LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 1.67
Theta: -2.50
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 22 | 9.15 | 48.63 | 569 | -82 | 488 | |||
| 4 Apr | 4136.25 | 13.5 | -26.85 | 35.88 | 1,436 | 63 | 572 | |||
| 3 Apr | 4341.95 | 40 | -31.55 | 35.30 | 895 | 104 | 508 | |||
| 2 Apr | 4499.90 | 70.15 | 17.15 | 32.70 | 603 | -26 | 413 | |||
|
|
||||||||||
| 1 Apr | 4426.60 | 53.95 | -24.3 | 32.89 | 708 | 69 | 438 | |||
| 28 Mar | 4491.35 | 76.7 | -86.35 | 29.93 | 1,114 | 151 | 369 | |||
| 27 Mar | 4655.90 | 168.35 | 18.5 | 35.06 | 580 | 32 | 217 | |||
| 26 Mar | 4619.75 | 151 | -2.5 | 33.68 | 497 | -16 | 186 | |||
| 25 Mar | 4606.40 | 151.3 | -9.95 | 33.42 | 680 | 73 | 205 | |||
| 24 Mar | 4620.40 | 160 | 41.3 | 33.13 | 343 | 52 | 128 | |||
| 21 Mar | 4520.25 | 116.65 | 19.3 | 30.87 | 146 | 16 | 77 | |||
| 20 Mar | 4421.15 | 96 | 13 | 34.88 | 79 | 40 | 61 | |||
| 19 Mar | 4365.45 | 83 | -27 | 34.09 | 7 | 1 | 21 | |||
| 18 Mar | 4445.55 | 110 | 28.5 | 33.50 | 7 | 2 | 20 | |||
| 17 Mar | 4359.80 | 81.5 | -43.5 | 33.38 | 22 | 10 | 18 | |||
| 13 Mar | 4467.05 | 125 | -15 | 33.02 | 3 | 2 | 7 | |||
| 12 Mar | 4485.90 | 140 | -47.95 | 33.47 | 7 | 5 | 6 | |||
| 11 Mar | 4654.45 | 187.95 | -207.05 | 27.65 | 1 | 0 | 0 | |||
| 10 Mar | 4670.95 | 395 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 4721.95 | 395 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 4823.10 | 395 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 4773.50 | 395 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 4685.00 | 395 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 4834.20 | 395 | 0 | - | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 4700 expiring on 24APR2025
Delta for 4700 CE is 0.11
Historical price for 4700 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 22, which was 9.15 higher than the previous day. The implied volatity was 48.63, the open interest changed by -82 which decreased total open position to 488
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 13.5, which was -26.85 lower than the previous day. The implied volatity was 35.88, the open interest changed by 63 which increased total open position to 572
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 40, which was -31.55 lower than the previous day. The implied volatity was 35.30, the open interest changed by 104 which increased total open position to 508
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 70.15, which was 17.15 higher than the previous day. The implied volatity was 32.70, the open interest changed by -26 which decreased total open position to 413
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 53.95, which was -24.3 lower than the previous day. The implied volatity was 32.89, the open interest changed by 69 which increased total open position to 438
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 76.7, which was -86.35 lower than the previous day. The implied volatity was 29.93, the open interest changed by 151 which increased total open position to 369
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 168.35, which was 18.5 higher than the previous day. The implied volatity was 35.06, the open interest changed by 32 which increased total open position to 217
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 151, which was -2.5 lower than the previous day. The implied volatity was 33.68, the open interest changed by -16 which decreased total open position to 186
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 151.3, which was -9.95 lower than the previous day. The implied volatity was 33.42, the open interest changed by 73 which increased total open position to 205
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 160, which was 41.3 higher than the previous day. The implied volatity was 33.13, the open interest changed by 52 which increased total open position to 128
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 116.65, which was 19.3 higher than the previous day. The implied volatity was 30.87, the open interest changed by 16 which increased total open position to 77
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 96, which was 13 higher than the previous day. The implied volatity was 34.88, the open interest changed by 40 which increased total open position to 61
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 83, which was -27 lower than the previous day. The implied volatity was 34.09, the open interest changed by 1 which increased total open position to 21
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 110, which was 28.5 higher than the previous day. The implied volatity was 33.50, the open interest changed by 2 which increased total open position to 20
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 81.5, which was -43.5 lower than the previous day. The implied volatity was 33.38, the open interest changed by 10 which increased total open position to 18
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 125, which was -15 lower than the previous day. The implied volatity was 33.02, 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 140, which was -47.95 lower than the previous day. The implied volatity was 33.47, the open interest changed by 5 which increased total open position to 6
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 187.95, which was -207.05 lower than the previous day. The implied volatity was 27.65, 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 395, 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 395, 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 395, 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 395, 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 395, 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 395, 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 4700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 2.45
Theta: -3.77
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4057.15 | 647 | 79 | 67.14 | 4 | -1 | 116 |
| 4 Apr | 4136.25 | 568 | 203.05 | 52.47 | 8 | -2 | 118 |
| 3 Apr | 4341.95 | 364.95 | 97.55 | 32.09 | 26 | -4 | 120 |
| 2 Apr | 4499.90 | 267.4 | -47.9 | 34.10 | 32 | -9 | 123 |
| 1 Apr | 4426.60 | 315.3 | 41.15 | 33.13 | 43 | -13 | 132 |
| 28 Mar | 4491.35 | 281.55 | 104.3 | 36.20 | 287 | 43 | 145 |
| 27 Mar | 4655.90 | 175 | -36 | 31.66 | 114 | 22 | 95 |
| 26 Mar | 4619.75 | 211.4 | -14.9 | 35.39 | 81 | 15 | 75 |
| 25 Mar | 4606.40 | 225.6 | 16.15 | 37.25 | 111 | 21 | 58 |
| 24 Mar | 4620.40 | 212 | -154.05 | 35.60 | 47 | 35 | 38 |
| 21 Mar | 4520.25 | 366.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 4421.15 | 366.05 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 4365.45 | 366.05 | 66.1 | 33.90 | 1 | 0 | 2 |
| 18 Mar | 4445.55 | 299.95 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 4359.80 | 299.95 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 4467.05 | 299.95 | 134.95 | 31.83 | 1 | 0 | 1 |
| 12 Mar | 4485.90 | 165 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 4654.45 | 165 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 4670.95 | 165 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 4721.95 | 165 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 4823.10 | 165 | 0 | 0.00 | 0 | 1 | 0 |
| 5 Mar | 4773.50 | 165 | 0 | 33.38 | 1 | 0 | 0 |
| 4 Mar | 4685.00 | 165 | 0 | 1.02 | 0 | 0 | 0 |
| 3 Mar | 4834.20 | 165 | 0 | 3.22 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4700 expiring on 24APR2025
Delta for 4700 PE is -0.80
Historical price for 4700 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 647, which was 79 higher than the previous day. The implied volatity was 67.14, the open interest changed by -1 which decreased total open position to 116
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 568, which was 203.05 higher than the previous day. The implied volatity was 52.47, the open interest changed by -2 which decreased total open position to 118
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 364.95, which was 97.55 higher than the previous day. The implied volatity was 32.09, the open interest changed by -4 which decreased total open position to 120
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 267.4, which was -47.9 lower than the previous day. The implied volatity was 34.10, the open interest changed by -9 which decreased total open position to 123
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 315.3, which was 41.15 higher than the previous day. The implied volatity was 33.13, the open interest changed by -13 which decreased total open position to 132
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 281.55, which was 104.3 higher than the previous day. The implied volatity was 36.20, the open interest changed by 43 which increased total open position to 145
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 175, which was -36 lower than the previous day. The implied volatity was 31.66, the open interest changed by 22 which increased total open position to 95
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 211.4, which was -14.9 lower than the previous day. The implied volatity was 35.39, the open interest changed by 15 which increased total open position to 75
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 225.6, which was 16.15 higher than the previous day. The implied volatity was 37.25, the open interest changed by 21 which increased total open position to 58
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 212, which was -154.05 lower than the previous day. The implied volatity was 35.60, the open interest changed by 35 which increased total open position to 38
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 366.05, 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 20 Mar LTIM was trading at 4421.15. The strike last trading price was 366.05, 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 19 Mar LTIM was trading at 4365.45. The strike last trading price was 366.05, which was 66.1 higher than the previous day. The implied volatity was 33.90, the open interest changed by 0 which decreased total open position to 2
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 299.95, 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 Mar LTIM was trading at 4359.80. The strike last trading price was 299.95, 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 13 Mar LTIM was trading at 4467.05. The strike last trading price was 299.95, which was 134.95 higher than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 1
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 165, 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 11 Mar LTIM was trading at 4654.45. The strike last trading price was 165, 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 10 Mar LTIM was trading at 4670.95. The strike last trading price was 165, 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 7 Mar LTIM was trading at 4721.95. The strike last trading price was 165, 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 6 Mar LTIM was trading at 4823.10. The strike last trading price was 165, 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 5 Mar LTIM was trading at 4773.50. The strike last trading price was 165, which was 0 lower than the previous day. The implied volatity was 33.38, 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 165, which was 0 lower than the previous day. The implied volatity was 1.02, 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 165, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
