LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 4500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 2.50
Theta: -3.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 46 | 15.3 | 47.69 | 2,024 | -37 | 2,344 | |||
| 4 Apr | 4136.25 | 32.9 | -57.75 | 34.19 | 2,498 | 520 | 2,379 | |||
| 3 Apr | 4341.95 | 90 | -61.35 | 35.08 | 3,942 | 1,468 | 1,863 | |||
| 2 Apr | 4499.90 | 148.2 | 32.1 | 33.00 | 1,165 | -13 | 394 | |||
| 1 Apr | 4426.60 | 117 | -39.6 | 32.79 | 769 | 92 | 408 | |||
| 28 Mar | 4491.35 | 155 | -126.05 | 29.59 | 803 | 131 | 316 | |||
| 27 Mar | 4655.90 | 282 | 27.3 | 36.13 | 105 | 2 | 185 | |||
|
|
||||||||||
| 26 Mar | 4619.75 | 255.45 | 0.3 | 33.75 | 177 | -29 | 185 | |||
| 25 Mar | 4606.40 | 254.95 | -11.6 | 33.44 | 383 | -9 | 215 | |||
| 24 Mar | 4620.40 | 265.9 | 59 | 33.09 | 522 | -42 | 223 | |||
| 21 Mar | 4520.25 | 212 | 41.4 | 31.78 | 865 | 78 | 261 | |||
| 20 Mar | 4421.15 | 165.1 | 13.65 | 34.45 | 526 | 86 | 194 | |||
| 19 Mar | 4365.45 | 153 | -33.05 | 34.91 | 168 | 22 | 106 | |||
| 18 Mar | 4445.55 | 186.8 | 34.65 | 33.17 | 190 | -2 | 84 | |||
| 17 Mar | 4359.80 | 157 | -48 | 35.37 | 293 | 80 | 85 | |||
| 13 Mar | 4467.05 | 205 | -322.15 | 32.63 | 6 | 4 | 4 | |||
| 12 Mar | 4485.90 | 527.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 4654.45 | 527.15 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 4670.95 | 527.15 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 4721.95 | 527.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 4823.10 | 527.15 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 4773.50 | 527.15 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 4685.00 | 527.15 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 4834.20 | 527.15 | 0 | - | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 4500 expiring on 24APR2025
Delta for 4500 CE is 0.20
Historical price for 4500 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 46, which was 15.3 higher than the previous day. The implied volatity was 47.69, the open interest changed by -37 which decreased total open position to 2344
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 32.9, which was -57.75 lower than the previous day. The implied volatity was 34.19, the open interest changed by 520 which increased total open position to 2379
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 90, which was -61.35 lower than the previous day. The implied volatity was 35.08, the open interest changed by 1468 which increased total open position to 1863
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 148.2, which was 32.1 higher than the previous day. The implied volatity was 33.00, the open interest changed by -13 which decreased total open position to 394
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 117, which was -39.6 lower than the previous day. The implied volatity was 32.79, the open interest changed by 92 which increased total open position to 408
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 155, which was -126.05 lower than the previous day. The implied volatity was 29.59, the open interest changed by 131 which increased total open position to 316
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 282, which was 27.3 higher than the previous day. The implied volatity was 36.13, the open interest changed by 2 which increased total open position to 185
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 255.45, which was 0.3 higher than the previous day. The implied volatity was 33.75, the open interest changed by -29 which decreased total open position to 185
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 254.95, which was -11.6 lower than the previous day. The implied volatity was 33.44, the open interest changed by -9 which decreased total open position to 215
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 265.9, which was 59 higher than the previous day. The implied volatity was 33.09, the open interest changed by -42 which decreased total open position to 223
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 212, which was 41.4 higher than the previous day. The implied volatity was 31.78, the open interest changed by 78 which increased total open position to 261
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 165.1, which was 13.65 higher than the previous day. The implied volatity was 34.45, the open interest changed by 86 which increased total open position to 194
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 153, which was -33.05 lower than the previous day. The implied volatity was 34.91, the open interest changed by 22 which increased total open position to 106
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 186.8, which was 34.65 higher than the previous day. The implied volatity was 33.17, the open interest changed by -2 which decreased total open position to 84
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 157, which was -48 lower than the previous day. The implied volatity was 35.37, the open interest changed by 80 which increased total open position to 85
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 205, which was -322.15 lower than the previous day. The implied volatity was 32.63, the open interest changed by 4 which increased total open position to 4
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 527.15, 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 527.15, 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 527.15, 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 7 Mar LTIM was trading at 4721.95. The strike last trading price was 527.15, 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 527.15, 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 527.15, 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 527.15, 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 527.15, 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 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 2.67
Theta: -3.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4057.15 | 444.6 | 72.1 | 52.14 | 75 | -18 | 450 |
| 4 Apr | 4136.25 | 362.5 | 131.65 | 37.57 | 441 | -189 | 469 |
| 3 Apr | 4341.95 | 232.2 | 95.35 | 36.70 | 519 | 8 | 657 |
| 2 Apr | 4499.90 | 144.8 | -35.15 | 33.83 | 379 | -36 | 647 |
| 1 Apr | 4426.60 | 180 | 23.2 | 35.29 | 552 | -66 | 684 |
| 28 Mar | 4491.35 | 163 | 68.6 | 35.78 | 2,750 | 443 | 750 |
| 27 Mar | 4655.90 | 95.5 | -23.9 | 33.52 | 413 | 44 | 304 |
| 26 Mar | 4619.75 | 122.05 | -8.05 | 36.54 | 300 | 33 | 260 |
| 25 Mar | 4606.40 | 127.75 | 7.5 | 36.90 | 447 | 74 | 227 |
| 24 Mar | 4620.40 | 118 | -37.2 | 35.44 | 210 | 47 | 172 |
| 21 Mar | 4520.25 | 150.75 | -59.4 | 33.71 | 164 | 63 | 120 |
| 20 Mar | 4421.15 | 210.15 | -41.85 | 33.74 | 58 | 32 | 58 |
| 19 Mar | 4365.45 | 252 | 43.75 | 37.33 | 29 | -5 | 25 |
| 18 Mar | 4445.55 | 208.25 | -66.75 | 36.70 | 39 | 6 | 31 |
| 17 Mar | 4359.80 | 275 | 101.1 | 39.67 | 3 | 1 | 25 |
| 13 Mar | 4467.05 | 173.9 | -2.95 | 30.19 | 5 | 1 | 24 |
| 12 Mar | 4485.90 | 176.85 | 46.9 | 32.14 | 6 | 2 | 23 |
| 11 Mar | 4654.45 | 129.95 | 4.95 | 35.18 | 30 | -1 | 20 |
| 10 Mar | 4670.95 | 125 | 20.2 | 34.67 | 21 | 16 | 20 |
| 7 Mar | 4721.95 | 104.8 | 5.5 | 32.16 | 5 | 4 | 4 |
| 6 Mar | 4823.10 | 99.3 | 0 | 5.86 | 0 | 0 | 0 |
| 5 Mar | 4773.50 | 99.3 | 0 | 5.21 | 0 | 0 | 0 |
| 4 Mar | 4685.00 | 99.3 | 0 | 4.02 | 0 | 0 | 0 |
| 3 Mar | 4834.20 | 99.3 | 0 | 5.75 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4500 expiring on 24APR2025
Delta for 4500 PE is -0.77
Historical price for 4500 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 444.6, which was 72.1 higher than the previous day. The implied volatity was 52.14, the open interest changed by -18 which decreased total open position to 450
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 362.5, which was 131.65 higher than the previous day. The implied volatity was 37.57, the open interest changed by -189 which decreased total open position to 469
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 232.2, which was 95.35 higher than the previous day. The implied volatity was 36.70, the open interest changed by 8 which increased total open position to 657
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 144.8, which was -35.15 lower than the previous day. The implied volatity was 33.83, the open interest changed by -36 which decreased total open position to 647
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 180, which was 23.2 higher than the previous day. The implied volatity was 35.29, the open interest changed by -66 which decreased total open position to 684
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 163, which was 68.6 higher than the previous day. The implied volatity was 35.78, the open interest changed by 443 which increased total open position to 750
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 95.5, which was -23.9 lower than the previous day. The implied volatity was 33.52, the open interest changed by 44 which increased total open position to 304
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 122.05, which was -8.05 lower than the previous day. The implied volatity was 36.54, the open interest changed by 33 which increased total open position to 260
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 127.75, which was 7.5 higher than the previous day. The implied volatity was 36.90, the open interest changed by 74 which increased total open position to 227
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 118, which was -37.2 lower than the previous day. The implied volatity was 35.44, the open interest changed by 47 which increased total open position to 172
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 150.75, which was -59.4 lower than the previous day. The implied volatity was 33.71, the open interest changed by 63 which increased total open position to 120
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 210.15, which was -41.85 lower than the previous day. The implied volatity was 33.74, the open interest changed by 32 which increased total open position to 58
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 252, which was 43.75 higher than the previous day. The implied volatity was 37.33, the open interest changed by -5 which decreased total open position to 25
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 208.25, which was -66.75 lower than the previous day. The implied volatity was 36.70, the open interest changed by 6 which increased total open position to 31
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 275, which was 101.1 higher than the previous day. The implied volatity was 39.67, the open interest changed by 1 which increased total open position to 25
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 173.9, which was -2.95 lower than the previous day. The implied volatity was 30.19, the open interest changed by 1 which increased total open position to 24
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 176.85, which was 46.9 higher than the previous day. The implied volatity was 32.14, the open interest changed by 2 which increased total open position to 23
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 129.95, which was 4.95 higher than the previous day. The implied volatity was 35.18, the open interest changed by -1 which decreased total open position to 20
On 10 Mar LTIM was trading at 4670.95. The strike last trading price was 125, which was 20.2 higher than the previous day. The implied volatity was 34.67, the open interest changed by 16 which increased total open position to 20
On 7 Mar LTIM was trading at 4721.95. The strike last trading price was 104.8, which was 5.5 higher than the previous day. The implied volatity was 32.16, the open interest changed by 4 which increased total open position to 4
On 6 Mar LTIM was trading at 4823.10. The strike last trading price was 99.3, which was 0 lower than the previous day. The implied volatity was 5.86, 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 99.3, which was 0 lower than the previous day. The implied volatity was 5.21, 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 99.3, which was 0 lower than the previous day. The implied volatity was 4.02, 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 99.3, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
