LTIM
Ltimindtree Limited
Historical option data for LTIM
07 Apr 2025 04:10 PM IST
| LTIM 24APR2025 5400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4057.15 | 2.95 | 0.55 | - | 19 | 6 | 88 | |||
| 4 Apr | 4136.25 | 2.4 | -0.7 | 49.06 | 39 | -15 | 85 | |||
| 3 Apr | 4341.95 | 3.1 | -0.05 | 42.16 | 21 | -1 | 102 | |||
| 2 Apr | 4499.90 | 3.15 | 0.05 | 35.82 | 3 | 0 | 103 | |||
| 1 Apr | 4426.60 | 3 | -3.05 | 37.34 | 105 | -39 | 103 | |||
| 28 Mar | 4491.35 | 5.75 | -9.45 | 35.09 | 457 | -55 | 142 | |||
| 27 Mar | 4655.90 | 16.75 | 1.8 | 36.12 | 314 | 129 | 200 | |||
| 26 Mar | 4619.75 | 14.95 | -0.6 | 35.69 | 18 | 4 | 71 | |||
| 25 Mar | 4606.40 | 15.55 | 2.55 | 35.51 | 53 | 42 | 67 | |||
| 24 Mar | 4620.40 | 13 | 4.3 | 32.96 | 12 | 7 | 25 | |||
| 21 Mar | 4520.25 | 8.7 | -0.8 | 32.10 | 3 | -1 | 16 | |||
| 20 Mar | 4421.15 | 9.5 | -3.3 | 36.31 | 8 | 1 | 16 | |||
| 19 Mar | 4365.45 | 12.8 | 0 | 0.00 | 0 | -1 | 0 | |||
| 18 Mar | 4445.55 | 12.8 | 2.35 | 35.78 | 13 | -2 | 14 | |||
| 17 Mar | 4359.80 | 10.45 | -11.55 | 37.05 | 7 | 0 | 17 | |||
| 13 Mar | 4467.05 | 22 | 0 | 0.00 | 0 | 2 | 0 | |||
| 12 Mar | 4485.90 | 22 | -17.5 | 35.98 | 2 | 1 | 16 | |||
| 11 Mar | 4654.45 | 39.5 | -12.15 | 34.66 | 10 | 0 | 5 | |||
| 5 Mar | 4773.50 | 51.65 | -643.15 | 30.38 | 9 | 2 | 2 | |||
| 27 Feb | 4878.60 | 694.8 | 0 | 5.39 | 0 | 0 | 0 | |||
| 26 Feb | 4963.20 | 694.8 | 0 | 4.12 | 0 | 0 | 0 | |||
| 25 Feb | 4963.20 | 694.8 | 0 | 4.12 | 0 | 0 | 0 | |||
| 24 Feb | 5047.45 | 694.8 | 0 | 3.17 | 0 | 0 | 0 | |||
| 21 Feb | 5298.50 | 694.8 | 0 | 0.14 | 0 | 0 | 0 | |||
| 19 Feb | 5470.10 | 694.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 5668.60 | 694.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 5472.60 | 694.8 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 5511.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 5601.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 5705.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 5677.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 5797.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 5956.60 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Feb | 5944.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 6024.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 5902.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 5790.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 5906.30 | 0 | 0 | - | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 5400 expiring on 24APR2025
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 2.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 88
On 4 Apr LTIM was trading at 4136.25. The strike last trading price was 2.4, which was -0.7 lower than the previous day. The implied volatity was 49.06, the open interest changed by -15 which decreased total open position to 85
On 3 Apr LTIM was trading at 4341.95. The strike last trading price was 3.1, which was -0.05 lower than the previous day. The implied volatity was 42.16, the open interest changed by -1 which decreased total open position to 102
On 2 Apr LTIM was trading at 4499.90. The strike last trading price was 3.15, which was 0.05 higher than the previous day. The implied volatity was 35.82, the open interest changed by 0 which decreased total open position to 103
On 1 Apr LTIM was trading at 4426.60. The strike last trading price was 3, which was -3.05 lower than the previous day. The implied volatity was 37.34, the open interest changed by -39 which decreased total open position to 103
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 5.75, which was -9.45 lower than the previous day. The implied volatity was 35.09, the open interest changed by -55 which decreased total open position to 142
On 27 Mar LTIM was trading at 4655.90. The strike last trading price was 16.75, which was 1.8 higher than the previous day. The implied volatity was 36.12, the open interest changed by 129 which increased total open position to 200
On 26 Mar LTIM was trading at 4619.75. The strike last trading price was 14.95, which was -0.6 lower than the previous day. The implied volatity was 35.69, the open interest changed by 4 which increased total open position to 71
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 15.55, which was 2.55 higher than the previous day. The implied volatity was 35.51, the open interest changed by 42 which increased total open position to 67
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 13, which was 4.3 higher than the previous day. The implied volatity was 32.96, the open interest changed by 7 which increased total open position to 25
On 21 Mar LTIM was trading at 4520.25. The strike last trading price was 8.7, which was -0.8 lower than the previous day. The implied volatity was 32.10, the open interest changed by -1 which decreased total open position to 16
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 9.5, which was -3.3 lower than the previous day. The implied volatity was 36.31, the open interest changed by 1 which increased total open position to 16
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 12.8, which was 0 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 18 Mar LTIM was trading at 4445.55. The strike last trading price was 12.8, which was 2.35 higher than the previous day. The implied volatity was 35.78, the open interest changed by -2 which decreased total open position to 14
On 17 Mar LTIM was trading at 4359.80. The strike last trading price was 10.45, which was -11.55 lower than the previous day. The implied volatity was 37.05, the open interest changed by 0 which decreased total open position to 17
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 22, 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 12 Mar LTIM was trading at 4485.90. The strike last trading price was 22, which was -17.5 lower than the previous day. The implied volatity was 35.98, the open interest changed by 1 which increased total open position to 16
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 39.5, which was -12.15 lower than the previous day. The implied volatity was 34.66, the open interest changed by 0 which decreased total open position to 5
On 5 Mar LTIM was trading at 4773.50. The strike last trading price was 51.65, which was -643.15 lower than the previous day. The implied volatity was 30.38, the open interest changed by 2 which increased total open position to 2
On 27 Feb LTIM was trading at 4878.60. The strike last trading price was 694.8, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0
On 26 Feb LTIM was trading at 4963.20. The strike last trading price was 694.8, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 25 Feb LTIM was trading at 4963.20. The strike last trading price was 694.8, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 24 Feb LTIM was trading at 5047.45. The strike last trading price was 694.8, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 21 Feb LTIM was trading at 5298.50. The strike last trading price was 694.8, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 19 Feb LTIM was trading at 5470.10. The strike last trading price was 694.8, 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 Feb LTIM was trading at 5668.60. The strike last trading price was 694.8, 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 Feb LTIM was trading at 5472.60. The strike last trading price was 694.8, 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 14 Feb LTIM was trading at 5511.60. The strike last trading price was 0, 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 Feb LTIM was trading at 5601.45. The strike last trading price was 0, 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 Feb LTIM was trading at 5705.50. The strike last trading price was 0, 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 Feb LTIM was trading at 5677.70. The strike last trading price was 0, 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 Feb LTIM was trading at 5797.90. The strike last trading price was 0, 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 7 Feb LTIM was trading at 5956.60. The strike last trading price was 0, 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 Feb LTIM was trading at 5944.85. The strike last trading price was 0, 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 Feb LTIM was trading at 6024.70. The strike last trading price was 0, 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 Feb LTIM was trading at 5902.25. The strike last trading price was 0, 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 Feb LTIM was trading at 5790.65. The strike last trading price was 0, 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 1 Feb LTIM was trading at 5906.30. The strike last trading price was 0, 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
| LTIM 24APR2025 5400 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 | 923.95 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 4136.25 | 923.95 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 4341.95 | 923.95 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 4499.90 | 923.95 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 4426.60 | 923.95 | 173.95 | - | 1 | 12 | 12 |
| 28 Mar | 4491.35 | 750 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 4655.90 | 750 | 0 | 0.00 | 0 | 1 | 0 |
| 26 Mar | 4619.75 | 750 | -30 | 27.61 | 1 | 0 | 11 |
| 25 Mar | 4606.40 | 780 | -115 | 42.53 | 1 | 0 | 10 |
| 24 Mar | 4620.40 | 895 | 0 | 0.00 | 0 | 2 | 0 |
| 21 Mar | 4520.25 | 895 | -25 | 56.40 | 2 | 0 | 8 |
| 20 Mar | 4421.15 | 920 | 755.3 | - | 8 | 6 | 6 |
| 19 Mar | 4365.45 | 164.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4445.55 | 164.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4359.80 | 164.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4467.05 | 164.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4485.90 | 164.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4654.45 | 164.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4773.50 | 164.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4878.60 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 4963.20 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 4963.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 5047.45 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 5298.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 5470.10 | 0 | 0 | 2.03 | 0 | 0 | 0 |
| 18 Feb | 5668.60 | 0 | 0 | 3.90 | 0 | 0 | 0 |
| 17 Feb | 5472.60 | 0 | 0 | 1.91 | 0 | 0 | 0 |
| 14 Feb | 5511.60 | 0 | 0 | 2.22 | 0 | 0 | 0 |
| 13 Feb | 5601.45 | 0 | 0 | 3.08 | 0 | 0 | 0 |
| 12 Feb | 5705.50 | 0 | 0 | 4.14 | 0 | 0 | 0 |
| 11 Feb | 5677.70 | 0 | 0 | 3.74 | 0 | 0 | 0 |
| 10 Feb | 5797.90 | 0 | 0 | 4.97 | 0 | 0 | 0 |
| 7 Feb | 5956.60 | 0 | 0 | 6.16 | 0 | 0 | 0 |
| 6 Feb | 5944.85 | 0 | 0 | 6.10 | 0 | 0 | 0 |
| 5 Feb | 6024.70 | 0 | 0 | 6.72 | 0 | 0 | 0 |
| 4 Feb | 5902.25 | 0 | 0 | 5.74 | 0 | 0 | 0 |
| 3 Feb | 5790.65 | 0 | 0 | 4.80 | 0 | 0 | 0 |
| 1 Feb | 5906.30 | 0 | 0 | 5.56 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5400 expiring on 24APR2025
Delta for 5400 PE is 0.00
Historical price for 5400 PE is as follows
On 7 Apr LTIM was trading at 4057.15. The strike last trading price was 923.95, 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 4 Apr LTIM was trading at 4136.25. The strike last trading price was 923.95, 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 3 Apr LTIM was trading at 4341.95. The strike last trading price was 923.95, 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 2 Apr LTIM was trading at 4499.90. The strike last trading price was 923.95, 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 1 Apr LTIM was trading at 4426.60. The strike last trading price was 923.95, which was 173.95 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12
On 28 Mar LTIM was trading at 4491.35. The strike last trading price was 750, 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 27 Mar LTIM was trading at 4655.90. The strike last trading price was 750, 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 26 Mar LTIM was trading at 4619.75. The strike last trading price was 750, which was -30 lower than the previous day. The implied volatity was 27.61, the open interest changed by 0 which decreased total open position to 11
On 25 Mar LTIM was trading at 4606.40. The strike last trading price was 780, which was -115 lower than the previous day. The implied volatity was 42.53, the open interest changed by 0 which decreased total open position to 10
On 24 Mar LTIM was trading at 4620.40. The strike last trading price was 895, 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 21 Mar LTIM was trading at 4520.25. The strike last trading price was 895, which was -25 lower than the previous day. The implied volatity was 56.40, the open interest changed by 0 which decreased total open position to 8
On 20 Mar LTIM was trading at 4421.15. The strike last trading price was 920, which was 755.3 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 19 Mar LTIM was trading at 4365.45. The strike last trading price was 164.7, 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 164.7, 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 164.7, 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 164.7, 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 164.7, 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 164.7, 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 164.7, 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 27 Feb LTIM was trading at 4878.60. The strike last trading price was 0, 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 26 Feb LTIM was trading at 4963.20. The strike last trading price was 0, 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 25 Feb LTIM was trading at 4963.20. The strike last trading price was 0, 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 24 Feb LTIM was trading at 5047.45. The strike last trading price was 0, 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 21 Feb LTIM was trading at 5298.50. The strike last trading price was 0, 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 19 Feb LTIM was trading at 5470.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 18 Feb LTIM was trading at 5668.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0
On 17 Feb LTIM was trading at 5472.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 14 Feb LTIM was trading at 5511.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 13 Feb LTIM was trading at 5601.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 12 Feb LTIM was trading at 5705.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 11 Feb LTIM was trading at 5677.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 10 Feb LTIM was trading at 5797.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 7 Feb LTIM was trading at 5956.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0
On 6 Feb LTIM was trading at 5944.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.10, the open interest changed by 0 which decreased total open position to 0
On 5 Feb LTIM was trading at 6024.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0
On 4 Feb LTIM was trading at 5902.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 3 Feb LTIM was trading at 5790.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.80, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LTIM was trading at 5906.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
