LTIM
Ltimindtree Limited
Historical option data for LTIM
09 Apr 2025 04:10 PM IST
| LTIM 24APR2025 5100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.49
Theta: -0.89
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 4107.85 | 4.05 | 0.1 | 52.33 | 1 | 0 | 474 | |||
| 8 Apr | 4175.85 | 3.95 | -1.15 | 47.09 | 14 | 0 | 474 | |||
| 7 Apr | 4057.15 | 5.85 | 2.15 | 52.79 | 96 | -15 | 475 | |||
| 4 Apr | 4136.25 | 3.3 | -3.35 | 41.54 | 183 | 15 | 500 | |||
| 3 Apr | 4341.95 | 7.5 | -5.45 | 37.88 | 234 | 75 | 490 | |||
| 2 Apr | 4499.90 | 12.6 | 3.3 | 34.27 | 189 | -19 | 415 | |||
| 1 Apr | 4426.60 | 9.2 | -7.2 | 34.36 | 456 | 177 | 440 | |||
| 28 Mar | 4491.35 | 16 | -27.75 | 32.09 | 545 | 27 | 263 | |||
| 27 Mar | 4655.90 | 44.55 | 1.1 | 34.17 | 241 | 80 | 236 | |||
| 26 Mar | 4619.75 | 43.25 | -0.35 | 34.68 | 119 | 16 | 155 | |||
| 25 Mar | 4606.40 | 43.55 | -2.15 | 34.32 | 328 | 55 | 138 | |||
| 24 Mar | 4620.40 | 46.45 | 19.75 | 33.77 | 152 | 19 | 84 | |||
| 21 Mar | 4520.25 | 26.7 | -3.3 | 30.61 | 25 | 8 | 65 | |||
| 20 Mar | 4421.15 | 30 | 7.35 | 36.70 | 1 | 0 | 57 | |||
| 19 Mar | 4365.45 | 22.25 | -6.5 | 34.81 | 8 | 1 | 57 | |||
| 18 Mar | 4445.55 | 28.5 | 4.75 | 33.09 | 16 | 1 | 56 | |||
| 17 Mar | 4359.80 | 22.85 | -15.15 | 34.46 | 56 | 32 | 52 | |||
| 13 Mar | 4467.05 | 38 | -1 | 33.20 | 1 | 0 | 21 | |||
| 12 Mar | 4485.90 | 39 | -19.8 | 32.00 | 11 | 9 | 21 | |||
| 11 Mar | 4654.45 | 58.8 | -21.15 | 28.40 | 2 | 1 | 11 | |||
|
|
||||||||||
| 10 Mar | 4670.95 | 79.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 4823.10 | 79.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 4773.50 | 79.95 | 0 | 0.00 | 0 | 10 | 0 | |||
| 4 Mar | 4685.00 | 79.95 | -120.35 | 28.03 | 10 | 0 | 0 | |||
| 3 Mar | 4834.20 | 200.3 | 0 | 2.47 | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 5100 expiring on 24APR2025
Delta for 5100 CE is 0.03
Historical price for 5100 CE is as follows
On 9 Apr LTIM was trading at 4107.85. The strike last trading price was 4.05, which was 0.1 higher than the previous day. The implied volatity was 52.33, the open interest changed by 0 which decreased total open position to 474
On 8 Apr LTIM was trading at 4175.85. The strike last trading price was 3.95, which was -1.15 lower than the previous day. The implied volatity was 47.09, the open interest changed by 0 which decreased total open position to 474
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 5.85, which was 2.15 higher than the previous day. The implied volatity was 52.79, the open interest changed by -15 which decreased total open position to 475
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 3.3, which was -3.35 lower than the previous day. The implied volatity was 41.54, the open interest changed by 15 which increased total open position to 500
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 7.5, which was -5.45 lower than the previous day. The implied volatity was 37.88, the open interest changed by 75 which increased total open position to 490
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 12.6, which was 3.3 higher than the previous day. The implied volatity was 34.27, the open interest changed by -19 which decreased total open position to 415
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 9.2, which was -7.2 lower than the previous day. The implied volatity was 34.36, the open interest changed by 177 which increased total open position to 440
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 16, which was -27.75 lower than the previous day. The implied volatity was 32.09, the open interest changed by 27 which increased total open position to 263
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 44.55, which was 1.1 higher than the previous day. The implied volatity was 34.17, the open interest changed by 80 which increased total open position to 236
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 43.25, which was -0.35 lower than the previous day. The implied volatity was 34.68, the open interest changed by 16 which increased total open position to 155
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 43.55, which was -2.15 lower than the previous day. The implied volatity was 34.32, the open interest changed by 55 which increased total open position to 138
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 46.45, which was 19.75 higher than the previous day. The implied volatity was 33.77, the open interest changed by 19 which increased total open position to 84
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 26.7, which was -3.3 lower than the previous day. The implied volatity was 30.61, the open interest changed by 8 which increased total open position to 65
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 30, which was 7.35 higher than the previous day. The implied volatity was 36.70, the open interest changed by 0 which decreased total open position to 57
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 22.25, which was -6.5 lower than the previous day. The implied volatity was 34.81, the open interest changed by 1 which increased total open position to 57
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 28.5, which was 4.75 higher than the previous day. The implied volatity was 33.09, the open interest changed by 1 which increased total open position to 56
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 22.85, which was -15.15 lower than the previous day. The implied volatity was 34.46, the open interest changed by 32 which increased total open position to 52
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 38, which was -1 lower than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 21
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 39, which was -19.8 lower than the previous day. The implied volatity was 32.00, the open interest changed by 9 which increased total open position to 21
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 58.8, which was -21.15 lower than the previous day. The implied volatity was 28.40, the open interest changed by 1 which increased total open position to 11
On 10 Mar LTIM was trading at 4670.95. The strike last trading price was 79.95, 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 6 Mar LTIM was trading at 4823.10. The strike last trading price was 79.95, 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 5 Mar LTIM was trading at 4773.50. The strike last trading price was 79.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 4 Mar LTIM was trading at 4685.00. The strike last trading price was 79.95, which was -120.35 lower than the previous day. The implied volatity was 28.03, 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 200.3, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
| LTIM 24APR2025 5100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 4107.85 | 742 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 4175.85 | 742 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 4057.15 | 742 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 4136.25 | 742 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Apr | 4341.95 | 742 | 122 | 40.32 | 2 | 1 | 16 |
| 2 Apr | 4499.90 | 620 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 4426.60 | 620 | 35 | - | 3 | -1 | 15 |
| 28 Mar | 4491.35 | 585 | 128.25 | 29.62 | 1 | 0 | 16 |
| 27 Mar | 4655.90 | 450.65 | -53.3 | 29.64 | 13 | 1 | 14 |
| 26 Mar | 4619.75 | 503.95 | -19.1 | 38.10 | 7 | 4 | 12 |
| 25 Mar | 4606.40 | 523.05 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 4620.40 | 523.05 | -51.95 | 43.89 | 3 | 0 | 5 |
| 21 Mar | 4520.25 | 575 | -75 | 38.19 | 7 | 2 | 4 |
| 20 Mar | 4421.15 | 650 | 284.1 | 24.96 | 2 | 0 | 0 |
| 19 Mar | 4365.45 | 365.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4445.55 | 365.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4359.80 | 365.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4467.05 | 365.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4485.90 | 365.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4654.45 | 365.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4670.95 | 365.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4823.10 | 365.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4773.50 | 365.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4685.00 | 365.9 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 4834.20 | 365.9 | 0 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5100 expiring on 24APR2025
Delta for 5100 PE is 0.00
Historical price for 5100 PE is as follows
On 9 Apr LTIM was trading at 4107.85. The strike last trading price was 742, 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 8 Apr LTIM was trading at 4175.85. The strike last trading price was 742, 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 Apr LTIM was trading at 4057.15. The strike last trading price was 742, 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 742, 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 3 Apr LTIM was trading at 4341.95. The strike last trading price was 742, which was 122 higher than the previous day. The implied volatity was 40.32, the open interest changed by 1 which increased total open position to 16
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 620, 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 1 Apr LTIM was trading at 4426.60. The strike last trading price was 620, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 585, which was 128.25 higher than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 16
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 450.65, which was -53.3 lower than the previous day. The implied volatity was 29.64, the open interest changed by 1 which increased total open position to 14
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 503.95, which was -19.1 lower than the previous day. The implied volatity was 38.10, the open interest changed by 4 which increased total open position to 12
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 523.05, 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 24 Mar LTIM was trading at 4620.40. The strike last trading price was 523.05, which was -51.95 lower than the previous day. The implied volatity was 43.89, the open interest changed by 0 which decreased total open position to 5
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 575, which was -75 lower than the previous day. The implied volatity was 38.19, the open interest changed by 2 which increased total open position to 4
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 650, which was 284.1 higher than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 365.9, 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 Mar LTIM was trading at 4445.55. The strike last trading price was 365.9, 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 365.9, 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 365.9, 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 365.9, 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 365.9, 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 365.9, 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 365.9, 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 365.9, 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 365.9, 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 365.9, 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
