`
[--[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 5750 CE
Delta: 0.84
Vega: 1.85
Theta: -6.20
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 255 -29.05 31.78 16 -3 335
23 Jan 6002.05 288.2 137.70 38.28 197 -21 339
22 Jan 5849.90 150.5 50.60 26.35 820 79 359
21 Jan 5758.40 99.9 -57.80 25.76 169 0 283
20 Jan 5825.30 157.7 -47.20 27.32 105 -5 281
17 Jan 5890.30 204.9 -127.45 25.20 425 15 286
16 Jan 5978.80 332.35 98.45 37.67 244 3 270
15 Jan 5837.55 233.9 51.05 37.95 475 26 265
14 Jan 5751.90 182.85 -201.25 33.43 375 14 239
13 Jan 6030.75 384.1 -52.05 38.75 5 0 224
10 Jan 6124.40 436.15 204.65 31.94 82 -28 225
9 Jan 5840.70 231.5 -32.10 31.64 98 5 253
8 Jan 5881.85 263.6 62.10 31.95 304 -14 247
7 Jan 5756.95 201.5 8.85 31.68 234 5 262
6 Jan 5731.35 192.65 22.30 32.00 520 -1 256
3 Jan 5733.40 170.35 -9.70 25.21 382 35 258
2 Jan 5753.05 180.05 29.35 24.47 1,021 40 221
1 Jan 5673.35 150.7 23.85 25.80 143 7 181
31 Dec 5585.90 126.85 -23.80 26.26 175 4 170
30 Dec 5643.50 150.65 -6.45 28.06 243 27 166
27 Dec 5678.00 157.1 -52.85 24.09 262 110 138
26 Dec 5752.35 209.95 3.55 24.33 84 21 29
24 Dec 5725.70 206.4 -57.10 26.09 7 4 5
23 Dec 5730.45 263.5 -351.65 32.28 1 0 0
20 Dec 5824.30 615.15 0.00 - 0 0 0
19 Dec 6220.60 615.15 0.00 - 0 0 0
17 Dec 6696.95 615.15 0.00 - 0 0 0
16 Dec 6738.45 615.15 0.00 - 0 0 0
13 Dec 6714.45 615.15 0.00 - 0 0 0
12 Dec 6667.65 615.15 0.00 - 0 0 0
11 Dec 6598.60 615.15 0.00 - 0 0 0
10 Dec 6579.30 615.15 0.00 - 0 0 0
9 Dec 6389.05 615.15 0.00 - 0 0 0
6 Dec 6378.90 615.15 0.00 - 0 0 0
4 Dec 6221.50 615.15 0.00 - 0 0 0
3 Dec 6167.00 615.15 0.00 - 0 0 0
2 Dec 6213.35 615.15 - 0 0 0


For Ltimindtree Limited - strike price 5750 expiring on 30JAN2025

Delta for 5750 CE is 0.84

Historical price for 5750 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 255, which was -29.05 lower than the previous day. The implied volatity was 31.78, the open interest changed by -3 which decreased total open position to 335


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 288.2, which was 137.70 higher than the previous day. The implied volatity was 38.28, the open interest changed by -21 which decreased total open position to 339


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 150.5, which was 50.60 higher than the previous day. The implied volatity was 26.35, the open interest changed by 79 which increased total open position to 359


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 99.9, which was -57.80 lower than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 283


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 157.7, which was -47.20 lower than the previous day. The implied volatity was 27.32, the open interest changed by -5 which decreased total open position to 281


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 204.9, which was -127.45 lower than the previous day. The implied volatity was 25.20, the open interest changed by 15 which increased total open position to 286


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 332.35, which was 98.45 higher than the previous day. The implied volatity was 37.67, the open interest changed by 3 which increased total open position to 270


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 233.9, which was 51.05 higher than the previous day. The implied volatity was 37.95, the open interest changed by 26 which increased total open position to 265


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 182.85, which was -201.25 lower than the previous day. The implied volatity was 33.43, the open interest changed by 14 which increased total open position to 239


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 384.1, which was -52.05 lower than the previous day. The implied volatity was 38.75, the open interest changed by 0 which decreased total open position to 224


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 436.15, which was 204.65 higher than the previous day. The implied volatity was 31.94, the open interest changed by -28 which decreased total open position to 225


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 231.5, which was -32.10 lower than the previous day. The implied volatity was 31.64, the open interest changed by 5 which increased total open position to 253


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 263.6, which was 62.10 higher than the previous day. The implied volatity was 31.95, the open interest changed by -14 which decreased total open position to 247


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 201.5, which was 8.85 higher than the previous day. The implied volatity was 31.68, the open interest changed by 5 which increased total open position to 262


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 192.65, which was 22.30 higher than the previous day. The implied volatity was 32.00, the open interest changed by -1 which decreased total open position to 256


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 170.35, which was -9.70 lower than the previous day. The implied volatity was 25.21, the open interest changed by 35 which increased total open position to 258


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 180.05, which was 29.35 higher than the previous day. The implied volatity was 24.47, the open interest changed by 40 which increased total open position to 221


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 150.7, which was 23.85 higher than the previous day. The implied volatity was 25.80, the open interest changed by 7 which increased total open position to 181


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 126.85, which was -23.80 lower than the previous day. The implied volatity was 26.26, the open interest changed by 4 which increased total open position to 170


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 150.65, which was -6.45 lower than the previous day. The implied volatity was 28.06, the open interest changed by 27 which increased total open position to 166


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 157.1, which was -52.85 lower than the previous day. The implied volatity was 24.09, the open interest changed by 110 which increased total open position to 138


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 209.95, which was 3.55 higher than the previous day. The implied volatity was 24.33, the open interest changed by 21 which increased total open position to 29


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 206.4, which was -57.10 lower than the previous day. The implied volatity was 26.09, the open interest changed by 4 which increased total open position to 5


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 263.5, which was -351.65 lower than the previous day. The implied volatity was 32.28, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 5750 PE
Delta: -0.11
Vega: 1.46
Theta: -2.99
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 11.05 -4.1 26.08 401 1 391
23 Jan 6002.05 17.1 -26.05 28.94 848 17 396
22 Jan 5849.90 43.15 -46.65 24.79 841 105 379
21 Jan 5758.40 89.8 21.80 26.88 490 -14 279
20 Jan 5825.30 68 14.05 27.72 461 -18 293
17 Jan 5890.30 53.95 -61.40 26.40 2,135 24 310
16 Jan 5978.80 115.35 -43.65 48.39 557 -11 294
15 Jan 5837.55 159 -21.00 44.24 468 48 304
14 Jan 5751.90 180 99.40 41.84 1,227 57 262
13 Jan 6030.75 80.6 24.65 38.81 288 29 206
10 Jan 6124.40 55.95 -80.30 34.60 533 20 177
9 Jan 5840.70 136.25 14.65 33.26 118 5 157
8 Jan 5881.85 121.6 -58.40 32.76 232 -4 153
7 Jan 5756.95 180 -7.60 34.58 218 -9 160
6 Jan 5731.35 187.6 10.70 33.01 456 13 170
3 Jan 5733.40 176.9 27.60 30.63 200 16 157
2 Jan 5753.05 149.3 -55.30 27.21 243 12 140
1 Jan 5673.35 204.6 -42.95 29.62 8 0 128
31 Dec 5585.90 247.55 42.70 30.44 46 -1 129
30 Dec 5643.50 204.85 15.55 25.20 79 0 130
27 Dec 5678.00 189.3 44.65 25.90 112 9 131
26 Dec 5752.35 144.65 -44.15 25.13 170 121 122
24 Dec 5725.70 188.8 55.40 28.31 1 0 0
23 Dec 5730.45 133.4 0.00 0.79 0 0 0
20 Dec 5824.30 133.4 0.00 1.78 0 0 0
19 Dec 6220.60 133.4 0.00 6.87 0 0 0
17 Dec 6696.95 133.4 0.00 10.78 0 0 0
16 Dec 6738.45 133.4 0.00 11.38 0 0 0
13 Dec 6714.45 133.4 0.00 10.51 0 0 0
12 Dec 6667.65 133.4 0.00 10.49 0 0 0
11 Dec 6598.60 133.4 0.00 9.92 0 0 0
10 Dec 6579.30 133.4 0.00 9.62 0 0 0
9 Dec 6389.05 133.4 0.00 7.25 0 0 0
6 Dec 6378.90 133.4 0.00 6.97 0 0 0
4 Dec 6221.50 133.4 0.00 5.72 0 0 0
3 Dec 6167.00 133.4 0.00 5.19 0 0 0
2 Dec 6213.35 133.4 5.24 0 0 0


For Ltimindtree Limited - strike price 5750 expiring on 30JAN2025

Delta for 5750 PE is -0.11

Historical price for 5750 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 11.05, which was -4.1 lower than the previous day. The implied volatity was 26.08, the open interest changed by 1 which increased total open position to 391


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 17.1, which was -26.05 lower than the previous day. The implied volatity was 28.94, the open interest changed by 17 which increased total open position to 396


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 43.15, which was -46.65 lower than the previous day. The implied volatity was 24.79, the open interest changed by 105 which increased total open position to 379


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 89.8, which was 21.80 higher than the previous day. The implied volatity was 26.88, the open interest changed by -14 which decreased total open position to 279


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 68, which was 14.05 higher than the previous day. The implied volatity was 27.72, the open interest changed by -18 which decreased total open position to 293


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 53.95, which was -61.40 lower than the previous day. The implied volatity was 26.40, the open interest changed by 24 which increased total open position to 310


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 115.35, which was -43.65 lower than the previous day. The implied volatity was 48.39, the open interest changed by -11 which decreased total open position to 294


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 159, which was -21.00 lower than the previous day. The implied volatity was 44.24, the open interest changed by 48 which increased total open position to 304


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 180, which was 99.40 higher than the previous day. The implied volatity was 41.84, the open interest changed by 57 which increased total open position to 262


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 80.6, which was 24.65 higher than the previous day. The implied volatity was 38.81, the open interest changed by 29 which increased total open position to 206


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 55.95, which was -80.30 lower than the previous day. The implied volatity was 34.60, the open interest changed by 20 which increased total open position to 177


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 136.25, which was 14.65 higher than the previous day. The implied volatity was 33.26, the open interest changed by 5 which increased total open position to 157


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 121.6, which was -58.40 lower than the previous day. The implied volatity was 32.76, the open interest changed by -4 which decreased total open position to 153


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 180, which was -7.60 lower than the previous day. The implied volatity was 34.58, the open interest changed by -9 which decreased total open position to 160


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 187.6, which was 10.70 higher than the previous day. The implied volatity was 33.01, the open interest changed by 13 which increased total open position to 170


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 176.9, which was 27.60 higher than the previous day. The implied volatity was 30.63, the open interest changed by 16 which increased total open position to 157


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 149.3, which was -55.30 lower than the previous day. The implied volatity was 27.21, the open interest changed by 12 which increased total open position to 140


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 204.6, which was -42.95 lower than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 128


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 247.55, which was 42.70 higher than the previous day. The implied volatity was 30.44, the open interest changed by -1 which decreased total open position to 129


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 204.85, which was 15.55 higher than the previous day. The implied volatity was 25.20, the open interest changed by 0 which decreased total open position to 130


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 189.3, which was 44.65 higher than the previous day. The implied volatity was 25.90, the open interest changed by 9 which increased total open position to 131


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 144.65, which was -44.15 lower than the previous day. The implied volatity was 25.13, the open interest changed by 121 which increased total open position to 122


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 188.8, which was 55.40 higher than the previous day. The implied volatity was 28.31, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 0.79, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 1.78, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 6.87, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 10.78, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 11.38, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 10.51, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 10.49, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 9.92, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 9.62, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 7.25, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 6.97, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 5.72, 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 133.4, 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 2 Dec LTIM was trading at 6213.35. The strike last trading price was 133.4, which was lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0