`
[--[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 5650 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 379.5 -0.85 0.00 0 -1 0
23 Jan 6002.05 379.5 142.60 43.13 18 -1 86
22 Jan 5849.90 236.9 45.30 31.43 24 -3 87
21 Jan 5758.40 191.6 -53.40 35.51 2 0 89
20 Jan 5825.30 245 -69.65 34.71 5 -3 89
17 Jan 5890.30 314.65 -85.95 35.73 30 -6 93
16 Jan 5978.80 400.6 110.60 35.53 10 -2 102
15 Jan 5837.55 290 53.50 36.57 69 -5 103
14 Jan 5751.90 236.5 -227.90 33.99 29 -2 109
13 Jan 6030.75 464.4 -67.85 40.28 2 0 110
10 Jan 6124.40 532.25 240.10 36.19 10 -3 110
9 Jan 5840.70 292.15 -36.75 31.37 5 2 114
8 Jan 5881.85 328.9 73.45 32.02 89 -4 112
7 Jan 5756.95 255.45 10.40 31.34 19 1 120
6 Jan 5731.35 245.05 22.45 31.86 34 -4 118
3 Jan 5733.40 222.6 -22.85 24.57 37 -4 122
2 Jan 5753.05 245.45 45.45 25.70 256 -15 125
1 Jan 5673.35 200 27.45 25.67 564 24 140
31 Dec 5585.90 172.55 -23.45 26.53 229 18 116
30 Dec 5643.50 196 -22.70 27.97 403 78 96
27 Dec 5678.00 218.7 -52.20 25.67 42 12 17
26 Dec 5752.35 270.9 -415.85 24.63 17 4 4
24 Dec 5725.70 686.75 0.00 - 0 0 0
23 Dec 5730.45 686.75 0.00 - 0 0 0
20 Dec 5824.30 686.75 0.00 - 0 0 0
19 Dec 6220.60 686.75 0.00 - 0 0 0
17 Dec 6696.95 686.75 0.00 - 0 0 0
16 Dec 6738.45 686.75 0.00 - 0 0 0
13 Dec 6714.45 686.75 0.00 - 0 0 0
12 Dec 6667.65 686.75 0.00 - 0 0 0
11 Dec 6598.60 686.75 0.00 - 0 0 0
10 Dec 6579.30 686.75 0.00 - 0 0 0
9 Dec 6389.05 686.75 0.00 - 0 0 0
6 Dec 6378.90 686.75 0.00 - 0 0 0
4 Dec 6221.50 686.75 0.00 - 0 0 0
3 Dec 6167.00 686.75 0.00 - 0 0 0
2 Dec 6213.35 686.75 - 0 0 0


For Ltimindtree Limited - strike price 5650 expiring on 30JAN2025

Delta for 5650 CE is 0.00

Historical price for 5650 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 379.5, which was -0.85 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 23 Jan LTIM was trading at 6002.05. The strike last trading price was 379.5, which was 142.60 higher than the previous day. The implied volatity was 43.13, the open interest changed by -1 which decreased total open position to 86


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 236.9, which was 45.30 higher than the previous day. The implied volatity was 31.43, the open interest changed by -3 which decreased total open position to 87


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 191.6, which was -53.40 lower than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 89


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 245, which was -69.65 lower than the previous day. The implied volatity was 34.71, the open interest changed by -3 which decreased total open position to 89


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 314.65, which was -85.95 lower than the previous day. The implied volatity was 35.73, the open interest changed by -6 which decreased total open position to 93


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 400.6, which was 110.60 higher than the previous day. The implied volatity was 35.53, the open interest changed by -2 which decreased total open position to 102


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 290, which was 53.50 higher than the previous day. The implied volatity was 36.57, the open interest changed by -5 which decreased total open position to 103


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 236.5, which was -227.90 lower than the previous day. The implied volatity was 33.99, the open interest changed by -2 which decreased total open position to 109


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 464.4, which was -67.85 lower than the previous day. The implied volatity was 40.28, the open interest changed by 0 which decreased total open position to 110


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 532.25, which was 240.10 higher than the previous day. The implied volatity was 36.19, the open interest changed by -3 which decreased total open position to 110


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 292.15, which was -36.75 lower than the previous day. The implied volatity was 31.37, the open interest changed by 2 which increased total open position to 114


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 328.9, which was 73.45 higher than the previous day. The implied volatity was 32.02, the open interest changed by -4 which decreased total open position to 112


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 255.45, which was 10.40 higher than the previous day. The implied volatity was 31.34, the open interest changed by 1 which increased total open position to 120


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 245.05, which was 22.45 higher than the previous day. The implied volatity was 31.86, the open interest changed by -4 which decreased total open position to 118


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 222.6, which was -22.85 lower than the previous day. The implied volatity was 24.57, the open interest changed by -4 which decreased total open position to 122


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 245.45, which was 45.45 higher than the previous day. The implied volatity was 25.70, the open interest changed by -15 which decreased total open position to 125


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 200, which was 27.45 higher than the previous day. The implied volatity was 25.67, the open interest changed by 24 which increased total open position to 140


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 172.55, which was -23.45 lower than the previous day. The implied volatity was 26.53, the open interest changed by 18 which increased total open position to 116


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 196, which was -22.70 lower than the previous day. The implied volatity was 27.97, the open interest changed by 78 which increased total open position to 96


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 218.7, which was -52.20 lower than the previous day. The implied volatity was 25.67, the open interest changed by 12 which increased total open position to 17


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 270.9, which was -415.85 lower than the previous day. The implied volatity was 24.63, the open interest changed by 4 which increased total open position to 4


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 686.75, 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 686.75, 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 686.75, 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 Dec LTIM was trading at 6220.60. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6696.95. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6738.45. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6714.45. The strike last trading price was 686.75, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6598.60. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6579.30. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6389.05. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6378.90. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6221.50. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6167.00. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6213.35. The strike last trading price was 686.75, 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 5650 PE
Delta: -0.06
Vega: 0.97
Theta: -2.30
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 6.55 -2.7 29.96 310 -40 189
23 Jan 6002.05 10.55 -12.55 32.25 819 9 228
22 Jan 5849.90 23.1 -33.05 26.70 630 22 225
21 Jan 5758.40 56.15 16.65 28.95 640 2 197
20 Jan 5825.30 39.5 4.20 28.59 352 13 196
17 Jan 5890.30 35.3 -53.40 28.38 1,323 10 184
16 Jan 5978.80 88.7 -32.80 49.39 508 -3 174
15 Jan 5837.55 121.5 76.45 44.80 291 24 177
14 Jan 5751.90 45.05 0.00 0.00 0 -17 0
13 Jan 6030.75 45.05 4.90 35.68 41 -17 153
10 Jan 6124.40 40.15 -60.65 35.52 741 -11 170
9 Jan 5840.70 100.8 9.25 33.81 133 13 184
8 Jan 5881.85 91.55 -43.60 33.75 310 44 176
7 Jan 5756.95 135.15 -9.70 34.50 153 -12 134
6 Jan 5731.35 144.85 12.85 33.65 197 15 146
3 Jan 5733.40 132 24.25 30.63 130 18 132
2 Jan 5753.05 107.75 -45.00 27.31 185 -19 113
1 Jan 5673.35 152.75 -40.75 29.26 176 -10 133
31 Dec 5585.90 193.5 38.10 30.57 120 3 143
30 Dec 5643.50 155.4 13.00 25.78 356 60 140
27 Dec 5678.00 142.4 31.15 26.13 121 36 79
26 Dec 5752.35 111.25 -20.65 26.21 147 38 42
24 Dec 5725.70 131.9 0.00 0.00 0 0 0
23 Dec 5730.45 131.9 0.00 0.00 0 2 0
20 Dec 5824.30 131.9 91.50 29.93 6 2 4
19 Dec 6220.60 40.4 -65.85 28.96 2 1 1
17 Dec 6696.95 106.25 0.00 11.75 0 0 0
16 Dec 6738.45 106.25 0.00 12.96 0 0 0
13 Dec 6714.45 106.25 0.00 11.45 0 0 0
12 Dec 6667.65 106.25 0.00 11.06 0 0 0
11 Dec 6598.60 106.25 0.00 10.88 0 0 0
10 Dec 6579.30 106.25 0.00 10.57 0 0 0
9 Dec 6389.05 106.25 0.00 8.76 0 0 0
6 Dec 6378.90 106.25 0.00 8.61 0 0 0
4 Dec 6221.50 106.25 0.00 6.62 0 0 0
3 Dec 6167.00 106.25 0.00 6.19 0 0 0
2 Dec 6213.35 106.25 6.22 0 0 0


For Ltimindtree Limited - strike price 5650 expiring on 30JAN2025

Delta for 5650 PE is -0.06

Historical price for 5650 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 6.55, which was -2.7 lower than the previous day. The implied volatity was 29.96, the open interest changed by -40 which decreased total open position to 189


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 10.55, which was -12.55 lower than the previous day. The implied volatity was 32.25, the open interest changed by 9 which increased total open position to 228


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 23.1, which was -33.05 lower than the previous day. The implied volatity was 26.70, the open interest changed by 22 which increased total open position to 225


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 56.15, which was 16.65 higher than the previous day. The implied volatity was 28.95, the open interest changed by 2 which increased total open position to 197


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 39.5, which was 4.20 higher than the previous day. The implied volatity was 28.59, the open interest changed by 13 which increased total open position to 196


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 35.3, which was -53.40 lower than the previous day. The implied volatity was 28.38, the open interest changed by 10 which increased total open position to 184


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 88.7, which was -32.80 lower than the previous day. The implied volatity was 49.39, the open interest changed by -3 which decreased total open position to 174


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 121.5, which was 76.45 higher than the previous day. The implied volatity was 44.80, the open interest changed by 24 which increased total open position to 177


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 45.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -17 which decreased total open position to 0


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 45.05, which was 4.90 higher than the previous day. The implied volatity was 35.68, the open interest changed by -17 which decreased total open position to 153


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 40.15, which was -60.65 lower than the previous day. The implied volatity was 35.52, the open interest changed by -11 which decreased total open position to 170


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 100.8, which was 9.25 higher than the previous day. The implied volatity was 33.81, the open interest changed by 13 which increased total open position to 184


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 91.55, which was -43.60 lower than the previous day. The implied volatity was 33.75, the open interest changed by 44 which increased total open position to 176


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 135.15, which was -9.70 lower than the previous day. The implied volatity was 34.50, the open interest changed by -12 which decreased total open position to 134


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 144.85, which was 12.85 higher than the previous day. The implied volatity was 33.65, the open interest changed by 15 which increased total open position to 146


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 132, which was 24.25 higher than the previous day. The implied volatity was 30.63, the open interest changed by 18 which increased total open position to 132


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 107.75, which was -45.00 lower than the previous day. The implied volatity was 27.31, the open interest changed by -19 which decreased total open position to 113


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 152.75, which was -40.75 lower than the previous day. The implied volatity was 29.26, the open interest changed by -10 which decreased total open position to 133


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 193.5, which was 38.10 higher than the previous day. The implied volatity was 30.57, the open interest changed by 3 which increased total open position to 143


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 155.4, which was 13.00 higher than the previous day. The implied volatity was 25.78, the open interest changed by 60 which increased total open position to 140


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 142.4, which was 31.15 higher than the previous day. The implied volatity was 26.13, the open interest changed by 36 which increased total open position to 79


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 111.25, which was -20.65 lower than the previous day. The implied volatity was 26.21, the open interest changed by 38 which increased total open position to 42


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 131.9, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 131.9, which was 0.00 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 131.9, which was 91.50 higher than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 4


On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 40.4, which was -65.85 lower than the previous day. The implied volatity was 28.96, the open interest changed by 1 which increased total open position to 1


On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 11.75, the open interest changed by 0 which decreased total open position to 0


On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 12.96, the open interest changed by 0 which decreased total open position to 0


On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 11.45, the open interest changed by 0 which decreased total open position to 0


On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 11.06, the open interest changed by 0 which decreased total open position to 0


On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 10.88, the open interest changed by 0 which decreased total open position to 0


On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 10.57, the open interest changed by 0 which decreased total open position to 0


On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0


On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0


On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0


On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0


On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 106.25, which was lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0