LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 4600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 2.10
Theta: -3.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 33 | 13.5 | 48.63 | 851 | -45 | 867 | |||
| 4 Apr | 4136.25 | 20.1 | -40.95 | 34.52 | 1,295 | 182 | 911 | |||
| 3 Apr | 4341.95 | 60.95 | -43.95 | 35.18 | 1,459 | 36 | 724 | |||
| 2 Apr | 4499.90 | 102.05 | 22.45 | 32.39 | 942 | -8 | 693 | |||
| 1 Apr | 4426.60 | 78.1 | -34.55 | 32.17 | 1,093 | 83 | 702 | |||
| 28 Mar | 4491.35 | 110 | -104.7 | 29.60 | 2,185 | 323 | 619 | |||
| 27 Mar | 4655.90 | 215.55 | 17.6 | 34.51 | 592 | 13 | 291 | |||
| 26 Mar | 4619.75 | 197.7 | -2.05 | 33.52 | 762 | -64 | 278 | |||
| 25 Mar | 4606.40 | 200.9 | -8.85 | 33.86 | 1,470 | 207 | 344 | |||
| 24 Mar | 4620.40 | 207.4 | 49.05 | 32.90 | 627 | 30 | 138 | |||
| 21 Mar | 4520.25 | 162 | 32.05 | 31.71 | 271 | 28 | 106 | |||
| 20 Mar | 4421.15 | 126.5 | 14.15 | 34.60 | 144 | 29 | 78 | |||
| 19 Mar | 4365.45 | 114.95 | -31.5 | 34.63 | 77 | 7 | 48 | |||
| 18 Mar | 4445.55 | 148.4 | 30.85 | 34.03 | 48 | 7 | 41 | |||
| 17 Mar | 4359.80 | 119.9 | -48.1 | 35.22 | 112 | 30 | 34 | |||
| 13 Mar | 4467.05 | 168 | -9.85 | 33.93 | 2 | 1 | 3 | |||
|
|
||||||||||
| 12 Mar | 4485.90 | 177.85 | -1162.55 | 33.26 | 3 | 1 | 1 | |||
| 11 Mar | 4654.45 | 1340.4 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 4670.95 | 1340.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 4721.95 | 1340.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 4823.10 | 1340.4 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 4773.50 | 1340.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 4685.00 | 1340.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 4834.20 | 1340.4 | 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 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 5470.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 5472.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 5511.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 4600 expiring on 24APR2025
Delta for 4600 CE is 0.15
Historical price for 4600 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 33, which was 13.5 higher than the previous day. The implied volatity was 48.63, the open interest changed by -45 which decreased total open position to 867
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 20.1, which was -40.95 lower than the previous day. The implied volatity was 34.52, the open interest changed by 182 which increased total open position to 911
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 60.95, which was -43.95 lower than the previous day. The implied volatity was 35.18, the open interest changed by 36 which increased total open position to 724
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 102.05, which was 22.45 higher than the previous day. The implied volatity was 32.39, the open interest changed by -8 which decreased total open position to 693
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 78.1, which was -34.55 lower than the previous day. The implied volatity was 32.17, the open interest changed by 83 which increased total open position to 702
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 110, which was -104.7 lower than the previous day. The implied volatity was 29.60, the open interest changed by 323 which increased total open position to 619
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 215.55, which was 17.6 higher than the previous day. The implied volatity was 34.51, the open interest changed by 13 which increased total open position to 291
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 197.7, which was -2.05 lower than the previous day. The implied volatity was 33.52, the open interest changed by -64 which decreased total open position to 278
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 200.9, which was -8.85 lower than the previous day. The implied volatity was 33.86, the open interest changed by 207 which increased total open position to 344
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 207.4, which was 49.05 higher than the previous day. The implied volatity was 32.90, the open interest changed by 30 which increased total open position to 138
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 162, which was 32.05 higher than the previous day. The implied volatity was 31.71, the open interest changed by 28 which increased total open position to 106
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 126.5, which was 14.15 higher than the previous day. The implied volatity was 34.60, the open interest changed by 29 which increased total open position to 78
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 114.95, which was -31.5 lower than the previous day. The implied volatity was 34.63, the open interest changed by 7 which increased total open position to 48
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 148.4, which was 30.85 higher than the previous day. The implied volatity was 34.03, the open interest changed by 7 which increased total open position to 41
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 119.9, which was -48.1 lower than the previous day. The implied volatity was 35.22, the open interest changed by 30 which increased total open position to 34
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 168, which was -9.85 lower than the previous day. The implied volatity was 33.93, the open interest changed by 1 which increased total open position to 3
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 177.85, which was -1162.55 lower than the previous day. The implied volatity was 33.26, the open interest changed by 1 which increased total open position to 1
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 1340.4, 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 1340.4, 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 1340.4, 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 1340.4, 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 1340.4, 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 1340.4, 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 1340.4, 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb LTIM was trading at 5470.10. 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 17 Feb LTIM was trading at 5472.60. 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 14 Feb LTIM was trading at 5511.60. 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
| LTIM 24APR2025 4600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 2.26
Theta: -2.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4057.15 | 527.5 | 64.5 | 52.24 | 33 | -19 | 376 |
| 4 Apr | 4136.25 | 463 | 163.75 | 44.33 | 21 | -8 | 396 |
| 3 Apr | 4341.95 | 302.45 | 113.5 | 37.13 | 86 | -3 | 403 |
| 2 Apr | 4499.90 | 199.35 | -46.25 | 33.54 | 81 | -21 | 405 |
| 1 Apr | 4426.60 | 244.5 | 35.35 | 33.46 | 241 | -33 | 426 |
| 28 Mar | 4491.35 | 217.4 | 85.8 | 35.86 | 1,446 | 33 | 459 |
| 27 Mar | 4655.90 | 132.95 | -25.05 | 33.02 | 588 | 196 | 426 |
| 26 Mar | 4619.75 | 163.6 | -10.95 | 36.16 | 611 | 79 | 242 |
| 25 Mar | 4606.40 | 172.25 | 12.35 | 37.00 | 697 | 71 | 166 |
| 24 Mar | 4620.40 | 157.8 | -52.1 | 34.94 | 189 | 64 | 93 |
| 21 Mar | 4520.25 | 209.9 | -60.1 | 35.43 | 31 | 10 | 28 |
| 20 Mar | 4421.15 | 270 | -38.65 | 33.75 | 5 | 1 | 17 |
| 19 Mar | 4365.45 | 308.65 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 4445.55 | 308.65 | 0 | 0.00 | 0 | 3 | 0 |
| 17 Mar | 4359.80 | 308.65 | 78.1 | 34.44 | 3 | 0 | 13 |
| 13 Mar | 4467.05 | 230.55 | 0 | 0.00 | 0 | 3 | 0 |
| 12 Mar | 4485.90 | 230.55 | 87.15 | 32.38 | 8 | 3 | 13 |
| 11 Mar | 4654.45 | 143.4 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Mar | 4670.95 | 143.4 | 11.2 | 31.36 | 3 | 1 | 10 |
| 7 Mar | 4721.95 | 132.2 | 24.15 | 30.56 | 3 | 0 | 9 |
| 6 Mar | 4823.10 | 108.05 | -16.9 | 32.83 | 2 | 1 | 8 |
| 5 Mar | 4773.50 | 124.95 | 101.3 | 33.12 | 20 | 6 | 6 |
| 4 Mar | 4685.00 | 23.65 | 0 | 2.53 | 0 | 0 | 0 |
| 3 Mar | 4834.20 | 23.65 | 0 | 4.09 | 0 | 0 | 0 |
| 27 Feb | 4878.60 | 23.65 | 0 | 4.58 | 0 | 0 | 0 |
| 26 Feb | 4963.20 | 23.65 | 0 | 5.14 | 0 | 0 | 0 |
| 25 Feb | 4963.20 | 23.65 | 0 | 5.14 | 0 | 0 | 0 |
| 24 Feb | 5047.45 | 0 | 0 | 6.43 | 0 | 0 | 0 |
| 21 Feb | 5298.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 5470.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 5472.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 5511.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4600 expiring on 24APR2025
Delta for 4600 PE is -0.83
Historical price for 4600 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 527.5, which was 64.5 higher than the previous day. The implied volatity was 52.24, the open interest changed by -19 which decreased total open position to 376
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 463, which was 163.75 higher than the previous day. The implied volatity was 44.33, the open interest changed by -8 which decreased total open position to 396
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 302.45, which was 113.5 higher than the previous day. The implied volatity was 37.13, the open interest changed by -3 which decreased total open position to 403
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 199.35, which was -46.25 lower than the previous day. The implied volatity was 33.54, the open interest changed by -21 which decreased total open position to 405
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 244.5, which was 35.35 higher than the previous day. The implied volatity was 33.46, the open interest changed by -33 which decreased total open position to 426
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 217.4, which was 85.8 higher than the previous day. The implied volatity was 35.86, the open interest changed by 33 which increased total open position to 459
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 132.95, which was -25.05 lower than the previous day. The implied volatity was 33.02, the open interest changed by 196 which increased total open position to 426
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 163.6, which was -10.95 lower than the previous day. The implied volatity was 36.16, the open interest changed by 79 which increased total open position to 242
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 172.25, which was 12.35 higher than the previous day. The implied volatity was 37.00, the open interest changed by 71 which increased total open position to 166
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 157.8, which was -52.1 lower than the previous day. The implied volatity was 34.94, the open interest changed by 64 which increased total open position to 93
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 209.9, which was -60.1 lower than the previous day. The implied volatity was 35.43, the open interest changed by 10 which increased total open position to 28
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 270, which was -38.65 lower than the previous day. The implied volatity was 33.75, the open interest changed by 1 which increased total open position to 17
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 308.65, 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 18 Mar LTIM was trading at 4445.55. The strike last trading price was 308.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 308.65, which was 78.1 higher than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 13
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 230.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 230.55, which was 87.15 higher than the previous day. The implied volatity was 32.38, the open interest changed by 3 which increased total open position to 13
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 143.4, 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 10 Mar LTIM was trading at 4670.95. The strike last trading price was 143.4, which was 11.2 higher than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 10
On 7 Mar LTIM was trading at 4721.95. The strike last trading price was 132.2, which was 24.15 higher than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 9
On 6 Mar LTIM was trading at 4823.10. The strike last trading price was 108.05, which was -16.9 lower than the previous day. The implied volatity was 32.83, the open interest changed by 1 which increased total open position to 8
On 5 Mar LTIM was trading at 4773.50. The strike last trading price was 124.95, which was 101.3 higher than the previous day. The implied volatity was 33.12, the open interest changed by 6 which increased total open position to 6
On 4 Mar LTIM was trading at 4685.00. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 2.53, 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 23.65, which was 0 lower than the previous day. The implied volatity was 4.09, 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 23.65, which was 0 lower than the previous day. The implied volatity was 4.58, 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 23.65, which was 0 lower than the previous day. The implied volatity was 5.14, 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 23.65, which was 0 lower than the previous day. The implied volatity was 5.14, 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 6.43, 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb LTIM was trading at 5470.10. 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 17 Feb LTIM was trading at 5472.60. 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 14 Feb LTIM was trading at 5511.60. 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
