`
[--[65.84.65.76]--]
LTIM
Ltimindtree Limited

5998.15 -3.90 (-0.06%)

Back to Option Chain


Historical option data for LTIM

24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 5000 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 1024.05 0 0.00 0 0 0
23 Jan 6002.05 1024.05 0.00 0.00 0 0 0
22 Jan 5849.90 1024.05 0.00 0.00 0 0 0
21 Jan 5758.40 1024.05 0.00 0.00 0 0 0
20 Jan 5825.30 1024.05 0.00 0.00 0 0 0
17 Jan 5890.30 1024.05 0.00 0.00 0 0 0
16 Jan 5978.80 1024.05 0.00 0.00 0 0 0
15 Jan 5837.55 1024.05 0.00 0.00 0 0 0
14 Jan 5751.90 1024.05 0.00 0.00 0 0 0
13 Jan 6030.75 1024.05 0.00 0.00 0 -2 0
10 Jan 6124.40 1024.05 140.90 - 2 0 4
9 Jan 5840.70 883.15 78.60 49.96 4 2 4
8 Jan 5881.85 804.55 119.50 - 3 0 3
7 Jan 5756.95 685.05 0.00 0.00 0 0 0
6 Jan 5731.35 685.05 0.00 0.00 0 0 0
3 Jan 5733.40 685.05 0.00 0.00 0 0 0
2 Jan 5753.05 685.05 0.00 0.00 0 3 0
1 Jan 5673.35 685.05 -196.55 - 3 0 0
31 Dec 5585.90 881.6 0.00 - 0 0 0
30 Dec 5643.50 881.6 0.00 - 0 0 0
27 Dec 5678.00 881.6 0.00 - 0 0 0
26 Dec 5752.35 881.6 - 0 0 0


For Ltimindtree Limited - strike price 5000 expiring on 30JAN2025

Delta for 5000 CE is 0.00

Historical price for 5000 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1024.05, 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 23 Jan LTIM was trading at 6002.05. The strike last trading price was 1024.05, which was 0.00 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 22 Jan LTIM was trading at 5849.90. The strike last trading price was 1024.05, which was 0.00 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 1024.05, which was 0.00 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 Jan LTIM was trading at 5825.30. The strike last trading price was 1024.05, which was 0.00 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 Jan LTIM was trading at 5890.30. The strike last trading price was 1024.05, which was 0.00 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 1024.05, which was 0.00 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 1024.05, which was 0.00 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 Jan LTIM was trading at 5751.90. The strike last trading price was 1024.05, which was 0.00 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 Jan LTIM was trading at 6030.75. The strike last trading price was 1024.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 1024.05, which was 140.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 883.15, which was 78.60 higher than the previous day. The implied volatity was 49.96, the open interest changed by 2 which increased total open position to 4


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 804.55, which was 119.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 685.05, which was 0.00 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 Jan LTIM was trading at 5731.35. The strike last trading price was 685.05, which was 0.00 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 685.05, which was 0.00 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 685.05, which was 0.00 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 685.05, which was -196.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 881.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 881.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 881.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 881.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


LTIM 30JAN2025 5000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 0.3 -0.15 - 127 -4 533
23 Jan 6002.05 0.3 -0.25 47.58 54 -7 537
22 Jan 5849.90 0.55 -2.25 41.75 105 -10 544
21 Jan 5758.40 2.8 1.20 44.29 181 -21 554
20 Jan 5825.30 1.6 -0.95 41.94 696 -219 577
17 Jan 5890.30 2.55 -8.50 41.50 1,603 -53 797
16 Jan 5978.80 11.05 -5.05 55.54 1,448 170 864
15 Jan 5837.55 16.1 -6.20 51.51 1,526 -249 702
14 Jan 5751.90 22.3 14.30 51.20 3,080 642 951
13 Jan 6030.75 8 3.45 48.96 132 -9 309
10 Jan 6124.40 4.55 -4.75 43.58 393 8 313
9 Jan 5840.70 9.3 -0.95 38.84 454 27 305
8 Jan 5881.85 10.25 -4.05 40.08 487 21 278
7 Jan 5756.95 14.3 -3.20 38.31 143 -15 256
6 Jan 5731.35 17.5 3.40 38.32 350 30 271
3 Jan 5733.40 14.1 -0.20 34.90 255 37 241
2 Jan 5753.05 14.3 -2.35 35.04 457 10 201
1 Jan 5673.35 16.65 -4.50 33.17 127 -10 192
31 Dec 5585.90 21.15 5.15 32.41 500 44 203
30 Dec 5643.50 16 0.25 30.42 282 97 160
27 Dec 5678.00 15.75 0.75 30.53 160 61 63
26 Dec 5752.35 15 32.34 2 1 1


For Ltimindtree Limited - strike price 5000 expiring on 30JAN2025

Delta for 5000 PE is -

Historical price for 5000 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 533


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 47.58, the open interest changed by -7 which decreased total open position to 537


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 0.55, which was -2.25 lower than the previous day. The implied volatity was 41.75, the open interest changed by -10 which decreased total open position to 544


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 2.8, which was 1.20 higher than the previous day. The implied volatity was 44.29, the open interest changed by -21 which decreased total open position to 554


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 41.94, the open interest changed by -219 which decreased total open position to 577


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 2.55, which was -8.50 lower than the previous day. The implied volatity was 41.50, the open interest changed by -53 which decreased total open position to 797


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 11.05, which was -5.05 lower than the previous day. The implied volatity was 55.54, the open interest changed by 170 which increased total open position to 864


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 16.1, which was -6.20 lower than the previous day. The implied volatity was 51.51, the open interest changed by -249 which decreased total open position to 702


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 22.3, which was 14.30 higher than the previous day. The implied volatity was 51.20, the open interest changed by 642 which increased total open position to 951


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 8, which was 3.45 higher than the previous day. The implied volatity was 48.96, the open interest changed by -9 which decreased total open position to 309


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 4.55, which was -4.75 lower than the previous day. The implied volatity was 43.58, the open interest changed by 8 which increased total open position to 313


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 9.3, which was -0.95 lower than the previous day. The implied volatity was 38.84, the open interest changed by 27 which increased total open position to 305


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 10.25, which was -4.05 lower than the previous day. The implied volatity was 40.08, the open interest changed by 21 which increased total open position to 278


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 14.3, which was -3.20 lower than the previous day. The implied volatity was 38.31, the open interest changed by -15 which decreased total open position to 256


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 17.5, which was 3.40 higher than the previous day. The implied volatity was 38.32, the open interest changed by 30 which increased total open position to 271


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 14.1, which was -0.20 lower than the previous day. The implied volatity was 34.90, the open interest changed by 37 which increased total open position to 241


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 14.3, which was -2.35 lower than the previous day. The implied volatity was 35.04, the open interest changed by 10 which increased total open position to 201


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 16.65, which was -4.50 lower than the previous day. The implied volatity was 33.17, the open interest changed by -10 which decreased total open position to 192


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 21.15, which was 5.15 higher than the previous day. The implied volatity was 32.41, the open interest changed by 44 which increased total open position to 203


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 16, which was 0.25 higher than the previous day. The implied volatity was 30.42, the open interest changed by 97 which increased total open position to 160


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 15.75, which was 0.75 higher than the previous day. The implied volatity was 30.53, the open interest changed by 61 which increased total open position to 63


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 15, which was lower than the previous day. The implied volatity was 32.34, the open interest changed by 1 which increased total open position to 1