`
[--[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 5450 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 842.35 0 - 0 0 0
23 Jan 6002.05 842.35 0.00 - 0 0 0
22 Jan 5849.90 842.35 0.00 - 0 0 0
21 Jan 5758.40 842.35 0.00 - 0 0 0
20 Jan 5825.30 842.35 0.00 - 0 0 0
17 Jan 5890.30 842.35 0.00 - 0 0 0
16 Jan 5978.80 842.35 0.00 - 0 0 0
15 Jan 5837.55 842.35 0.00 - 0 0 0
14 Jan 5751.90 842.35 0.00 - 0 0 0
13 Jan 6030.75 842.35 0.00 - 0 0 0
10 Jan 6124.40 842.35 0.00 - 0 0 0
9 Jan 5840.70 842.35 0.00 - 0 0 0
8 Jan 5881.85 842.35 0.00 - 0 0 0
7 Jan 5756.95 842.35 0.00 - 0 0 0
6 Jan 5731.35 842.35 0.00 - 0 0 0
3 Jan 5733.40 842.35 0.00 - 0 0 0
2 Jan 5753.05 842.35 0.00 - 0 0 0
1 Jan 5673.35 842.35 0.00 - 0 0 0
31 Dec 5585.90 842.35 0.00 - 0 0 0
30 Dec 5643.50 842.35 0.00 - 0 0 0
27 Dec 5678.00 842.35 0.00 - 0 0 0
26 Dec 5752.35 842.35 0.00 - 0 0 0
24 Dec 5725.70 842.35 0.00 - 0 0 0
23 Dec 5730.45 842.35 0.00 - 0 0 0
20 Dec 5824.30 842.35 - 0 0 0


For Ltimindtree Limited - strike price 5450 expiring on 30JAN2025

Delta for 5450 CE is -

Historical price for 5450 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 842.35, 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 23 Jan LTIM was trading at 6002.05. The strike last trading price was 842.35, 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 22 Jan LTIM was trading at 5849.90. The strike last trading price was 842.35, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 842.35, 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 Jan LTIM was trading at 5825.30. The strike last trading price was 842.35, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 842.35, 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 842.35, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 842.35, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 842.35, 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 13 Jan LTIM was trading at 6030.75. The strike last trading price was 842.35, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 842.35, 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 9 Jan LTIM was trading at 5840.70. The strike last trading price was 842.35, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 842.35, 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 Jan LTIM was trading at 5756.95. The strike last trading price was 842.35, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 842.35, 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 842.35, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 842.35, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 842.35, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 842.35, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 842.35, 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 842.35, 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 842.35, 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 842.35, 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 842.35, 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 842.35, 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 5450 PE
Delta: -0.01
Vega: 0.26
Theta: -0.70
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 1.2 -2.1 33.24 4 1 178
23 Jan 6002.05 3.65 -3.35 37.49 136 33 177
22 Jan 5849.90 7 -11.45 31.30 182 5 145
21 Jan 5758.40 18.45 4.50 31.87 128 32 138
20 Jan 5825.30 13.95 0.10 32.55 85 -13 107
17 Jan 5890.30 13.85 -37.25 31.59 478 4 119
16 Jan 5978.80 51.1 -16.60 51.68 54 7 115
15 Jan 5837.55 67.7 -16.65 46.27 46 2 107
14 Jan 5751.90 84.35 51.95 44.96 25 5 105
13 Jan 6030.75 32.4 11.10 42.39 5 1 99
10 Jan 6124.40 21.3 -25.35 38.07 56 16 99
9 Jan 5840.70 46.65 -2.20 33.67 19 -1 84
8 Jan 5881.85 48.85 -27.20 35.50 123 8 84
7 Jan 5756.95 76.05 -4.95 35.97 18 4 76
6 Jan 5731.35 81 10.45 34.85 73 11 77
3 Jan 5733.40 70.55 13.20 31.53 61 7 68
2 Jan 5753.05 57.35 -29.75 29.16 76 -5 61
1 Jan 5673.35 87.1 -19.55 30.85 12 -1 66
31 Dec 5585.90 106.65 23.70 30.40 77 5 68
30 Dec 5643.50 82.95 5.40 26.91 101 9 64
27 Dec 5678.00 77.55 21.10 27.30 113 45 54
26 Dec 5752.35 56.45 -29.50 26.86 16 7 8
24 Dec 5725.70 85.95 0.00 0.00 0 1 0
23 Dec 5730.45 85.95 21.60 30.28 3 1 1
20 Dec 5824.30 64.35 5.46 0 0 0


For Ltimindtree Limited - strike price 5450 expiring on 30JAN2025

Delta for 5450 PE is -0.01

Historical price for 5450 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1.2, which was -2.1 lower than the previous day. The implied volatity was 33.24, the open interest changed by 1 which increased total open position to 178


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 3.65, which was -3.35 lower than the previous day. The implied volatity was 37.49, the open interest changed by 33 which increased total open position to 177


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 7, which was -11.45 lower than the previous day. The implied volatity was 31.30, the open interest changed by 5 which increased total open position to 145


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 18.45, which was 4.50 higher than the previous day. The implied volatity was 31.87, the open interest changed by 32 which increased total open position to 138


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 13.95, which was 0.10 higher than the previous day. The implied volatity was 32.55, the open interest changed by -13 which decreased total open position to 107


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 13.85, which was -37.25 lower than the previous day. The implied volatity was 31.59, the open interest changed by 4 which increased total open position to 119


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 51.1, which was -16.60 lower than the previous day. The implied volatity was 51.68, the open interest changed by 7 which increased total open position to 115


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 67.7, which was -16.65 lower than the previous day. The implied volatity was 46.27, the open interest changed by 2 which increased total open position to 107


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 84.35, which was 51.95 higher than the previous day. The implied volatity was 44.96, the open interest changed by 5 which increased total open position to 105


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 32.4, which was 11.10 higher than the previous day. The implied volatity was 42.39, the open interest changed by 1 which increased total open position to 99


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 21.3, which was -25.35 lower than the previous day. The implied volatity was 38.07, the open interest changed by 16 which increased total open position to 99


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 46.65, which was -2.20 lower than the previous day. The implied volatity was 33.67, the open interest changed by -1 which decreased total open position to 84


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 48.85, which was -27.20 lower than the previous day. The implied volatity was 35.50, the open interest changed by 8 which increased total open position to 84


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 76.05, which was -4.95 lower than the previous day. The implied volatity was 35.97, the open interest changed by 4 which increased total open position to 76


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 81, which was 10.45 higher than the previous day. The implied volatity was 34.85, the open interest changed by 11 which increased total open position to 77


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 70.55, which was 13.20 higher than the previous day. The implied volatity was 31.53, the open interest changed by 7 which increased total open position to 68


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 57.35, which was -29.75 lower than the previous day. The implied volatity was 29.16, the open interest changed by -5 which decreased total open position to 61


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 87.1, which was -19.55 lower than the previous day. The implied volatity was 30.85, the open interest changed by -1 which decreased total open position to 66


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 106.65, which was 23.70 higher than the previous day. The implied volatity was 30.40, the open interest changed by 5 which increased total open position to 68


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 82.95, which was 5.40 higher than the previous day. The implied volatity was 26.91, the open interest changed by 9 which increased total open position to 64


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 77.55, which was 21.10 higher than the previous day. The implied volatity was 27.30, the open interest changed by 45 which increased total open position to 54


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 56.45, which was -29.50 lower than the previous day. The implied volatity was 26.86, the open interest changed by 7 which increased total open position to 8


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 85.95, which was 0.00 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 85.95, which was 21.60 higher than the previous day. The implied volatity was 30.28, the open interest changed by 1 which increased total open position to 1


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 64.35, which was lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0