LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 3 | 0.5 | - | 60 | -28 | 114 | |||
| 4 Apr | 4136.25 | 2.5 | -1.55 | 46.28 | 61 | -3 | 143 | |||
|
|
||||||||||
| 3 Apr | 4341.95 | 4.05 | -1.25 | 40.68 | 41 | -13 | 147 | |||
| 2 Apr | 4499.90 | 5.3 | 0.9 | 35.62 | 9 | 0 | 159 | |||
| 1 Apr | 4426.60 | 4.3 | -3.9 | 36.33 | 167 | -2 | 160 | |||
| 28 Mar | 4491.35 | 7.7 | -13.3 | 33.84 | 274 | 8 | 162 | |||
| 27 Mar | 4655.90 | 24.2 | 1.95 | 35.86 | 111 | 49 | 155 | |||
| 26 Mar | 4619.75 | 23.6 | 1.7 | 36.23 | 81 | 17 | 106 | |||
| 25 Mar | 4606.40 | 21.9 | -0.2 | 35.04 | 158 | 24 | 89 | |||
| 24 Mar | 4620.40 | 22.2 | 6.9 | 33.93 | 25 | -1 | 65 | |||
| 21 Mar | 4520.25 | 15.3 | 4.2 | 33.00 | 2 | 0 | 66 | |||
| 20 Mar | 4421.15 | 11.1 | -3.5 | 34.57 | 21 | 16 | 62 | |||
| 19 Mar | 4365.45 | 14.6 | 0 | 37.52 | 1 | 0 | 46 | |||
| 18 Mar | 4445.55 | 14.25 | 1.65 | 33.71 | 34 | 6 | 46 | |||
| 17 Mar | 4359.80 | 13.05 | -26.95 | 35.96 | 62 | 31 | 36 | |||
| 13 Mar | 4467.05 | 40 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 4485.90 | 40 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 4654.45 | 40 | 0 | 0.00 | 0 | 2 | 0 | |||
| 10 Mar | 4670.95 | 40 | -9.3 | 30.65 | 4 | 4 | 4 | |||
| 5 Mar | 4773.50 | 49.3 | 0 | 0.00 | 0 | 3 | 0 | |||
| 4 Mar | 4685.00 | 49.3 | -86.25 | 29.55 | 3 | 2 | 2 | |||
| 3 Mar | 4834.20 | 135.55 | 0 | 4.85 | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 5300 expiring on 24APR2025
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 114
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 2.5, which was -1.55 lower than the previous day. The implied volatity was 46.28, the open interest changed by -3 which decreased total open position to 143
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 4.05, which was -1.25 lower than the previous day. The implied volatity was 40.68, the open interest changed by -13 which decreased total open position to 147
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 5.3, which was 0.9 higher than the previous day. The implied volatity was 35.62, the open interest changed by 0 which decreased total open position to 159
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 4.3, which was -3.9 lower than the previous day. The implied volatity was 36.33, the open interest changed by -2 which decreased total open position to 160
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 7.7, which was -13.3 lower than the previous day. The implied volatity was 33.84, the open interest changed by 8 which increased total open position to 162
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 24.2, which was 1.95 higher than the previous day. The implied volatity was 35.86, the open interest changed by 49 which increased total open position to 155
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 23.6, which was 1.7 higher than the previous day. The implied volatity was 36.23, the open interest changed by 17 which increased total open position to 106
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 21.9, which was -0.2 lower than the previous day. The implied volatity was 35.04, the open interest changed by 24 which increased total open position to 89
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 22.2, which was 6.9 higher than the previous day. The implied volatity was 33.93, the open interest changed by -1 which decreased total open position to 65
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 15.3, which was 4.2 higher than the previous day. The implied volatity was 33.00, the open interest changed by 0 which decreased total open position to 66
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 11.1, which was -3.5 lower than the previous day. The implied volatity was 34.57, the open interest changed by 16 which increased total open position to 62
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 37.52, the open interest changed by 0 which decreased total open position to 46
On 18 Mar LTIM was trading at 4445.55. The strike last trading price was 14.25, which was 1.65 higher than the previous day. The implied volatity was 33.71, the open interest changed by 6 which increased total open position to 46
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 13.05, which was -26.95 lower than the previous day. The implied volatity was 35.96, the open interest changed by 31 which increased total open position to 36
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 40, 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 12 Mar LTIM was trading at 4485.90. The strike last trading price was 40, 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 11 Mar LTIM was trading at 4654.45. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Mar LTIM was trading at 4670.95. The strike last trading price was 40, which was -9.3 lower than the previous day. The implied volatity was 30.65, the open interest changed by 4 which increased total open position to 4
On 5 Mar LTIM was trading at 4773.50. The strike last trading price was 49.3, 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 4 Mar LTIM was trading at 4685.00. The strike last trading price was 49.3, which was -86.25 lower than the previous day. The implied volatity was 29.55, 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 135.55, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0
| LTIM 24APR2025 5300 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 | 1140 | -6.35 | 0.00 | 0 | -20 | 0 |
| 4 Apr | 4136.25 | 1140 | 492.4 | - | 23 | -20 | 21 |
| 3 Apr | 4341.95 | 647.6 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 4499.90 | 647.6 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 4426.60 | 647.6 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Mar | 4491.35 | 647.6 | 0 | 0.00 | 0 | 1 | 0 |
| 27 Mar | 4655.90 | 647.6 | -107.4 | 37.40 | 1 | 0 | 40 |
| 26 Mar | 4619.75 | 755 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 4606.40 | 755 | 0 | 0.00 | 0 | 2 | 0 |
| 24 Mar | 4620.40 | 755 | -75 | 61.27 | 2 | 0 | 38 |
| 21 Mar | 4520.25 | 830 | 0 | 0.00 | 0 | 18 | 0 |
| 20 Mar | 4421.15 | 830 | 50 | - | 18 | 16 | 36 |
| 19 Mar | 4365.45 | 780 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 4445.55 | 780 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 4359.80 | 780 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 4467.05 | 780 | 0 | 0.00 | 0 | 20 | 0 |
| 12 Mar | 4485.90 | 780 | 281.05 | 37.06 | 20 | 13 | 13 |
| 11 Mar | 4654.45 | 498.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4670.95 | 498.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4773.50 | 498.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4685.00 | 498.95 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 4834.20 | 498.95 | 0 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5300 expiring on 24APR2025
Delta for 5300 PE is 0.00
Historical price for 5300 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 1140, which was -6.35 lower than the previous day. The implied volatity was 0.00, the open interest changed by -20 which decreased total open position to 0
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 1140, which was 492.4 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 21
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 647.6, 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 2 Apr LTIM was trading at 4499.90. The strike last trading price was 647.6, 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 647.6, 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 28 Mar LTIM was trading at 4491.35. The strike last trading price was 647.6, 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 27 Mar LTIM was trading at 4655.90. The strike last trading price was 647.6, which was -107.4 lower than the previous day. The implied volatity was 37.40, the open interest changed by 0 which decreased total open position to 40
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 755, 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 25 Mar LTIM was trading at 4606.40. The strike last trading price was 755, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 755, which was -75 lower than the previous day. The implied volatity was 61.27, the open interest changed by 0 which decreased total open position to 38
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 830, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 830, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 36
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 780, 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 18 Mar LTIM was trading at 4445.55. The strike last trading price was 780, 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 17 Mar LTIM was trading at 4359.80. The strike last trading price was 780, 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 780, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 780, which was 281.05 higher than the previous day. The implied volatity was 37.06, the open interest changed by 13 which increased total open position to 13
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 498.95, 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 498.95, 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 498.95, 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 498.95, 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 498.95, 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
