`
[--[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 5500 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 327.15 0 0.00 0 0 0
23 Jan 6002.05 327.15 0.00 0.00 0 4 0
22 Jan 5849.90 327.15 50.15 - 23 4 69
21 Jan 5758.40 277 -96.45 25.58 3 0 66
20 Jan 5825.30 373.45 -38.15 37.51 3 0 66
17 Jan 5890.30 411.6 -79.30 24.52 17 -6 67
16 Jan 5978.80 490.9 91.50 - 2 -1 73
15 Jan 5837.55 399.4 42.95 36.59 17 -6 74
14 Jan 5751.90 356.45 -296.55 36.78 29 -5 83
13 Jan 6030.75 653 0.00 0.00 0 -55 0
10 Jan 6124.40 653 235.75 32.29 78 -55 88
9 Jan 5840.70 417.25 -19.60 35.48 3 -1 143
8 Jan 5881.85 436.85 30.40 31.00 16 4 140
7 Jan 5756.95 406.45 74.05 42.05 4 -2 137
6 Jan 5731.35 332.4 0.40 30.18 21 3 140
3 Jan 5733.40 332 -35.45 25.98 13 1 138
2 Jan 5753.05 367.45 78.75 29.48 39 -12 137
1 Jan 5673.35 288.7 33.70 24.88 59 2 151
31 Dec 5585.90 255 -44.90 26.40 353 126 150
30 Dec 5643.50 299.9 -14.10 31.11 48 18 21
27 Dec 5678.00 314 -5.95 26.16 1 0 2
26 Dec 5752.35 319.95 -214.05 9.24 2 0 0
24 Dec 5725.70 534 0.00 - 0 0 0
23 Dec 5730.45 534 0.00 - 0 0 0
20 Dec 5824.30 534 534.00 - 0 0 0
21 Nov 5931.05 0 0.00 - 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
14 Nov 5994.65 0 0.00 - 0 0 0
13 Nov 5947.55 0 0.00 - 0 0 0
11 Nov 5974.60 0 0.00 - 0 0 0
8 Nov 5926.95 0 0.00 - 0 0 0
7 Nov 5886.00 0 0.00 - 0 0 0
6 Nov 5990.15 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 5500 expiring on 30JAN2025

Delta for 5500 CE is 0.00

Historical price for 5500 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 327.15, 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 327.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 327.15, which was 50.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 69


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 277, which was -96.45 lower than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 66


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 373.45, which was -38.15 lower than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 66


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 411.6, which was -79.30 lower than the previous day. The implied volatity was 24.52, the open interest changed by -6 which decreased total open position to 67


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 490.9, which was 91.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 73


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 399.4, which was 42.95 higher than the previous day. The implied volatity was 36.59, the open interest changed by -6 which decreased total open position to 74


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 356.45, which was -296.55 lower than the previous day. The implied volatity was 36.78, the open interest changed by -5 which decreased total open position to 83


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 653, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -55 which decreased total open position to 0


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 653, which was 235.75 higher than the previous day. The implied volatity was 32.29, the open interest changed by -55 which decreased total open position to 88


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 417.25, which was -19.60 lower than the previous day. The implied volatity was 35.48, the open interest changed by -1 which decreased total open position to 143


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 436.85, which was 30.40 higher than the previous day. The implied volatity was 31.00, the open interest changed by 4 which increased total open position to 140


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 406.45, which was 74.05 higher than the previous day. The implied volatity was 42.05, the open interest changed by -2 which decreased total open position to 137


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 332.4, which was 0.40 higher than the previous day. The implied volatity was 30.18, the open interest changed by 3 which increased total open position to 140


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 332, which was -35.45 lower than the previous day. The implied volatity was 25.98, the open interest changed by 1 which increased total open position to 138


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 367.45, which was 78.75 higher than the previous day. The implied volatity was 29.48, the open interest changed by -12 which decreased total open position to 137


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 288.7, which was 33.70 higher than the previous day. The implied volatity was 24.88, the open interest changed by 2 which increased total open position to 151


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 255, which was -44.90 lower than the previous day. The implied volatity was 26.40, the open interest changed by 126 which increased total open position to 150


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 299.9, which was -14.10 lower than the previous day. The implied volatity was 31.11, the open interest changed by 18 which increased total open position to 21


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 314, which was -5.95 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 2


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 319.95, which was -214.05 lower than the previous day. The implied volatity was 9.24, 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 534, 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 534, 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 534, which was 534.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Nov LTIM was trading at 5931.05. 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 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 14 Nov LTIM was trading at 5994.65. 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 13 Nov LTIM was trading at 5947.55. 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 11 Nov LTIM was trading at 5974.60. 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 8 Nov LTIM was trading at 5926.95. 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 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 6 Nov LTIM was trading at 5990.15. 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 5500 PE
Delta: -0.03
Vega: 0.46
Theta: -1.27
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 2.6 -1.55 34.22 306 -48 586
23 Jan 6002.05 4.55 -3.25 35.92 724 -91 634
22 Jan 5849.90 7.8 -15.55 28.82 1,119 -33 725
21 Jan 5758.40 23.35 5.70 30.52 1,450 -156 760
20 Jan 5825.30 17.65 1.10 31.41 1,084 -75 918
17 Jan 5890.30 16.55 -39.95 30.29 5,862 27 1,000
16 Jan 5978.80 56.5 -22.55 50.30 2,532 132 989
15 Jan 5837.55 79.05 -12.95 45.94 1,874 -1 853
14 Jan 5751.90 92 51.05 43.87 3,584 251 845
13 Jan 6030.75 40.95 15.80 42.84 789 118 592
10 Jan 6124.40 25.15 -35.85 37.49 2,173 -101 497
9 Jan 5840.70 61 5.20 34.58 460 40 595
8 Jan 5881.85 55.8 -29.60 34.64 703 10 561
7 Jan 5756.95 85.4 -9.65 34.97 245 -11 554
6 Jan 5731.35 95.05 12.85 34.68 746 27 566
3 Jan 5733.40 82.2 14.60 31.09 570 7 533
2 Jan 5753.05 67.6 -29.35 28.71 766 70 633
1 Jan 5673.35 96.95 -27.10 29.76 402 22 562
31 Dec 5585.90 124.05 24.80 30.22 1,269 145 537
30 Dec 5643.50 99.25 7.55 26.84 768 92 387
27 Dec 5678.00 91.7 24.45 27.12 421 126 293
26 Dec 5752.35 67.25 -21.65 26.63 247 23 168
24 Dec 5725.70 88.9 -14.10 28.01 166 2 145
23 Dec 5730.45 103 5.25 30.68 240 53 142
20 Dec 5824.30 97.75 97.75 32.26 136 87 87
21 Nov 5931.05 0 0.00 5.23 0 0 0
20 Nov 5885.95 0 0.00 4.89 0 0 0
19 Nov 5885.95 0 0.00 4.89 0 0 0
18 Nov 5841.50 0 0.00 4.29 0 0 0
14 Nov 5994.65 0 0.00 5.54 0 0 0
13 Nov 5947.55 0 0.00 5.19 0 0 0
11 Nov 5974.60 0 0.00 5.38 0 0 0
8 Nov 5926.95 0 0.00 4.98 0 0 0
7 Nov 5886.00 0 0.00 4.62 0 0 0
6 Nov 5990.15 0 0.00 5.44 0 0 0
5 Nov 5719.85 0 0.00 3.26 0 0 0
4 Nov 5737.15 0 3.41 0 0 0


For Ltimindtree Limited - strike price 5500 expiring on 30JAN2025

Delta for 5500 PE is -0.03

Historical price for 5500 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 2.6, which was -1.55 lower than the previous day. The implied volatity was 34.22, the open interest changed by -48 which decreased total open position to 586


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 4.55, which was -3.25 lower than the previous day. The implied volatity was 35.92, the open interest changed by -91 which decreased total open position to 634


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 7.8, which was -15.55 lower than the previous day. The implied volatity was 28.82, the open interest changed by -33 which decreased total open position to 725


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 23.35, which was 5.70 higher than the previous day. The implied volatity was 30.52, the open interest changed by -156 which decreased total open position to 760


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 17.65, which was 1.10 higher than the previous day. The implied volatity was 31.41, the open interest changed by -75 which decreased total open position to 918


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 16.55, which was -39.95 lower than the previous day. The implied volatity was 30.29, the open interest changed by 27 which increased total open position to 1000


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 56.5, which was -22.55 lower than the previous day. The implied volatity was 50.30, the open interest changed by 132 which increased total open position to 989


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 79.05, which was -12.95 lower than the previous day. The implied volatity was 45.94, the open interest changed by -1 which decreased total open position to 853


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 92, which was 51.05 higher than the previous day. The implied volatity was 43.87, the open interest changed by 251 which increased total open position to 845


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 40.95, which was 15.80 higher than the previous day. The implied volatity was 42.84, the open interest changed by 118 which increased total open position to 592


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 25.15, which was -35.85 lower than the previous day. The implied volatity was 37.49, the open interest changed by -101 which decreased total open position to 497


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 61, which was 5.20 higher than the previous day. The implied volatity was 34.58, the open interest changed by 40 which increased total open position to 595


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 55.8, which was -29.60 lower than the previous day. The implied volatity was 34.64, the open interest changed by 10 which increased total open position to 561


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 85.4, which was -9.65 lower than the previous day. The implied volatity was 34.97, the open interest changed by -11 which decreased total open position to 554


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 95.05, which was 12.85 higher than the previous day. The implied volatity was 34.68, the open interest changed by 27 which increased total open position to 566


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 82.2, which was 14.60 higher than the previous day. The implied volatity was 31.09, the open interest changed by 7 which increased total open position to 533


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 67.6, which was -29.35 lower than the previous day. The implied volatity was 28.71, the open interest changed by 70 which increased total open position to 633


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 96.95, which was -27.10 lower than the previous day. The implied volatity was 29.76, the open interest changed by 22 which increased total open position to 562


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 124.05, which was 24.80 higher than the previous day. The implied volatity was 30.22, the open interest changed by 145 which increased total open position to 537


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 99.25, which was 7.55 higher than the previous day. The implied volatity was 26.84, the open interest changed by 92 which increased total open position to 387


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 91.7, which was 24.45 higher than the previous day. The implied volatity was 27.12, the open interest changed by 126 which increased total open position to 293


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 67.25, which was -21.65 lower than the previous day. The implied volatity was 26.63, the open interest changed by 23 which increased total open position to 168


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 88.9, which was -14.10 lower than the previous day. The implied volatity was 28.01, the open interest changed by 2 which increased total open position to 145


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 103, which was 5.25 higher than the previous day. The implied volatity was 30.68, the open interest changed by 53 which increased total open position to 142


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 97.75, which was 97.75 higher than the previous day. The implied volatity was 32.26, the open interest changed by 87 which increased total open position to 87


On 21 Nov LTIM was trading at 5931.05. 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 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 4.89, 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 4.89, 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 4.29, the open interest changed by 0 which decreased total open position to 0


On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0


On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0


On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0


On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.98, 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 4.62, the open interest changed by 0 which decreased total open position to 0


On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.44, 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 3.26, 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 3.41, the open interest changed by 0 which decreased total open position to 0