 | -101.6 | 33.92 | 296 | 62 | 130 | |||
| 2 Apr | 4499.90 | 266.8 | 44.05 | 32.80 | 75 | 1 | 69 | |||
| 1 Apr | 4426.60 | 221.15 | -56.75 | 32.73 | 113 | 5 | 69 | |||
| 28 Mar | 4491.35 | 278 | -148.55 | 29.73 | 43 | 16 | 64 | |||
| 27 Mar | 4655.90 | 433.05 | 37.9 | 38.98 | 21 | -10 | 47 | |||
| 26 Mar | 4619.75 | 399.1 | 7.2 | 35.06 | 68 | 4 | 59 | |||
| 25 Mar | 4606.40 | 391.9 | -19.6 | 33.11 | 48 | 5 | 53 | |||
| 24 Mar | 4620.40 | 412.6 | 84.9 | 34.84 | 84 | 12 | 47 | |||
| 21 Mar | 4520.25 | 327.7 | 48.7 | 29.42 | 22 | -1 | 35 | |||
| 20 Mar | 4421.15 | 279 | 29 | 36.52 | 9 | -2 | 36 | |||
| 19 Mar | 4365.45 | 250 | -47.9 | 34.92 | 16 | 5 | 38 | |||
| 18 Mar | 4445.55 | 297.9 | 44.55 | 33.13 | 17 | -4 | 34 | |||
| 17 Mar | 4359.80 | 253.35 | -426.6 | 35.56 | 108 | 38 | 38 | |||
|
|
||||||||||
| 13 Mar | 4467.05 | 679.95 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 4485.90 | 679.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 4654.45 | 679.95 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 4670.95 | 679.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 4823.10 | 679.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 4773.50 | 679.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 4685.00 | 679.95 | 0 | - | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 4300 expiring on 24APR2025
Delta for 4300 CE is 0.34
Historical price for 4300 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 89, which was 17.35 higher than the previous day. The implied volatity was 46.19, the open interest changed by 69 which increased total open position to 627
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 76, which was -101.3 lower than the previous day. The implied volatity was 32.44, the open interest changed by 427 which increased total open position to 558
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 173.9, which was -101.6 lower than the previous day. The implied volatity was 33.92, the open interest changed by 62 which increased total open position to 130
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 266.8, which was 44.05 higher than the previous day. The implied volatity was 32.80, the open interest changed by 1 which increased total open position to 69
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 221.15, which was -56.75 lower than the previous day. The implied volatity was 32.73, the open interest changed by 5 which increased total open position to 69
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 278, which was -148.55 lower than the previous day. The implied volatity was 29.73, the open interest changed by 16 which increased total open position to 64
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 433.05, which was 37.9 higher than the previous day. The implied volatity was 38.98, the open interest changed by -10 which decreased total open position to 47
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 399.1, which was 7.2 higher than the previous day. The implied volatity was 35.06, the open interest changed by 4 which increased total open position to 59
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 391.9, which was -19.6 lower than the previous day. The implied volatity was 33.11, the open interest changed by 5 which increased total open position to 53
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 412.6, which was 84.9 higher than the previous day. The implied volatity was 34.84, the open interest changed by 12 which increased total open position to 47
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 327.7, which was 48.7 higher than the previous day. The implied volatity was 29.42, the open interest changed by -1 which decreased total open position to 35
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 279, which was 29 higher than the previous day. The implied volatity was 36.52, the open interest changed by -2 which decreased total open position to 36
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 250, which was -47.9 lower than the previous day. The implied volatity was 34.92, the open interest changed by 5 which increased total open position to 38
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 297.9, which was 44.55 higher than the previous day. The implied volatity was 33.13, the open interest changed by -4 which decreased total open position to 34
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 253.35, which was -426.6 lower than the previous day. The implied volatity was 35.56, the open interest changed by 38 which increased total open position to 38
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 679.95, 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 679.95, 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 679.95, 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 679.95, 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 679.95, 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 679.95, 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 679.95, 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 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 3.30
Theta: -4.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4057.15 | 289.6 | 73.1 | 50.03 | 224 | -116 | 437 |
| 4 Apr | 4136.25 | 208.3 | 90.05 | 35.37 | 1,714 | 62 | 558 |
| 3 Apr | 4341.95 | 122.15 | 58.8 | 36.86 | 2,024 | 135 | 497 |
| 2 Apr | 4499.90 | 67.7 | -20 | 34.65 | 445 | -28 | 362 |
| 1 Apr | 4426.60 | 89.3 | 11 | 34.01 | 906 | -8 | 390 |
| 28 Mar | 4491.35 | 83 | 35.6 | 36.04 | 1,273 | 125 | 398 |
| 27 Mar | 4655.90 | 47.05 | -15.65 | 35.25 | 168 | 17 | 273 |
| 26 Mar | 4619.75 | 67 | -0.95 | 38.57 | 186 | -4 | 256 |
| 25 Mar | 4606.40 | 66.65 | 4.2 | 37.69 | 412 | 95 | 259 |
| 24 Mar | 4620.40 | 61.85 | -20.15 | 36.70 | 141 | 19 | 166 |
| 21 Mar | 4520.25 | 81.65 | -38.3 | 34.84 | 175 | 87 | 146 |
| 20 Mar | 4421.15 | 119.95 | -23.9 | 34.59 | 62 | -6 | 58 |
| 19 Mar | 4365.45 | 144.65 | 29.85 | 36.22 | 53 | 1 | 60 |
| 18 Mar | 4445.55 | 116.6 | -39.35 | 36.12 | 13 | 3 | 59 |
| 17 Mar | 4359.80 | 155.3 | 42.85 | 36.64 | 86 | 47 | 56 |
| 13 Mar | 4467.05 | 112.45 | -6.6 | 34.23 | 7 | 2 | 9 |
| 12 Mar | 4485.90 | 119.05 | 42.5 | 36.44 | 2 | 1 | 6 |
| 11 Mar | 4654.45 | 76.55 | 8.1 | 36.64 | 2 | 0 | 3 |
| 10 Mar | 4670.95 | 68.45 | 8.45 | 35.09 | 3 | 3 | 3 |
| 6 Mar | 4823.10 | 54.3 | 0 | 8.66 | 0 | 0 | 0 |
| 5 Mar | 4773.50 | 54.3 | 0 | 8.04 | 0 | 0 | 0 |
| 4 Mar | 4685.00 | 54.3 | 0 | 6.93 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4300 expiring on 24APR2025
Delta for 4300 PE is -0.64
Historical price for 4300 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 289.6, which was 73.1 higher than the previous day. The implied volatity was 50.03, the open interest changed by -116 which decreased total open position to 437
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 208.3, which was 90.05 higher than the previous day. The implied volatity was 35.37, the open interest changed by 62 which increased total open position to 558
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 122.15, which was 58.8 higher than the previous day. The implied volatity was 36.86, the open interest changed by 135 which increased total open position to 497
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 67.7, which was -20 lower than the previous day. The implied volatity was 34.65, the open interest changed by -28 which decreased total open position to 362
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 89.3, which was 11 higher than the previous day. The implied volatity was 34.01, the open interest changed by -8 which decreased total open position to 390
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 83, which was 35.6 higher than the previous day. The implied volatity was 36.04, the open interest changed by 125 which increased total open position to 398
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 47.05, which was -15.65 lower than the previous day. The implied volatity was 35.25, the open interest changed by 17 which increased total open position to 273
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 67, which was -0.95 lower than the previous day. The implied volatity was 38.57, the open interest changed by -4 which decreased total open position to 256
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 66.65, which was 4.2 higher than the previous day. The implied volatity was 37.69, the open interest changed by 95 which increased total open position to 259
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 61.85, which was -20.15 lower than the previous day. The implied volatity was 36.70, the open interest changed by 19 which increased total open position to 166
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 81.65, which was -38.3 lower than the previous day. The implied volatity was 34.84, the open interest changed by 87 which increased total open position to 146
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 119.95, which was -23.9 lower than the previous day. The implied volatity was 34.59, the open interest changed by -6 which decreased total open position to 58
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 144.65, which was 29.85 higher than the previous day. The implied volatity was 36.22, the open interest changed by 1 which increased total open position to 60
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 116.6, which was -39.35 lower than the previous day. The implied volatity was 36.12, the open interest changed by 3 which increased total open position to 59
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 155.3, which was 42.85 higher than the previous day. The implied volatity was 36.64, the open interest changed by 47 which increased total open position to 56
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 112.45, which was -6.6 lower than the previous day. The implied volatity was 34.23, the open interest changed by 2 which increased total open position to 9
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 119.05, which was 42.5 higher than the previous day. The implied volatity was 36.44, the open interest changed by 1 which increased total open position to 6
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 76.55, which was 8.1 higher than the previous day. The implied volatity was 36.64, the open interest changed by 0 which decreased total open position to 3
On 10 Mar LTIM was trading at 4670.95. The strike last trading price was 68.45, which was 8.45 higher than the previous day. The implied volatity was 35.09, the open interest changed by 3 which increased total open position to 3
On 6 Mar LTIM was trading at 4823.10. The strike last trading price was 54.3, which was 0 lower than the previous day. The implied volatity was 8.66, 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 54.3, which was 0 lower than the previous day. The implied volatity was 8.04, 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 54.3, which was 0 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0
