`
[--[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 5400 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 452.45 0 0.00 0 0 0
23 Jan 6002.05 452.45 0.00 0.00 0 0 0
22 Jan 5849.90 452.45 0.00 0.00 0 0 0
21 Jan 5758.40 452.45 0.00 0.00 0 -1 0
20 Jan 5825.30 452.45 -91.85 32.77 3 -1 135
17 Jan 5890.30 544.3 -49.05 48.36 9 -4 137
16 Jan 5978.80 593.35 118.10 - 64 -19 142
15 Jan 5837.55 475.25 66.90 34.07 342 140 164
14 Jan 5751.90 408.35 -360.65 27.34 3 -1 22
13 Jan 6030.75 769 0.00 0.00 0 -4 0
10 Jan 6124.40 769 239.00 44.30 6 -3 24
9 Jan 5840.70 530 42.45 44.70 4 0 31
8 Jan 5881.85 487.55 18.00 - 2 0 33
7 Jan 5756.95 469.55 57.55 40.65 2 0 34
6 Jan 5731.35 412 0.00 0.00 0 -2 0
3 Jan 5733.40 412 -27.00 26.53 6 -1 35
2 Jan 5753.05 439 77.00 28.47 6 1 36
1 Jan 5673.35 362 43.05 24.78 14 6 37
31 Dec 5585.90 318.95 -44.05 25.86 63 25 31
30 Dec 5643.50 363 -232.45 30.74 9 5 5
27 Dec 5678.00 595.45 0.00 - 0 0 0
26 Dec 5752.35 595.45 0.00 - 0 0 0
24 Dec 5725.70 595.45 0.00 - 0 0 0
23 Dec 5730.45 595.45 0.00 - 0 0 0
20 Dec 5824.30 595.45 595.45 - 0 0 0
20 Nov 5885.95 0 0.00 - 0 0 0
19 Nov 5885.95 0 0.00 - 0 0 0
18 Nov 5841.50 0 0.00 - 0 0 0
7 Nov 5886.00 0 0.00 - 0 0 0
5 Nov 5719.85 0 0.00 - 0 0 0
4 Nov 5737.15 0 - 0 0 0


For Ltimindtree Limited - strike price 5400 expiring on 30JAN2025

Delta for 5400 CE is 0.00

Historical price for 5400 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 452.45, 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 452.45, 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 452.45, 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 452.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 452.45, which was -91.85 lower than the previous day. The implied volatity was 32.77, the open interest changed by -1 which decreased total open position to 135


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 544.3, which was -49.05 lower than the previous day. The implied volatity was 48.36, the open interest changed by -4 which decreased total open position to 137


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 593.35, which was 118.10 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 142


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 475.25, which was 66.90 higher than the previous day. The implied volatity was 34.07, the open interest changed by 140 which increased total open position to 164


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 408.35, which was -360.65 lower than the previous day. The implied volatity was 27.34, the open interest changed by -1 which decreased total open position to 22


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 769, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 769, which was 239.00 higher than the previous day. The implied volatity was 44.30, the open interest changed by -3 which decreased total open position to 24


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 530, which was 42.45 higher than the previous day. The implied volatity was 44.70, the open interest changed by 0 which decreased total open position to 31


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 487.55, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 469.55, which was 57.55 higher than the previous day. The implied volatity was 40.65, the open interest changed by 0 which decreased total open position to 34


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 412, 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 412, which was -27.00 lower than the previous day. The implied volatity was 26.53, the open interest changed by -1 which decreased total open position to 35


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 439, which was 77.00 higher than the previous day. The implied volatity was 28.47, the open interest changed by 1 which increased total open position to 36


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 362, which was 43.05 higher than the previous day. The implied volatity was 24.78, the open interest changed by 6 which increased total open position to 37


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 318.95, which was -44.05 lower than the previous day. The implied volatity was 25.86, the open interest changed by 25 which increased total open position to 31


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 363, which was -232.45 lower than the previous day. The implied volatity was 30.74, the open interest changed by 5 which increased total open position to 5


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 595.45, 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 595.45, 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 595.45, 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 595.45, 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 595.45, which was 595.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 0, 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 19 Nov LTIM was trading at 5885.95. The strike last trading price was 0, 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 18 Nov LTIM was trading at 5841.50. The strike last trading price was 0, 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 7 Nov LTIM was trading at 5886.00. The strike last trading price was 0, 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 5 Nov LTIM was trading at 5719.85. The strike last trading price was 0, 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 4 Nov LTIM was trading at 5737.15. The strike last trading price was 0, 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 5400 PE
Delta: -0.02
Vega: 0.33
Theta: -1.01
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 1.85 -0.5 38.36 37 -1 290
23 Jan 6002.05 2.7 -1.35 38.51 362 -51 293
22 Jan 5849.90 4.05 -10.40 30.91 490 -31 345
21 Jan 5758.40 14.45 2.90 33.09 884 -121 376
20 Jan 5825.30 11.55 0.45 34.06 276 -13 498
17 Jan 5890.30 11.1 -30.25 32.53 1,706 -113 514
16 Jan 5978.80 41.35 -16.45 51.13 1,109 147 643
15 Jan 5837.55 57.8 -10.70 46.65 418 30 493
14 Jan 5751.90 68.5 37.40 44.79 952 21 463
13 Jan 6030.75 31.1 12.80 44.49 338 59 542
10 Jan 6124.40 18.3 -24.25 38.80 2,572 162 484
9 Jan 5840.70 42.55 2.05 35.18 164 3 323
8 Jan 5881.85 40.5 -21.30 35.69 211 9 324
7 Jan 5756.95 61.8 -8.35 35.53 139 -15 314
6 Jan 5731.35 70.15 10.80 35.38 382 40 329
3 Jan 5733.40 59.35 11.25 31.74 224 121 287
2 Jan 5753.05 48.1 -22.70 29.52 289 -9 164
1 Jan 5673.35 70.8 -21.40 30.42 203 -5 173
31 Dec 5585.90 92.2 20.20 30.77 574 -35 177
30 Dec 5643.50 72 7.00 27.61 431 87 212
27 Dec 5678.00 65 18.10 27.45 209 82 125
26 Dec 5752.35 46.9 -18.10 27.05 84 23 42
24 Dec 5725.70 65 0.00 28.50 39 17 19
23 Dec 5730.45 65 -5.00 28.79 1 0 1
20 Dec 5824.30 70 70.00 31.79 1 0 0
20 Nov 5885.95 0 0.00 5.82 0 0 0
19 Nov 5885.95 0 0.00 5.82 0 0 0
18 Nov 5841.50 0 0.00 5.23 0 0 0
7 Nov 5886.00 0 0.00 5.49 0 0 0
5 Nov 5719.85 0 0.00 4.15 0 0 0
4 Nov 5737.15 0 4.29 0 0 0


For Ltimindtree Limited - strike price 5400 expiring on 30JAN2025

Delta for 5400 PE is -0.02

Historical price for 5400 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1.85, which was -0.5 lower than the previous day. The implied volatity was 38.36, the open interest changed by -1 which decreased total open position to 290


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 2.7, which was -1.35 lower than the previous day. The implied volatity was 38.51, the open interest changed by -51 which decreased total open position to 293


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 4.05, which was -10.40 lower than the previous day. The implied volatity was 30.91, the open interest changed by -31 which decreased total open position to 345


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 14.45, which was 2.90 higher than the previous day. The implied volatity was 33.09, the open interest changed by -121 which decreased total open position to 376


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 11.55, which was 0.45 higher than the previous day. The implied volatity was 34.06, the open interest changed by -13 which decreased total open position to 498


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 11.1, which was -30.25 lower than the previous day. The implied volatity was 32.53, the open interest changed by -113 which decreased total open position to 514


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 41.35, which was -16.45 lower than the previous day. The implied volatity was 51.13, the open interest changed by 147 which increased total open position to 643


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 57.8, which was -10.70 lower than the previous day. The implied volatity was 46.65, the open interest changed by 30 which increased total open position to 493


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 68.5, which was 37.40 higher than the previous day. The implied volatity was 44.79, the open interest changed by 21 which increased total open position to 463


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 31.1, which was 12.80 higher than the previous day. The implied volatity was 44.49, the open interest changed by 59 which increased total open position to 542


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 18.3, which was -24.25 lower than the previous day. The implied volatity was 38.80, the open interest changed by 162 which increased total open position to 484


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 42.55, which was 2.05 higher than the previous day. The implied volatity was 35.18, the open interest changed by 3 which increased total open position to 323


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 40.5, which was -21.30 lower than the previous day. The implied volatity was 35.69, the open interest changed by 9 which increased total open position to 324


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 61.8, which was -8.35 lower than the previous day. The implied volatity was 35.53, the open interest changed by -15 which decreased total open position to 314


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 70.15, which was 10.80 higher than the previous day. The implied volatity was 35.38, the open interest changed by 40 which increased total open position to 329


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 59.35, which was 11.25 higher than the previous day. The implied volatity was 31.74, the open interest changed by 121 which increased total open position to 287


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 48.1, which was -22.70 lower than the previous day. The implied volatity was 29.52, the open interest changed by -9 which decreased total open position to 164


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 70.8, which was -21.40 lower than the previous day. The implied volatity was 30.42, the open interest changed by -5 which decreased total open position to 173


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 92.2, which was 20.20 higher than the previous day. The implied volatity was 30.77, the open interest changed by -35 which decreased total open position to 177


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 72, which was 7.00 higher than the previous day. The implied volatity was 27.61, the open interest changed by 87 which increased total open position to 212


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 65, which was 18.10 higher than the previous day. The implied volatity was 27.45, the open interest changed by 82 which increased total open position to 125


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 46.9, which was -18.10 lower than the previous day. The implied volatity was 27.05, the open interest changed by 23 which increased total open position to 42


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 28.50, the open interest changed by 17 which increased total open position to 19


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 65, which was -5.00 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 1


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 70, which was 70.00 higher than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 0


On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0


On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0


On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0


On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0


On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0


On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0