`
Related Pages for LTIM
[--[65.84.65.76]--]
LTIM
Ltimindtree Limited
4057.15 -79.10 (-1.91%)

Back to Option Chain

Historical option data for LTIM

07 Apr 2025 04:10 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
LTIM 24APR2025 4800 CE
Delta: 0.08
Vega: 1.30
Theta: -1.96
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Apr 4057.15 14.85 5.7 49.02 639 90 658
4 Apr 4136.25 9.2 -17.5 37.26 1,078 130 584
3 Apr 4341.95 26.5 -20.85 35.87 833 124 453
2 Apr 4499.90 46 11.1 32.75 548 10 331
1 Apr 4426.60 35 -18.8 33.01 627 1 321
28 Mar 4491.35 53.25 -68.55 30.55 1,224 72 320
27 Mar 4655.90 123 10.25 34.26 497 4 247
26 Mar 4619.75 112.2 -3.3 33.69 356 72 242
25 Mar 4606.40 115 -5.4 33.88 689 22 170
24 Mar 4620.40 120.9 35.9 33.31 662 -55 148
21 Mar 4520.25 86 16 31.20 559 95 203
20 Mar 4421.15 70 11.45 34.74 246 61 113
19 Mar 4365.45 58.55 -25.4 33.69 47 17 51
18 Mar 4445.55 83.95 20.15 33.99 14 3 33
17 Mar 4359.80 66 -31 34.97 41 6 29
13 Mar 4467.05 97 -9.5 33.36 6 1 23
12 Mar 4485.90 106.5 -49.9 33.27 6 3 21
11 Mar 4654.45 156.4 -10.55 29.78 20 12 19
10 Mar 4670.95 166.95 -38.05 30.08 4 2 7
7 Mar 4721.95 205 -46.1 32.34 1 0 5
6 Mar 4823.10 251.1 0 0.00 0 0 0
5 Mar 4773.50 251.1 72.2 32.02 5 0 5
4 Mar 4685.00 178.9 -983.5 27.66 5 2 2
3 Mar 4834.20 1162.4 0 - 0 0 0
27 Feb 4878.60 1162.4 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
19 Feb 5470.10 0 0 - 0 0 0
18 Feb 5668.60 0 0 - 0 0 0
17 Feb 5472.60 0 0 - 0 0 0
14 Feb 5511.60 0 0 - 0 0 0
13 Feb 5601.45 0 0 - 0 0 0
12 Feb 5705.50 0 0 - 0 0 0
11 Feb 5677.70 0 0 - 0 0 0
10 Feb 5797.90 0 0 - 0 0 0
3 Feb 5790.65 0 0 - 0 0 0

For Ltimindtree Limited - strike price 4800 expiring on 24APR2025

Delta for 4800 CE is 0.08

Historical price for 4800 CE is as follows

On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 14.85, which was 5.7 higher than the previous day. The implied volatity was 49.02, the open interest changed by 90 which increased total open position to 658


On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 9.2, which was -17.5 lower than the previous day. The implied volatity was 37.26, the open interest changed by 130 which increased total open position to 584


On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 26.5, which was -20.85 lower than the previous day. The implied volatity was 35.87, the open interest changed by 124 which increased total open position to 453


On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 46, which was 11.1 higher than the previous day. The implied volatity was 32.75, the open interest changed by 10 which increased total open position to 331


On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 35, which was -18.8 lower than the previous day. The implied volatity was 33.01, the open interest changed by 1 which increased total open position to 321


On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 53.25, which was -68.55 lower than the previous day. The implied volatity was 30.55, the open interest changed by 72 which increased total open position to 320


On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 123, which was 10.25 higher than the previous day. The implied volatity was 34.26, the open interest changed by 4 which increased total open position to 247


On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 112.2, which was -3.3 lower than the previous day. The implied volatity was 33.69, the open interest changed by 72 which increased total open position to 242


On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 115, which was -5.4 lower than the previous day. The implied volatity was 33.88, the open interest changed by 22 which increased total open position to 170


On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 120.9, which was 35.9 higher than the previous day. The implied volatity was 33.31, the open interest changed by -55 which decreased total open position to 148


On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 86, which was 16 higher than the previous day. The implied volatity was 31.20, the open interest changed by 95 which increased total open position to 203


On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 70, which was 11.45 higher than the previous day. The implied volatity was 34.74, the open interest changed by 61 which increased total open position to 113


On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 58.55, which was -25.4 lower than the previous day. The implied volatity was 33.69, the open interest changed by 17 which increased total open position to 51


On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 83.95, which was 20.15 higher than the previous day. The implied volatity was 33.99, the open interest changed by 3 which increased total open position to 33


On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 66, which was -31 lower than the previous day. The implied volatity was 34.97, the open interest changed by 6 which increased total open position to 29


On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 97, which was -9.5 lower than the previous day. The implied volatity was 33.36, the open interest changed by 1 which increased total open position to 23


On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 106.5, which was -49.9 lower than the previous day. The implied volatity was 33.27, the open interest changed by 3 which increased total open position to 21


On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 156.4, which was -10.55 lower than the previous day. The implied volatity was 29.78, the open interest changed by 12 which increased total open position to 19


On 10 Mar LTIM was trading at 4670.95. The strike last trading price was 166.95, which was -38.05 lower than the previous day. The implied volatity was 30.08, the open interest changed by 2 which increased total open position to 7


On 7 Mar LTIM was trading at 4721.95. The strike last trading price was 205, which was -46.1 lower than the previous day. The implied volatity was 32.34, the open interest changed by 0 which decreased total open position to 5


On 6 Mar LTIM was trading at 4823.10. The strike last trading price was 251.1, 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 5 Mar LTIM was trading at 4773.50. The strike last trading price was 251.1, which was 72.2 higher than the previous day. The implied volatity was 32.02, the open interest changed by 0 which decreased total open position to 5


On 4 Mar LTIM was trading at 4685.00. The strike last trading price was 178.9, which was -983.5 lower than the previous day. The implied volatity was 27.66, the open interest changed by 2 which increased total open position to 2


On 3 Mar LTIM was trading at 4834.20. The strike last trading price was 1162.4, 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 1162.4, 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 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


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 -, the open interest changed by 0 which decreased total open position to 0


On 18 Feb LTIM was trading at 5668.60. 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 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0


On 13 Feb LTIM was trading at 5601.45. 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 12 Feb LTIM was trading at 5705.50. 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


On 11 Feb LTIM was trading at 5677.70. 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 10 Feb LTIM was trading at 5797.90. 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 3 Feb LTIM was trading at 5790.65. 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 4800 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
7 Apr 4057.15 850 203.5 - 1 0 58
4 Apr 4136.25 646.5 178.6 48.85 3 -1 59
3 Apr 4341.95 467.9 85.5 39.07 24 -12 59
2 Apr 4499.90 382.4 -45.6 45.23 5 2 70
1 Apr 4426.60 428 79.35 43.17 20 1 67
28 Mar 4491.35 356.5 122.05 37.31 52 11 66
27 Mar 4655.90 230.8 -39.1 31.14 43 12 53
26 Mar 4619.75 269.5 -18 35.01 17 -1 40
25 Mar 4606.40 283.9 18.1 36.95 76 18 43
24 Mar 4620.40 267.5 -62.5 34.98 21 10 24
21 Mar 4520.25 330 -80 34.88 9 1 14
20 Mar 4421.15 410 -38 33.35 10 8 13
19 Mar 4365.45 448 78.6 35.16 1 0 4
18 Mar 4445.55 366.8 -2.6 0.00 0 0 0
17 Mar 4359.80 366.8 -2.6 0.00 0 0 0
13 Mar 4467.05 366.8 -2.6 0.00 0 4 0
12 Mar 4485.90 366.8 162.7 34.07 4 3 3
11 Mar 4654.45 204.1 0 0.00 0 0 0
10 Mar 4670.95 204.1 0 0.00 0 -1 0
7 Mar 4721.95 204.1 31.55 27.47 1 0 1
6 Mar 4823.10 172.55 130.25 31.02 1 0 0
5 Mar 4773.50 42.3 0 0.83 0 0 0
4 Mar 4685.00 42.3 0 - 0 0 0
3 Mar 4834.20 42.3 0 1.46 0 0 0
27 Feb 4878.60 42.3 0 2.11 0 0 0
26 Feb 4963.20 42.3 0 2.79 0 0 0
25 Feb 4963.20 42.3 0 2.79 0 0 0
24 Feb 5047.45 42.3 0 4.03 0 0 0
21 Feb 5298.50 42.3 0 6.54 0 0 0
19 Feb 5470.10 42.3 0 8.79 0 0 0
18 Feb 5668.60 42.3 0 10.41 0 0 0
17 Feb 5472.60 42.3 0 8.39 0 0 0
14 Feb 5511.60 42.3 0 8.78 0 0 0
13 Feb 5601.45 42.3 0 9.49 0 0 0
12 Feb 5705.50 42.3 0 9.88 0 0 0
11 Feb 5677.70 42.3 0 10.62 0 0 0
10 Feb 5797.90 42.3 0 11.14 0 0 0
3 Feb 5790.65 42.3 0 10.63 0 0 0

For Ltimindtree Limited - strike price 4800 expiring on 24APR2025

Delta for 4800 PE is -

Historical price for 4800 PE is as follows

On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 850, which was 203.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58


On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 646.5, which was 178.6 higher than the previous day. The implied volatity was 48.85, the open interest changed by -1 which decreased total open position to 59


On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 467.9, which was 85.5 higher than the previous day. The implied volatity was 39.07, the open interest changed by -12 which decreased total open position to 59


On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 382.4, which was -45.6 lower than the previous day. The implied volatity was 45.23, the open interest changed by 2 which increased total open position to 70


On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 428, which was 79.35 higher than the previous day. The implied volatity was 43.17, the open interest changed by 1 which increased total open position to 67


On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 356.5, which was 122.05 higher than the previous day. The implied volatity was 37.31, the open interest changed by 11 which increased total open position to 66


On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 230.8, which was -39.1 lower than the previous day. The implied volatity was 31.14, the open interest changed by 12 which increased total open position to 53


On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 269.5, which was -18 lower than the previous day. The implied volatity was 35.01, the open interest changed by -1 which decreased total open position to 40


On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 283.9, which was 18.1 higher than the previous day. The implied volatity was 36.95, the open interest changed by 18 which increased total open position to 43


On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 267.5, which was -62.5 lower than the previous day. The implied volatity was 34.98, the open interest changed by 10 which increased total open position to 24


On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 330, which was -80 lower than the previous day. The implied volatity was 34.88, the open interest changed by 1 which increased total open position to 14


On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 410, which was -38 lower than the previous day. The implied volatity was 33.35, the open interest changed by 8 which increased total open position to 13


On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 448, which was 78.6 higher than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 4


On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 366.8, which was -2.6 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 366.8, which was -2.6 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 13 Mar LTIM was trading at 4467.05. The strike last trading price was 366.8, which was -2.6 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 366.8, which was 162.7 higher than the previous day. The implied volatity was 34.07, the open interest changed by 3 which increased total open position to 3


On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 204.1, 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 204.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 7 Mar LTIM was trading at 4721.95. The strike last trading price was 204.1, which was 31.55 higher than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 1


On 6 Mar LTIM was trading at 4823.10. The strike last trading price was 172.55, which was 130.25 higher than the previous day. The implied volatity was 31.02, 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 42.3, which was 0 lower than the previous day. The implied volatity was 0.83, 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 42.3, 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 42.3, which was 0 lower than the previous day. The implied volatity was 1.46, 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 42.3, which was 0 lower than the previous day. The implied volatity was 2.11, 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 42.3, which was 0 lower than the previous day. The implied volatity was 2.79, 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 42.3, which was 0 lower than the previous day. The implied volatity was 2.79, 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 42.3, which was 0 lower than the previous day. The implied volatity was 4.03, 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 42.3, which was 0 lower than the previous day. The implied volatity was 6.54, 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 42.3, which was 0 lower than the previous day. The implied volatity was 8.79, the open interest changed by 0 which decreased total open position to 0


On 18 Feb LTIM was trading at 5668.60. The strike last trading price was 42.3, which was 0 lower than the previous day. The implied volatity was 10.41, 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 42.3, which was 0 lower than the previous day. The implied volatity was 8.39, 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 42.3, which was 0 lower than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 0


On 13 Feb LTIM was trading at 5601.45. The strike last trading price was 42.3, which was 0 lower than the previous day. The implied volatity was 9.49, the open interest changed by 0 which decreased total open position to 0


On 12 Feb LTIM was trading at 5705.50. The strike last trading price was 42.3, which was 0 lower than the previous day. The implied volatity was 9.88, the open interest changed by 0 which decreased total open position to 0


On 11 Feb LTIM was trading at 5677.70. The strike last trading price was 42.3, which was 0 lower than the previous day. The implied volatity was 10.62, the open interest changed by 0 which decreased total open position to 0


On 10 Feb LTIM was trading at 5797.90. The strike last trading price was 42.3, which was 0 lower than the previous day. The implied volatity was 11.14, the open interest changed by 0 which decreased total open position to 0


On 3 Feb LTIM was trading at 5790.65. The strike last trading price was 42.3, which was 0 lower than the previous day. The implied volatity was 10.63, the open interest changed by 0 which decreased total open position to 0