`
[--[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 5550 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 762.65 0 - 0 0 0
23 Jan 6002.05 762.65 0.00 - 0 0 0
22 Jan 5849.90 762.65 0.00 - 0 0 0
21 Jan 5758.40 762.65 0.00 - 0 0 0
20 Jan 5825.30 762.65 0.00 - 0 0 0
17 Jan 5890.30 762.65 0.00 - 0 0 0
16 Jan 5978.80 762.65 0.00 - 0 0 0
15 Jan 5837.55 762.65 0.00 - 0 0 0
14 Jan 5751.90 762.65 0.00 - 0 0 0
13 Jan 6030.75 762.65 0.00 - 0 0 0
10 Jan 6124.40 762.65 0.00 - 0 0 0
9 Jan 5840.70 762.65 0.00 - 0 0 0
8 Jan 5881.85 762.65 0.00 - 0 0 0
7 Jan 5756.95 762.65 0.00 - 0 0 0
6 Jan 5731.35 762.65 0.00 - 0 0 0
3 Jan 5733.40 762.65 0.00 - 0 0 0
2 Jan 5753.05 762.65 0.00 - 0 0 0
1 Jan 5673.35 762.65 0.00 - 0 0 0
31 Dec 5585.90 762.65 0.00 - 0 0 0
30 Dec 5643.50 762.65 0.00 - 0 0 0
27 Dec 5678.00 762.65 0.00 - 0 0 0
26 Dec 5752.35 762.65 0.00 - 0 0 0
24 Dec 5725.70 762.65 0.00 - 0 0 0
23 Dec 5730.45 762.65 0.00 - 0 0 0
20 Dec 5824.30 762.65 - 0 0 0


For Ltimindtree Limited - strike price 5550 expiring on 30JAN2025

Delta for 5550 CE is -

Historical price for 5550 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 762.65, 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 5550 PE
Delta: -0.02
Vega: 0.44
Theta: -1.06
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 2.15 -3.85 30.15 81 -42 156
23 Jan 6002.05 7 -5.15 35.83 323 -8 198
22 Jan 5849.90 12.15 -21.20 28.66 220 3 208
21 Jan 5758.40 33.35 9.95 30.63 213 -15 192
20 Jan 5825.30 23.4 3.35 30.72 196 7 207
17 Jan 5890.30 20.05 -45.95 29.05 530 7 200
16 Jan 5978.80 66 -21.95 50.00 158 15 190
15 Jan 5837.55 87.95 -16.45 44.60 92 29 175
14 Jan 5751.90 104.4 57.50 43.04 80 11 147
13 Jan 6030.75 46.9 17.30 42.01 58 -1 138
10 Jan 6124.40 29.6 -42.05 36.89 514 10 141
9 Jan 5840.70 71.65 4.35 34.11 73 4 131
8 Jan 5881.85 67.3 -32.55 34.60 95 4 126
7 Jan 5756.95 99.85 -10.20 34.74 53 3 121
6 Jan 5731.35 110.05 12.45 34.36 133 10 118
3 Jan 5733.40 97.6 18.80 31.06 77 6 108
2 Jan 5753.05 78.8 -38.55 28.16 153 40 160
1 Jan 5673.35 117.35 -29.05 30.23 29 -2 120
31 Dec 5585.90 146.4 35.45 30.54 346 63 122
30 Dec 5643.50 110.95 4.50 25.69 75 22 58
27 Dec 5678.00 106.45 23.05 26.75 70 36 36
26 Dec 5752.35 83.4 0.00 4.01 0 0 0
24 Dec 5725.70 83.4 0.00 3.39 0 0 0
23 Dec 5730.45 83.4 0.00 3.58 0 0 0
20 Dec 5824.30 83.4 4.21 0 0 0


For Ltimindtree Limited - strike price 5550 expiring on 30JAN2025

Delta for 5550 PE is -0.02

Historical price for 5550 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 2.15, which was -3.85 lower than the previous day. The implied volatity was 30.15, the open interest changed by -42 which decreased total open position to 156


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 7, which was -5.15 lower than the previous day. The implied volatity was 35.83, the open interest changed by -8 which decreased total open position to 198


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 12.15, which was -21.20 lower than the previous day. The implied volatity was 28.66, the open interest changed by 3 which increased total open position to 208


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 33.35, which was 9.95 higher than the previous day. The implied volatity was 30.63, the open interest changed by -15 which decreased total open position to 192


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 23.4, which was 3.35 higher than the previous day. The implied volatity was 30.72, the open interest changed by 7 which increased total open position to 207


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 20.05, which was -45.95 lower than the previous day. The implied volatity was 29.05, the open interest changed by 7 which increased total open position to 200


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 66, which was -21.95 lower than the previous day. The implied volatity was 50.00, the open interest changed by 15 which increased total open position to 190


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 87.95, which was -16.45 lower than the previous day. The implied volatity was 44.60, the open interest changed by 29 which increased total open position to 175


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 104.4, which was 57.50 higher than the previous day. The implied volatity was 43.04, the open interest changed by 11 which increased total open position to 147


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 46.9, which was 17.30 higher than the previous day. The implied volatity was 42.01, the open interest changed by -1 which decreased total open position to 138


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 29.6, which was -42.05 lower than the previous day. The implied volatity was 36.89, the open interest changed by 10 which increased total open position to 141


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 71.65, which was 4.35 higher than the previous day. The implied volatity was 34.11, the open interest changed by 4 which increased total open position to 131


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 67.3, which was -32.55 lower than the previous day. The implied volatity was 34.60, the open interest changed by 4 which increased total open position to 126


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 99.85, which was -10.20 lower than the previous day. The implied volatity was 34.74, the open interest changed by 3 which increased total open position to 121


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 110.05, which was 12.45 higher than the previous day. The implied volatity was 34.36, the open interest changed by 10 which increased total open position to 118


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 97.6, which was 18.80 higher than the previous day. The implied volatity was 31.06, the open interest changed by 6 which increased total open position to 108


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 78.8, which was -38.55 lower than the previous day. The implied volatity was 28.16, the open interest changed by 40 which increased total open position to 160


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 117.35, which was -29.05 lower than the previous day. The implied volatity was 30.23, the open interest changed by -2 which decreased total open position to 120


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 146.4, which was 35.45 higher than the previous day. The implied volatity was 30.54, the open interest changed by 63 which increased total open position to 122


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 110.95, which was 4.50 higher than the previous day. The implied volatity was 25.69, the open interest changed by 22 which increased total open position to 58


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 106.45, which was 23.05 higher than the previous day. The implied volatity was 26.75, the open interest changed by 36 which increased total open position to 36


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 4.01, 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 83.4, which was 0.00 lower than the previous day. The implied volatity was 3.39, 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 83.4, which was 0.00 lower than the previous day. The implied volatity was 3.58, 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 83.4, which was lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0