`
[--[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 5850 CE
Delta: 0.74
Vega: 2.50
Theta: -7.14
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 170.25 -25.85 28.75 41 -6 212
23 Jan 6002.05 193.45 107.75 30.57 701 -97 218
22 Jan 5849.90 85.7 28.70 24.44 1,678 -16 315
21 Jan 5758.40 57 -43.00 25.81 1,317 32 330
20 Jan 5825.30 100 -43.20 26.76 1,230 -13 298
17 Jan 5890.30 143.2 -119.55 25.65 2,711 139 310
16 Jan 5978.80 262.75 81.60 37.05 521 -14 172
15 Jan 5837.55 181.15 44.45 38.02 689 54 184
14 Jan 5751.90 136.7 -159.50 33.76 753 71 130
13 Jan 6030.75 296.2 -62.30 34.42 44 -16 59
10 Jan 6124.40 358.5 176.75 31.63 545 -68 76
9 Jan 5840.70 181.75 -27.65 32.24 399 5 146
8 Jan 5881.85 209.4 54.60 32.35 698 -72 140
7 Jan 5756.95 154.8 9.25 31.75 360 8 212
6 Jan 5731.35 145.55 19.80 31.60 2,008 82 198
3 Jan 5733.40 125.75 -11.55 25.45 115 6 107
2 Jan 5753.05 137.3 28.80 25.32 178 1 102
1 Jan 5673.35 108.5 16.20 25.56 108 -5 101
31 Dec 5585.90 92.3 -15.70 26.36 334 7 108
30 Dec 5643.50 108 -8.50 27.27 207 -11 100
27 Dec 5678.00 116.5 -43.20 24.24 113 35 109
26 Dec 5752.35 159.7 -387.85 24.29 79 73 73
24 Dec 5725.70 547.55 0.00 0.95 0 0 0
23 Dec 5730.45 547.55 0.00 0.75 0 0 0
20 Dec 5824.30 547.55 0.00 - 0 0 0
19 Dec 6220.60 547.55 0.00 - 0 0 0
17 Dec 6696.95 547.55 0.00 - 0 0 0
16 Dec 6738.45 547.55 0.00 - 0 0 0
13 Dec 6714.45 547.55 0.00 - 0 0 0
12 Dec 6667.65 547.55 0.00 - 0 0 0
11 Dec 6598.60 547.55 0.00 - 0 0 0
10 Dec 6579.30 547.55 0.00 - 0 0 0
9 Dec 6389.05 547.55 0.00 - 0 0 0
6 Dec 6378.90 547.55 0.00 - 0 0 0
4 Dec 6221.50 547.55 0.00 - 0 0 0
3 Dec 6167.00 547.55 0.00 - 0 0 0
2 Dec 6213.35 547.55 - 0 0 0


For Ltimindtree Limited - strike price 5850 expiring on 30JAN2025

Delta for 5850 CE is 0.74

Historical price for 5850 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 170.25, which was -25.85 lower than the previous day. The implied volatity was 28.75, the open interest changed by -6 which decreased total open position to 212


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 193.45, which was 107.75 higher than the previous day. The implied volatity was 30.57, the open interest changed by -97 which decreased total open position to 218


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 85.7, which was 28.70 higher than the previous day. The implied volatity was 24.44, the open interest changed by -16 which decreased total open position to 315


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 57, which was -43.00 lower than the previous day. The implied volatity was 25.81, the open interest changed by 32 which increased total open position to 330


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 100, which was -43.20 lower than the previous day. The implied volatity was 26.76, the open interest changed by -13 which decreased total open position to 298


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 143.2, which was -119.55 lower than the previous day. The implied volatity was 25.65, the open interest changed by 139 which increased total open position to 310


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 262.75, which was 81.60 higher than the previous day. The implied volatity was 37.05, the open interest changed by -14 which decreased total open position to 172


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 181.15, which was 44.45 higher than the previous day. The implied volatity was 38.02, the open interest changed by 54 which increased total open position to 184


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 136.7, which was -159.50 lower than the previous day. The implied volatity was 33.76, the open interest changed by 71 which increased total open position to 130


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 296.2, which was -62.30 lower than the previous day. The implied volatity was 34.42, the open interest changed by -16 which decreased total open position to 59


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 358.5, which was 176.75 higher than the previous day. The implied volatity was 31.63, the open interest changed by -68 which decreased total open position to 76


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 181.75, which was -27.65 lower than the previous day. The implied volatity was 32.24, the open interest changed by 5 which increased total open position to 146


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 209.4, which was 54.60 higher than the previous day. The implied volatity was 32.35, the open interest changed by -72 which decreased total open position to 140


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 154.8, which was 9.25 higher than the previous day. The implied volatity was 31.75, the open interest changed by 8 which increased total open position to 212


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 145.55, which was 19.80 higher than the previous day. The implied volatity was 31.60, the open interest changed by 82 which increased total open position to 198


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 125.75, which was -11.55 lower than the previous day. The implied volatity was 25.45, the open interest changed by 6 which increased total open position to 107


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 137.3, which was 28.80 higher than the previous day. The implied volatity was 25.32, the open interest changed by 1 which increased total open position to 102


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 108.5, which was 16.20 higher than the previous day. The implied volatity was 25.56, the open interest changed by -5 which decreased total open position to 101


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 92.3, which was -15.70 lower than the previous day. The implied volatity was 26.36, the open interest changed by 7 which increased total open position to 108


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 108, which was -8.50 lower than the previous day. The implied volatity was 27.27, the open interest changed by -11 which decreased total open position to 100


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 116.5, which was -43.20 lower than the previous day. The implied volatity was 24.24, the open interest changed by 35 which increased total open position to 109


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 159.7, which was -387.85 lower than the previous day. The implied volatity was 24.29, the open interest changed by 73 which increased total open position to 73


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 547.55, which was 0.00 lower than the previous day. The implied volatity was 0.95, 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 547.55, which was 0.00 lower than the previous day. The implied volatity was 0.75, 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 547.55, 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 547.55, 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 547.55, 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 547.55, 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 547.55, 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 547.55, 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 547.55, 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 547.55, 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 547.55, 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 547.55, 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 547.55, 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 547.55, 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 547.55, 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 5850 PE
Delta: -0.21
Vega: 2.20
Theta: -3.76
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 20.6 -6.3 22.39 721 26 275
23 Jan 6002.05 29 -53.00 25.68 1,428 -31 255
22 Jan 5849.90 82 -65.00 24.19 667 9 294
21 Jan 5758.40 147 36.85 27.09 482 -4 286
20 Jan 5825.30 110.15 22.30 26.90 913 -165 289
17 Jan 5890.30 87.85 -63.90 25.76 3,958 224 458
16 Jan 5978.80 151.75 -51.60 48.26 685 98 235
15 Jan 5837.55 203.35 -30.65 43.58 318 24 136
14 Jan 5751.90 234 121.75 42.25 1,460 15 113
13 Jan 6030.75 112.25 33.30 38.79 440 -36 99
10 Jan 6124.40 78.95 -106.10 34.14 813 35 135
9 Jan 5840.70 185.05 16.10 33.65 312 8 102
8 Jan 5881.85 168.95 -60.85 33.51 123 9 94
7 Jan 5756.95 229.8 -12.40 34.14 70 10 83
6 Jan 5731.35 242.2 7.15 33.03 434 38 74
3 Jan 5733.40 235.05 -32.20 31.44 67 8 32
2 Jan 5753.05 267.25 0.00 0.00 0 0 0
1 Jan 5673.35 267.25 0.00 0.00 0 0 0
31 Dec 5585.90 267.25 0.00 0.00 0 15 0
30 Dec 5643.50 267.25 18.50 25.20 23 15 24
27 Dec 5678.00 248.75 -11.05 26.25 19 5 7
26 Dec 5752.35 259.8 119.80 34.39 1 0 1
24 Dec 5725.70 140 0.00 0.00 0 0 0
23 Dec 5730.45 140 0.00 0.00 0 1 0
20 Dec 5824.30 140 -24.55 19.94 1 0 0
19 Dec 6220.60 164.55 0.00 5.75 0 0 0
17 Dec 6696.95 164.55 0.00 9.78 0 0 0
16 Dec 6738.45 164.55 0.00 10.42 0 0 0
13 Dec 6714.45 164.55 0.00 9.54 0 0 0
12 Dec 6667.65 164.55 0.00 9.14 0 0 0
11 Dec 6598.60 164.55 0.00 8.96 0 0 0
10 Dec 6579.30 164.55 0.00 8.49 0 0 0
9 Dec 6389.05 164.55 0.00 6.52 0 0 0
6 Dec 6378.90 164.55 0.00 6.31 0 0 0
4 Dec 6221.50 164.55 0.00 4.71 0 0 0
3 Dec 6167.00 164.55 0.00 4.20 0 0 0
2 Dec 6213.35 164.55 4.25 0 0 0


For Ltimindtree Limited - strike price 5850 expiring on 30JAN2025

Delta for 5850 PE is -0.21

Historical price for 5850 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 20.6, which was -6.3 lower than the previous day. The implied volatity was 22.39, the open interest changed by 26 which increased total open position to 275


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 29, which was -53.00 lower than the previous day. The implied volatity was 25.68, the open interest changed by -31 which decreased total open position to 255


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 82, which was -65.00 lower than the previous day. The implied volatity was 24.19, the open interest changed by 9 which increased total open position to 294


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 147, which was 36.85 higher than the previous day. The implied volatity was 27.09, the open interest changed by -4 which decreased total open position to 286


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 110.15, which was 22.30 higher than the previous day. The implied volatity was 26.90, the open interest changed by -165 which decreased total open position to 289


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 87.85, which was -63.90 lower than the previous day. The implied volatity was 25.76, the open interest changed by 224 which increased total open position to 458


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 151.75, which was -51.60 lower than the previous day. The implied volatity was 48.26, the open interest changed by 98 which increased total open position to 235


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 203.35, which was -30.65 lower than the previous day. The implied volatity was 43.58, the open interest changed by 24 which increased total open position to 136


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 234, which was 121.75 higher than the previous day. The implied volatity was 42.25, the open interest changed by 15 which increased total open position to 113


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 112.25, which was 33.30 higher than the previous day. The implied volatity was 38.79, the open interest changed by -36 which decreased total open position to 99


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 78.95, which was -106.10 lower than the previous day. The implied volatity was 34.14, the open interest changed by 35 which increased total open position to 135


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 185.05, which was 16.10 higher than the previous day. The implied volatity was 33.65, the open interest changed by 8 which increased total open position to 102


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 168.95, which was -60.85 lower than the previous day. The implied volatity was 33.51, the open interest changed by 9 which increased total open position to 94


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 229.8, which was -12.40 lower than the previous day. The implied volatity was 34.14, the open interest changed by 10 which increased total open position to 83


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 242.2, which was 7.15 higher than the previous day. The implied volatity was 33.03, the open interest changed by 38 which increased total open position to 74


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 235.05, which was -32.20 lower than the previous day. The implied volatity was 31.44, the open interest changed by 8 which increased total open position to 32


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 267.25, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 267.25, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 267.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 267.25, which was 18.50 higher than the previous day. The implied volatity was 25.20, the open interest changed by 15 which increased total open position to 24


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 248.75, which was -11.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 5 which increased total open position to 7


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 259.8, which was 119.80 higher than the previous day. The implied volatity was 34.39, the open interest changed by 0 which decreased total open position to 1


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 140, 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 140, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 140, which was -24.55 lower than the previous day. The implied volatity was 19.94, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 5.75, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 9.78, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 10.42, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 9.54, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 9.14, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 8.96, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 8.49, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 6.52, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 6.31, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 4.71, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 4.20, 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 164.55, which was lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0