LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 4400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 2.87
Theta: -4.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 61.05 | 14.45 | 45.80 | 1,335 | -103 | 515 | |||
| 4 Apr | 4136.25 | 49.1 | -78.55 | 32.90 | 2,144 | 270 | 625 | |||
| 3 Apr | 4341.95 | 128.5 | -79.1 | 34.95 | 1,389 | 222 | 358 | |||
| 2 Apr | 4499.90 | 202.5 | 38 | 33.00 | 973 | -10 | 140 | |||
| 1 Apr | 4426.60 | 163.4 | -46.2 | 30.35 | 416 | 66 | 155 | |||
| 28 Mar | 4491.35 | 204.7 | -149.55 | 28.21 | 90 | 16 | 89 | |||
| 27 Mar | 4655.90 | 353.7 | 34.3 | 37.35 | 11 | -1 | 73 | |||
| 26 Mar | 4619.75 | 319.35 | -0.4 | 33.41 | 63 | 3 | 76 | |||
| 25 Mar | 4606.40 | 319.9 | -12 | 33.43 | 55 | 3 | 77 | |||
| 24 Mar | 4620.40 | 333.1 | 65.6 | 33.34 | 53 | 13 | 73 | |||
| 21 Mar | 4520.25 | 267.05 | 45.25 | 31.07 | 158 | -15 | 61 | |||
| 20 Mar | 4421.15 | 217 | 21.05 | 35.27 | 171 | 17 | 76 | |||
| 19 Mar | 4365.45 | 198 | -42.95 | 35.02 | 95 | 26 | 58 | |||
| 18 Mar | 4445.55 | 240.95 | 43.8 | 33.66 | 10 | -1 | 34 | |||
| 17 Mar | 4359.80 | 200 | -90 | 35.24 | 87 | 33 | 35 | |||
| 13 Mar | 4467.05 | 290 | -1235.65 | 38.21 | 3 | 1 | 1 | |||
| 12 Mar | 4485.90 | 1525.65 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 4654.45 | 1525.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 4670.95 | 1525.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 4823.10 | 1525.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 4773.50 | 1525.65 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 4685.00 | 1525.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 4834.20 | 1525.65 | 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 | |||
| 24 Feb | 5047.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 5298.50 | 0 | 0 | - | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 4400 expiring on 24APR2025
Delta for 4400 CE is 0.26
Historical price for 4400 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 61.05, which was 14.45 higher than the previous day. The implied volatity was 45.80, the open interest changed by -103 which decreased total open position to 515
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 49.1, which was -78.55 lower than the previous day. The implied volatity was 32.90, the open interest changed by 270 which increased total open position to 625
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 128.5, which was -79.1 lower than the previous day. The implied volatity was 34.95, the open interest changed by 222 which increased total open position to 358
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 202.5, which was 38 higher than the previous day. The implied volatity was 33.00, the open interest changed by -10 which decreased total open position to 140
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 163.4, which was -46.2 lower than the previous day. The implied volatity was 30.35, the open interest changed by 66 which increased total open position to 155
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 204.7, which was -149.55 lower than the previous day. The implied volatity was 28.21, the open interest changed by 16 which increased total open position to 89
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 353.7, which was 34.3 higher than the previous day. The implied volatity was 37.35, the open interest changed by -1 which decreased total open position to 73
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 319.35, which was -0.4 lower than the previous day. The implied volatity was 33.41, the open interest changed by 3 which increased total open position to 76
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 319.9, which was -12 lower than the previous day. The implied volatity was 33.43, the open interest changed by 3 which increased total open position to 77
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 333.1, which was 65.6 higher than the previous day. The implied volatity was 33.34, the open interest changed by 13 which increased total open position to 73
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 267.05, which was 45.25 higher than the previous day. The implied volatity was 31.07, the open interest changed by -15 which decreased total open position to 61
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 217, which was 21.05 higher than the previous day. The implied volatity was 35.27, the open interest changed by 17 which increased total open position to 76
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 198, which was -42.95 lower than the previous day. The implied volatity was 35.02, the open interest changed by 26 which increased total open position to 58
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 240.95, which was 43.8 higher than the previous day. The implied volatity was 33.66, the open interest changed by -1 which decreased total open position to 34
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 200, which was -90 lower than the previous day. The implied volatity was 35.24, the open interest changed by 33 which increased total open position to 35
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 290, which was -1235.65 lower than the previous day. The implied volatity was 38.21, the open interest changed by 1 which increased total open position to 1
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 1525.65, 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 1525.65, 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 1525.65, 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 1525.65, 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 1525.65, 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 1525.65, 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 Mar LTIM was trading at 4834.20. The strike last trading price was 1525.65, 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
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 -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb LTIM was trading at 5298.50. 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 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 3.00
Theta: -3.59
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4057.15 | 363.35 | 78.8 | 50.81 | 94 | -45 | 397 |
| 4 Apr | 4136.25 | 284 | 115.1 | 37.18 | 665 | -58 | 472 |
| 3 Apr | 4341.95 | 170.65 | 76.45 | 36.49 | 1,689 | -36 | 531 |
| 2 Apr | 4499.90 | 100.65 | -28.75 | 34.10 | 743 | 58 | 573 |
| 1 Apr | 4426.60 | 129 | 17.45 | 33.45 | 1,438 | 81 | 515 |
| 28 Mar | 4491.35 | 114.15 | 46.4 | 34.95 | 1,755 | 133 | 434 |
| 27 Mar | 4655.90 | 65.3 | -21.8 | 33.75 | 335 | 53 | 300 |
| 26 Mar | 4619.75 | 89.75 | -4.4 | 37.21 | 183 | -10 | 248 |
| 25 Mar | 4606.40 | 93.8 | 7.8 | 37.33 | 310 | 52 | 258 |
| 24 Mar | 4620.40 | 85 | -33 | 35.74 | 372 | 109 | 179 |
| 21 Mar | 4520.25 | 116 | -48.3 | 34.99 | 113 | -3 | 69 |
| 20 Mar | 4421.15 | 165 | -21.9 | 34.92 | 68 | 25 | 72 |
| 19 Mar | 4365.45 | 183.6 | 23.6 | 34.79 | 42 | 21 | 46 |
| 18 Mar | 4445.55 | 160 | -46.25 | 36.68 | 14 | 8 | 24 |
| 17 Mar | 4359.80 | 202.55 | 54.45 | 36.57 | 21 | 4 | 16 |
| 13 Mar | 4467.05 | 148.1 | 4.1 | 33.64 | 18 | 0 | 12 |
| 12 Mar | 4485.90 | 143 | 46.55 | 33.95 | 13 | 2 | 8 |
| 11 Mar | 4654.45 | 95.7 | 83.5 | 34.96 | 49 | 5 | 5 |
| 10 Mar | 4670.95 | 12.2 | 0 | 5.32 | 0 | 0 | 0 |
| 6 Mar | 4823.10 | 12.2 | 0 | 7.28 | 0 | 0 | 0 |
| 5 Mar | 4773.50 | 12.2 | 0 | 6.64 | 0 | 0 | 0 |
| 4 Mar | 4685.00 | 12.2 | 0 | 5.49 | 0 | 0 | 0 |
| 3 Mar | 4834.20 | 12.2 | 0 | 7.14 | 0 | 0 | 0 |
| 27 Feb | 4878.60 | 12.2 | 0 | 7.51 | 0 | 0 | 0 |
| 26 Feb | 4963.20 | 12.2 | 0 | 8.01 | 0 | 0 | 0 |
| 25 Feb | 4963.20 | 12.2 | 0 | 8.01 | 0 | 0 | 0 |
| 24 Feb | 5047.45 | 12.2 | 0 | 9.68 | 0 | 0 | 0 |
| 21 Feb | 5298.50 | 12.2 | 0 | 11.82 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4400 expiring on 24APR2025
Delta for 4400 PE is -0.71
Historical price for 4400 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 363.35, which was 78.8 higher than the previous day. The implied volatity was 50.81, the open interest changed by -45 which decreased total open position to 397
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 284, which was 115.1 higher than the previous day. The implied volatity was 37.18, the open interest changed by -58 which decreased total open position to 472
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 170.65, which was 76.45 higher than the previous day. The implied volatity was 36.49, the open interest changed by -36 which decreased total open position to 531
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 100.65, which was -28.75 lower than the previous day. The implied volatity was 34.10, the open interest changed by 58 which increased total open position to 573
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 129, which was 17.45 higher than the previous day. The implied volatity was 33.45, the open interest changed by 81 which increased total open position to 515
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 114.15, which was 46.4 higher than the previous day. The implied volatity was 34.95, the open interest changed by 133 which increased total open position to 434
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 65.3, which was -21.8 lower than the previous day. The implied volatity was 33.75, the open interest changed by 53 which increased total open position to 300
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 89.75, which was -4.4 lower than the previous day. The implied volatity was 37.21, the open interest changed by -10 which decreased total open position to 248
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 93.8, which was 7.8 higher than the previous day. The implied volatity was 37.33, the open interest changed by 52 which increased total open position to 258
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 85, which was -33 lower than the previous day. The implied volatity was 35.74, the open interest changed by 109 which increased total open position to 179
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 116, which was -48.3 lower than the previous day. The implied volatity was 34.99, the open interest changed by -3 which decreased total open position to 69
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 165, which was -21.9 lower than the previous day. The implied volatity was 34.92, the open interest changed by 25 which increased total open position to 72
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 183.6, which was 23.6 higher than the previous day. The implied volatity was 34.79, the open interest changed by 21 which increased total open position to 46
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 160, which was -46.25 lower than the previous day. The implied volatity was 36.68, the open interest changed by 8 which increased total open position to 24
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 202.55, which was 54.45 higher than the previous day. The implied volatity was 36.57, the open interest changed by 4 which increased total open position to 16
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 148.1, which was 4.1 higher than the previous day. The implied volatity was 33.64, the open interest changed by 0 which decreased total open position to 12
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 143, which was 46.55 higher than the previous day. The implied volatity was 33.95, the open interest changed by 2 which increased total open position to 8
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 95.7, which was 83.5 higher than the previous day. The implied volatity was 34.96, the open interest changed by 5 which increased total open position to 5
On 10 Mar LTIM was trading at 4670.95. The strike last trading price was 12.2, which was 0 lower than the previous day. The implied volatity was 5.32, 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 12.2, which was 0 lower than the previous day. The implied volatity was 7.28, 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 12.2, which was 0 lower than the previous day. The implied volatity was 6.64, 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 12.2, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
On 3 Mar LTIM was trading at 4834.20. The strike last trading price was 12.2, which was 0 lower than the previous day. The implied volatity was 7.14, 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 12.2, which was 0 lower than the previous day. The implied volatity was 7.51, 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 12.2, which was 0 lower than the previous day. The implied volatity was 8.01, 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 12.2, which was 0 lower than the previous day. The implied volatity was 8.01, 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 12.2, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0
On 21 Feb LTIM was trading at 5298.50. The strike last trading price was 12.2, which was 0 lower than the previous day. The implied volatity was 11.82, the open interest changed by 0 which decreased total open position to 0
