LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 4900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 1.06
Theta: -1.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 11.3 | 4.55 | 50.76 | 104 | 10 | 294 | |||
| 4 Apr | 4136.25 | 6.65 | -10.8 | 38.95 | 601 | -3 | 298 | |||
| 3 Apr | 4341.95 | 17.15 | -13.85 | 36.35 | 307 | 60 | 305 | |||
| 2 Apr | 4499.90 | 30.4 | 7.35 | 33.28 | 236 | 12 | 260 | |||
| 1 Apr | 4426.60 | 23 | -13.2 | 33.56 | 302 | 45 | 244 | |||
| 28 Mar | 4491.35 | 34.15 | -54.4 | 30.44 | 631 | 28 | 199 | |||
| 27 Mar | 4655.90 | 90.2 | 8.15 | 34.31 | 241 | 25 | 169 | |||
|
|
||||||||||
| 26 Mar | 4619.75 | 80 | -4.4 | 33.39 | 164 | -1 | 144 | |||
| 25 Mar | 4606.40 | 82.15 | -5 | 33.47 | 283 | 94 | 138 | |||
| 24 Mar | 4620.40 | 88.6 | 28.7 | 33.27 | 102 | 16 | 45 | |||
| 21 Mar | 4520.25 | 59.7 | 11.2 | 30.92 | 40 | 9 | 30 | |||
| 20 Mar | 4421.15 | 48.5 | 6.45 | 34.22 | 31 | 7 | 21 | |||
| 19 Mar | 4365.45 | 42.05 | -13.55 | 33.86 | 15 | 10 | 14 | |||
| 18 Mar | 4445.55 | 55.6 | -14.4 | 32.61 | 3 | 0 | 1 | |||
| 17 Mar | 4359.80 | 70 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 4467.05 | 70 | -9.95 | 32.82 | 1 | 0 | 1 | |||
| 12 Mar | 4485.90 | 79.95 | -206.2 | 33.17 | 1 | 0 | 0 | |||
| 11 Mar | 4654.45 | 286.15 | 0 | 2.84 | 0 | 0 | 0 | |||
| 10 Mar | 4670.95 | 286.15 | 0 | 2.61 | 0 | 0 | 0 | |||
| 7 Mar | 4721.95 | 286.15 | 0 | 1.93 | 0 | 0 | 0 | |||
| 6 Mar | 4823.10 | 286.15 | 0 | 0.07 | 0 | 0 | 0 | |||
| 5 Mar | 4773.50 | 286.15 | 0 | 0.78 | 0 | 0 | 0 | |||
| 4 Mar | 4685.00 | 286.15 | 0 | 1.95 | 0 | 0 | 0 | |||
| 3 Mar | 4834.20 | 286.15 | 0 | - | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 4900 expiring on 24APR2025
Delta for 4900 CE is 0.06
Historical price for 4900 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 11.3, which was 4.55 higher than the previous day. The implied volatity was 50.76, the open interest changed by 10 which increased total open position to 294
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 6.65, which was -10.8 lower than the previous day. The implied volatity was 38.95, the open interest changed by -3 which decreased total open position to 298
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 17.15, which was -13.85 lower than the previous day. The implied volatity was 36.35, the open interest changed by 60 which increased total open position to 305
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 30.4, which was 7.35 higher than the previous day. The implied volatity was 33.28, the open interest changed by 12 which increased total open position to 260
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 23, which was -13.2 lower than the previous day. The implied volatity was 33.56, the open interest changed by 45 which increased total open position to 244
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 34.15, which was -54.4 lower than the previous day. The implied volatity was 30.44, the open interest changed by 28 which increased total open position to 199
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 90.2, which was 8.15 higher than the previous day. The implied volatity was 34.31, the open interest changed by 25 which increased total open position to 169
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 80, which was -4.4 lower than the previous day. The implied volatity was 33.39, the open interest changed by -1 which decreased total open position to 144
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 82.15, which was -5 lower than the previous day. The implied volatity was 33.47, the open interest changed by 94 which increased total open position to 138
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 88.6, which was 28.7 higher than the previous day. The implied volatity was 33.27, the open interest changed by 16 which increased total open position to 45
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 59.7, which was 11.2 higher than the previous day. The implied volatity was 30.92, the open interest changed by 9 which increased total open position to 30
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 48.5, which was 6.45 higher than the previous day. The implied volatity was 34.22, the open interest changed by 7 which increased total open position to 21
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 42.05, which was -13.55 lower than the previous day. The implied volatity was 33.86, the open interest changed by 10 which increased total open position to 14
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 55.6, which was -14.4 lower than the previous day. The implied volatity was 32.61, the open interest changed by 0 which decreased total open position to 1
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 70, 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 13 Mar LTIM was trading at 4467.05. The strike last trading price was 70, which was -9.95 lower than the previous day. The implied volatity was 32.82, 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 79.95, which was -206.2 lower than the previous day. The implied volatity was 33.17, 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 286.15, which was 0 lower than the previous day. The implied volatity was 2.84, 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 286.15, which was 0 lower than the previous day. The implied volatity was 2.61, 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 286.15, which was 0 lower than the previous day. The implied volatity was 1.93, 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 286.15, which was 0 lower than the previous day. The implied volatity was 0.07, 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 286.15, which was 0 lower than the previous day. The implied volatity was 0.78, 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 286.15, which was 0 lower than the previous day. The implied volatity was 1.95, 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 286.15, 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 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4057.15 | 547.55 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 4136.25 | 547.55 | 0 | 0.00 | 0 | -7 | 0 |
| 3 Apr | 4341.95 | 547.55 | 113.95 | 34.93 | 10 | -6 | 46 |
| 2 Apr | 4499.90 | 433.6 | -76.4 | 37.67 | 12 | -4 | 52 |
| 1 Apr | 4426.60 | 510 | 72.45 | 43.72 | 12 | 4 | 60 |
| 28 Mar | 4491.35 | 437.55 | 136.5 | 38.55 | 26 | 20 | 56 |
| 27 Mar | 4655.90 | 295.85 | -49.05 | 30.61 | 47 | 6 | 37 |
| 26 Mar | 4619.75 | 344.9 | -16.9 | 36.63 | 21 | 4 | 31 |
| 25 Mar | 4606.40 | 362.8 | 29.5 | 39.41 | 14 | 2 | 26 |
| 24 Mar | 4620.40 | 334.05 | -68.55 | 35.00 | 11 | 3 | 18 |
| 21 Mar | 4520.25 | 402.6 | -82.4 | 34.68 | 4 | 2 | 13 |
| 20 Mar | 4421.15 | 485 | -50 | 31.88 | 9 | 8 | 12 |
| 19 Mar | 4365.45 | 535 | 281.05 | 36.85 | 4 | 2 | 2 |
| 18 Mar | 4445.55 | 253.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4359.80 | 253.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4467.05 | 253.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4485.90 | 253.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4654.45 | 253.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4670.95 | 253.95 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 4721.95 | 253.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4823.10 | 253.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4773.50 | 253.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4685.00 | 253.95 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 4834.20 | 253.95 | 0 | 0.27 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4900 expiring on 24APR2025
Delta for 4900 PE is 0.00
Historical price for 4900 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 547.55, 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 4 Apr LTIM was trading at 4136.25. The strike last trading price was 547.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 547.55, which was 113.95 higher than the previous day. The implied volatity was 34.93, the open interest changed by -6 which decreased total open position to 46
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 433.6, which was -76.4 lower than the previous day. The implied volatity was 37.67, the open interest changed by -4 which decreased total open position to 52
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 510, which was 72.45 higher than the previous day. The implied volatity was 43.72, the open interest changed by 4 which increased total open position to 60
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 437.55, which was 136.5 higher than the previous day. The implied volatity was 38.55, the open interest changed by 20 which increased total open position to 56
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 295.85, which was -49.05 lower than the previous day. The implied volatity was 30.61, the open interest changed by 6 which increased total open position to 37
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 344.9, which was -16.9 lower than the previous day. The implied volatity was 36.63, the open interest changed by 4 which increased total open position to 31
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 362.8, which was 29.5 higher than the previous day. The implied volatity was 39.41, the open interest changed by 2 which increased total open position to 26
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 334.05, which was -68.55 lower than the previous day. The implied volatity was 35.00, the open interest changed by 3 which increased total open position to 18
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 402.6, which was -82.4 lower than the previous day. The implied volatity was 34.68, the open interest changed by 2 which increased total open position to 13
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 485, which was -50 lower than the previous day. The implied volatity was 31.88, the open interest changed by 8 which increased total open position to 12
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 535, which was 281.05 higher than the previous day. The implied volatity was 36.85, the open interest changed by 2 which increased total open position to 2
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 253.95, 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 Mar LTIM was trading at 4359.80. The strike last trading price was 253.95, 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 Mar LTIM was trading at 4467.05. The strike last trading price was 253.95, 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 Mar LTIM was trading at 4485.90. The strike last trading price was 253.95, 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 253.95, 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 253.95, 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 253.95, 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 253.95, 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 253.95, 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 253.95, 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 253.95, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
