`
[--[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 5200 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 581 0 0.00 0 0 0
23 Jan 6002.05 581 0.00 0.00 0 0 0
22 Jan 5849.90 581 0.00 0.00 0 0 0
21 Jan 5758.40 581 0.00 0.00 0 0 0
20 Jan 5825.30 581 0.00 0.00 0 0 0
17 Jan 5890.30 581 0.00 0.00 0 0 0
16 Jan 5978.80 581 0.00 0.00 0 0 0
15 Jan 5837.55 581 0.00 0.00 0 0 0
14 Jan 5751.90 581 -262.75 - 1 0 15
13 Jan 6030.75 843.75 0.00 0.00 0 0 0
10 Jan 6124.40 843.75 229.95 - 1 0 15
9 Jan 5840.70 613.8 0.00 0.00 0 0 0
8 Jan 5881.85 613.8 0.00 0.00 0 0 0
7 Jan 5756.95 613.8 0.00 0.00 0 3 0
6 Jan 5731.35 613.8 23.35 42.84 8 1 13
3 Jan 5733.40 590.45 20.15 28.75 1 0 12
2 Jan 5753.05 570.3 123.05 - 2 0 12
1 Jan 5673.35 447.25 0.00 0.00 0 12 0
31 Dec 5585.90 447.25 -283.80 - 14 7 7
30 Dec 5643.50 731.05 0.00 - 0 0 0
27 Dec 5678.00 731.05 0.00 - 0 0 0
26 Dec 5752.35 731.05 0.00 - 0 0 0
24 Dec 5725.70 731.05 0.00 - 0 0 0
23 Dec 5730.45 731.05 0.00 - 0 0 0
20 Dec 5824.30 731.05 - 0 0 0


For Ltimindtree Limited - strike price 5200 expiring on 30JAN2025

Delta for 5200 CE is 0.00

Historical price for 5200 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 581, 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 581, 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 581, 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 581, 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 581, 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 581, 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 581, 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 581, 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 581, which was -262.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 843.75, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 843.75, which was 229.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 613.8, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 613.8, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 613.8, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 613.8, which was 23.35 higher than the previous day. The implied volatity was 42.84, the open interest changed by 1 which increased total open position to 13


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 590.45, which was 20.15 higher than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 12


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 570.3, which was 123.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 447.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 447.25, which was -283.80 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 731.05, 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 731.05, 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 731.05, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 731.05, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 731.05, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 731.05, 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 5200 PE
Delta: -0.01
Vega: 0.17
Theta: -0.66
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 1 -0.75 46.36 25 -12 273
23 Jan 6002.05 1.5 0.05 46.01 69 -33 284
22 Jan 5849.90 1.45 -6.10 36.33 201 -53 317
21 Jan 5758.40 7.55 4.25 40.33 270 -14 365
20 Jan 5825.30 3.3 -1.90 36.37 181 -16 378
17 Jan 5890.30 5.2 -16.55 37.01 1,073 -141 394
16 Jan 5978.80 21.75 -8.55 53.22 716 106 535
15 Jan 5837.55 30.3 -8.70 48.65 684 9 430
14 Jan 5751.90 39 22.20 47.78 1,110 134 440
13 Jan 6030.75 16.8 7.45 47.16 144 -19 307
10 Jan 6124.40 9.35 -11.35 41.27 530 -93 326
9 Jan 5840.70 20.7 0.20 37.09 143 -22 419
8 Jan 5881.85 20.5 -9.65 37.75 250 13 437
7 Jan 5756.95 30.15 -5.90 36.63 63 -13 422
6 Jan 5731.35 36.05 7.60 36.76 213 -22 439
3 Jan 5733.40 28.45 2.55 32.83 245 -3 463
2 Jan 5753.05 25.9 -8.85 32.14 377 -12 465
1 Jan 5673.35 34.75 -12.90 31.52 206 7 477
31 Dec 5585.90 47.65 13.90 31.85 478 11 470
30 Dec 5643.50 33.75 -0.15 28.58 512 20 459
27 Dec 5678.00 33.9 10.65 29.24 742 260 444
26 Dec 5752.35 23.25 -11.40 28.63 243 77 185
24 Dec 5725.70 34.65 -4.85 30.02 133 61 107
23 Dec 5730.45 39.5 -2.30 31.45 70 23 47
20 Dec 5824.30 41.8 33.54 24 23 23


For Ltimindtree Limited - strike price 5200 expiring on 30JAN2025

Delta for 5200 PE is -0.01

Historical price for 5200 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 46.36, the open interest changed by -12 which decreased total open position to 273


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 46.01, the open interest changed by -33 which decreased total open position to 284


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 1.45, which was -6.10 lower than the previous day. The implied volatity was 36.33, the open interest changed by -53 which decreased total open position to 317


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 7.55, which was 4.25 higher than the previous day. The implied volatity was 40.33, the open interest changed by -14 which decreased total open position to 365


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 3.3, which was -1.90 lower than the previous day. The implied volatity was 36.37, the open interest changed by -16 which decreased total open position to 378


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 5.2, which was -16.55 lower than the previous day. The implied volatity was 37.01, the open interest changed by -141 which decreased total open position to 394


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 21.75, which was -8.55 lower than the previous day. The implied volatity was 53.22, the open interest changed by 106 which increased total open position to 535


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 30.3, which was -8.70 lower than the previous day. The implied volatity was 48.65, the open interest changed by 9 which increased total open position to 430


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 39, which was 22.20 higher than the previous day. The implied volatity was 47.78, the open interest changed by 134 which increased total open position to 440


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 16.8, which was 7.45 higher than the previous day. The implied volatity was 47.16, the open interest changed by -19 which decreased total open position to 307


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 9.35, which was -11.35 lower than the previous day. The implied volatity was 41.27, the open interest changed by -93 which decreased total open position to 326


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 20.7, which was 0.20 higher than the previous day. The implied volatity was 37.09, the open interest changed by -22 which decreased total open position to 419


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 20.5, which was -9.65 lower than the previous day. The implied volatity was 37.75, the open interest changed by 13 which increased total open position to 437


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 30.15, which was -5.90 lower than the previous day. The implied volatity was 36.63, the open interest changed by -13 which decreased total open position to 422


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 36.05, which was 7.60 higher than the previous day. The implied volatity was 36.76, the open interest changed by -22 which decreased total open position to 439


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 28.45, which was 2.55 higher than the previous day. The implied volatity was 32.83, the open interest changed by -3 which decreased total open position to 463


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 25.9, which was -8.85 lower than the previous day. The implied volatity was 32.14, the open interest changed by -12 which decreased total open position to 465


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 34.75, which was -12.90 lower than the previous day. The implied volatity was 31.52, the open interest changed by 7 which increased total open position to 477


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 47.65, which was 13.90 higher than the previous day. The implied volatity was 31.85, the open interest changed by 11 which increased total open position to 470


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 33.75, which was -0.15 lower than the previous day. The implied volatity was 28.58, the open interest changed by 20 which increased total open position to 459


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 33.9, which was 10.65 higher than the previous day. The implied volatity was 29.24, the open interest changed by 260 which increased total open position to 444


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 23.25, which was -11.40 lower than the previous day. The implied volatity was 28.63, the open interest changed by 77 which increased total open position to 185


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 34.65, which was -4.85 lower than the previous day. The implied volatity was 30.02, the open interest changed by 61 which increased total open position to 107


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 39.5, which was -2.30 lower than the previous day. The implied volatity was 31.45, the open interest changed by 23 which increased total open position to 47


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 41.8, which was lower than the previous day. The implied volatity was 33.54, the open interest changed by 23 which increased total open position to 23