LTIM
Ltimindtree Limited
Historical option data for LTIM
13 Mar 2025 04:10 PM IST
| LTIM 27MAR2025 5700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 4467.05 | 1 | 0 | 0.00 | 0 | -12 | 0 | |||
| 12 Mar | 4485.90 | 1 | -0.2 | 46.57 | 36 | -11 | 51 | |||
| 11 Mar | 4654.45 | 1.2 | -2.15 | 39.35 | 5 | -1 | 66 | |||
| 10 Mar | 4670.95 | 3.4 | 0.05 | 0.00 | 0 | 5 | 0 | |||
| 7 Mar | 4721.95 | 3.4 | -0.8 | 38.70 | 24 | 3 | 65 | |||
| 6 Mar | 4823.10 | 4.2 | 0 | 0.00 | 0 | -13 | 0 | |||
| 5 Mar | 4773.50 | 4.2 | 0.85 | 35.05 | 76 | -13 | 62 | |||
| 4 Mar | 4685.00 | 3.3 | -2 | 35.92 | 47 | 1 | 74 | |||
| 3 Mar | 4834.20 | 5.3 | 1.3 | 33.12 | 30 | 10 | 73 | |||
| 28 Feb | 4665.95 | 4 | -6 | 35.24 | 80 | 11 | 63 | |||
| 27 Feb | 4878.60 | 10 | -2.95 | 32.64 | 69 | 7 | 52 | |||
| 26 Feb | 4963.20 | 12.95 | -7.5 | 31.30 | 48 | 3 | 43 | |||
| 25 Feb | 4963.20 | 12.95 | -7.5 | 31.30 | 48 | 1 | 43 | |||
| 24 Feb | 5047.45 | 20.95 | -403.55 | 29.87 | 88 | 42 | 42 | |||
|
|
||||||||||
| 21 Feb | 5298.50 | 424.5 | 0 | 5.55 | 0 | 0 | 0 | |||
| 20 Feb | 5395.25 | 424.5 | 0 | 3.84 | 0 | 0 | 0 | |||
| 19 Feb | 5470.10 | 424.5 | 0 | 2.74 | 0 | 0 | 0 | |||
| 18 Feb | 5668.60 | 424.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 5472.60 | 424.5 | 0 | 2.49 | 0 | 0 | 0 | |||
| 14 Feb | 5511.60 | 424.5 | 0 | 1.74 | 0 | 0 | 0 | |||
| 13 Feb | 5601.45 | 424.5 | 0 | 0.32 | 0 | 0 | 0 | |||
| 12 Feb | 5705.50 | 424.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 5956.60 | 424.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 5944.85 | 424.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 6024.70 | 424.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 5902.25 | 424.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 5790.65 | 424.5 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 5906.30 | 424.5 | 0 | - | 0 | 0 | 0 | |||
For Ltimindtree Limited - strike price 5700 expiring on 27MAR2025
Delta for 5700 CE is 0.00
Historical price for 5700 CE is as follows
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 12 Mar LTIM was trading at 4485.90. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 46.57, the open interest changed by -11 which decreased total open position to 51
On 11 Mar LTIM was trading at 4654.45. The strike last trading price was 1.2, which was -2.15 lower than the previous day. The implied volatity was 39.35, the open interest changed by -1 which decreased total open position to 66
On 10 Mar LTIM was trading at 4670.95. The strike last trading price was 3.4, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Mar LTIM was trading at 4721.95. The strike last trading price was 3.4, which was -0.8 lower than the previous day. The implied volatity was 38.70, the open interest changed by 3 which increased total open position to 65
On 6 Mar LTIM was trading at 4823.10. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 5 Mar LTIM was trading at 4773.50. The strike last trading price was 4.2, which was 0.85 higher than the previous day. The implied volatity was 35.05, the open interest changed by -13 which decreased total open position to 62
On 4 Mar LTIM was trading at 4685.00. The strike last trading price was 3.3, which was -2 lower than the previous day. The implied volatity was 35.92, the open interest changed by 1 which increased total open position to 74
On 3 Mar LTIM was trading at 4834.20. The strike last trading price was 5.3, which was 1.3 higher than the previous day. The implied volatity was 33.12, the open interest changed by 10 which increased total open position to 73
On 28 Feb LTIM was trading at 4665.95. The strike last trading price was 4, which was -6 lower than the previous day. The implied volatity was 35.24, the open interest changed by 11 which increased total open position to 63
On 27 Feb LTIM was trading at 4878.60. The strike last trading price was 10, which was -2.95 lower than the previous day. The implied volatity was 32.64, the open interest changed by 7 which increased total open position to 52
On 26 Feb LTIM was trading at 4963.20. The strike last trading price was 12.95, which was -7.5 lower than the previous day. The implied volatity was 31.30, the open interest changed by 3 which increased total open position to 43
On 25 Feb LTIM was trading at 4963.20. The strike last trading price was 12.95, which was -7.5 lower than the previous day. The implied volatity was 31.30, the open interest changed by 1 which increased total open position to 43
On 24 Feb LTIM was trading at 5047.45. The strike last trading price was 20.95, which was -403.55 lower than the previous day. The implied volatity was 29.87, the open interest changed by 42 which increased total open position to 42
On 21 Feb LTIM was trading at 5298.50. The strike last trading price was 424.5, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 20 Feb LTIM was trading at 5395.25. The strike last trading price was 424.5, which was 0 lower than the previous day. The implied volatity was 3.84, 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 424.5, which was 0 lower than the previous day. The implied volatity was 2.74, 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 424.5, 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 424.5, which was 0 lower than the previous day. The implied volatity was 2.49, 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 424.5, which was 0 lower than the previous day. The implied volatity was 1.74, 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 424.5, which was 0 lower than the previous day. The implied volatity was 0.32, 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 424.5, 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 424.5, 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 424.5, 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 424.5, 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 424.5, 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 424.5, 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 424.5, 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 27MAR2025 5700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 4467.05 | 893.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 4485.90 | 893.15 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 4654.45 | 893.15 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 4670.95 | 893.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 4721.95 | 893.15 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 4823.10 | 893.15 | 0 | 0.00 | 0 | -1 | 0 |
| 5 Mar | 4773.50 | 893.15 | -94.4 | 42.92 | 1 | 0 | 6 |
| 4 Mar | 4685.00 | 987.55 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 4834.20 | 987.55 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 4665.95 | 987.55 | 287.55 | - | 2 | 1 | 6 |
| 27 Feb | 4878.60 | 700 | 73.4 | - | 1 | 0 | 5 |
| 26 Feb | 4963.20 | 626.6 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 4963.20 | 626.6 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 5047.45 | 626.6 | 326.6 | 29.44 | 2 | 1 | 6 |
| 21 Feb | 5298.50 | 300 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 5395.25 | 300 | 0 | 0.00 | 0 | -1 | 0 |
| 19 Feb | 5470.10 | 300 | 50 | 28.65 | 3 | 0 | 6 |
| 18 Feb | 5668.60 | 250 | 29.15 | 35.85 | 6 | 5 | 5 |
| 17 Feb | 5472.60 | 220.85 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 5511.60 | 220.85 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 5601.45 | 220.85 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 5705.50 | 220.85 | 0 | 0.93 | 0 | 0 | 0 |
| 7 Feb | 5956.60 | 220.85 | 0 | 3.68 | 0 | 0 | 0 |
| 6 Feb | 5944.85 | 220.85 | 0 | 3.78 | 0 | 0 | 0 |
| 5 Feb | 6024.70 | 220.85 | 0 | 4.56 | 0 | 0 | 0 |
| 4 Feb | 5902.25 | 220.85 | 0 | 3.24 | 0 | 0 | 0 |
| 3 Feb | 5790.65 | 220.85 | 0 | 2.02 | 0 | 0 | 0 |
| 1 Feb | 5906.30 | 220.85 | 0 | 3.32 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5700 expiring on 27MAR2025
Delta for 5700 PE is 0.00
Historical price for 5700 PE is as follows
On 13 Mar LTIM was trading at 4467.05. The strike last trading price was 893.15, 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 12 Mar LTIM was trading at 4485.90. The strike last trading price was 893.15, 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 11 Mar LTIM was trading at 4654.45. The strike last trading price was 893.15, 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 10 Mar LTIM was trading at 4670.95. The strike last trading price was 893.15, 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 7 Mar LTIM was trading at 4721.95. The strike last trading price was 893.15, 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 6 Mar LTIM was trading at 4823.10. The strike last trading price was 893.15, 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 5 Mar LTIM was trading at 4773.50. The strike last trading price was 893.15, which was -94.4 lower than the previous day. The implied volatity was 42.92, the open interest changed by 0 which decreased total open position to 6
On 4 Mar LTIM was trading at 4685.00. The strike last trading price was 987.55, 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 Mar LTIM was trading at 4834.20. The strike last trading price was 987.55, 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 28 Feb LTIM was trading at 4665.95. The strike last trading price was 987.55, which was 287.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6
On 27 Feb LTIM was trading at 4878.60. The strike last trading price was 700, which was 73.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 Feb LTIM was trading at 4963.20. The strike last trading price was 626.6, 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 25 Feb LTIM was trading at 4963.20. The strike last trading price was 626.6, 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 24 Feb LTIM was trading at 5047.45. The strike last trading price was 626.6, which was 326.6 higher than the previous day. The implied volatity was 29.44, the open interest changed by 1 which increased total open position to 6
On 21 Feb LTIM was trading at 5298.50. The strike last trading price was 300, 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 20 Feb LTIM was trading at 5395.25. The strike last trading price was 300, 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 19 Feb LTIM was trading at 5470.10. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 6
On 18 Feb LTIM was trading at 5668.60. The strike last trading price was 250, which was 29.15 higher than the previous day. The implied volatity was 35.85, the open interest changed by 5 which increased total open position to 5
On 17 Feb LTIM was trading at 5472.60. The strike last trading price was 220.85, 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 220.85, 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 220.85, 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 220.85, which was 0 lower than the previous day. The implied volatity was 0.93, 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 220.85, which was 0 lower than the previous day. The implied volatity was 3.68, 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 220.85, which was 0 lower than the previous day. The implied volatity was 3.78, 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 220.85, which was 0 lower than the previous day. The implied volatity was 4.56, 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 220.85, which was 0 lower than the previous day. The implied volatity was 3.24, 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 220.85, which was 0 lower than the previous day. The implied volatity was 2.02, 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 220.85, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
