`
[--[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 5950 CE
Delta: 0.58
Vega: 2.99
Theta: -6.66
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 88.9 -33.8 23.02 250 0 265
23 Jan 6002.05 121.35 74.15 28.28 1,460 44 267
22 Jan 5849.90 47.2 13.90 25.09 716 19 224
21 Jan 5758.40 33.3 -30.95 27.26 682 -18 206
20 Jan 5825.30 64.25 -28.30 28.78 456 -41 224
17 Jan 5890.30 92.55 -123.30 25.44 2,165 -12 266
16 Jan 5978.80 215.85 79.60 39.56 1,772 135 279
15 Jan 5837.55 136.25 33.70 37.88 372 -4 145
14 Jan 5751.90 102.55 -126.15 34.68 827 56 148
13 Jan 6030.75 228.7 -63.80 33.31 197 6 92
10 Jan 6124.40 292.5 155.90 32.21 706 -8 88
9 Jan 5840.70 136.6 -22.55 32.07 136 17 99
8 Jan 5881.85 159.15 43.30 31.94 202 15 82
7 Jan 5756.95 115.85 5.85 31.72 163 -15 64
6 Jan 5731.35 110 15.30 31.81 533 34 80
3 Jan 5733.40 94.7 -4.90 26.39 69 -4 46
2 Jan 5753.05 99.6 19.80 25.47 162 -1 50
1 Jan 5673.35 79.8 10.70 26.12 103 -1 51
31 Dec 5585.90 69.1 -10.95 27.14 152 15 51
30 Dec 5643.50 80.05 -3.70 27.59 75 8 35
27 Dec 5678.00 83.75 -30.95 24.29 64 13 24
26 Dec 5752.35 114.7 -370.10 23.72 32 12 12
24 Dec 5725.70 484.8 0.00 2.35 0 0 0
23 Dec 5730.45 484.8 0.00 2.08 0 0 0
20 Dec 5824.30 484.8 0.00 0.94 0 0 0
19 Dec 6220.60 484.8 0.00 - 0 0 0
17 Dec 6696.95 484.8 0.00 - 0 0 0
16 Dec 6738.45 484.8 0.00 - 0 0 0
13 Dec 6714.45 484.8 0.00 - 0 0 0
12 Dec 6667.65 484.8 0.00 - 0 0 0
11 Dec 6598.60 484.8 0.00 - 0 0 0
10 Dec 6579.30 484.8 0.00 - 0 0 0
9 Dec 6389.05 484.8 0.00 - 0 0 0
6 Dec 6378.90 484.8 0.00 - 0 0 0
4 Dec 6221.50 484.8 0.00 - 0 0 0
3 Dec 6167.00 484.8 0.00 - 0 0 0
2 Dec 6213.35 484.8 - 0 0 0


For Ltimindtree Limited - strike price 5950 expiring on 30JAN2025

Delta for 5950 CE is 0.58

Historical price for 5950 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 88.9, which was -33.8 lower than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 265


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 121.35, which was 74.15 higher than the previous day. The implied volatity was 28.28, the open interest changed by 44 which increased total open position to 267


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 47.2, which was 13.90 higher than the previous day. The implied volatity was 25.09, the open interest changed by 19 which increased total open position to 224


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 33.3, which was -30.95 lower than the previous day. The implied volatity was 27.26, the open interest changed by -18 which decreased total open position to 206


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 64.25, which was -28.30 lower than the previous day. The implied volatity was 28.78, the open interest changed by -41 which decreased total open position to 224


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 92.55, which was -123.30 lower than the previous day. The implied volatity was 25.44, the open interest changed by -12 which decreased total open position to 266


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 215.85, which was 79.60 higher than the previous day. The implied volatity was 39.56, the open interest changed by 135 which increased total open position to 279


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 136.25, which was 33.70 higher than the previous day. The implied volatity was 37.88, the open interest changed by -4 which decreased total open position to 145


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 102.55, which was -126.15 lower than the previous day. The implied volatity was 34.68, the open interest changed by 56 which increased total open position to 148


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 228.7, which was -63.80 lower than the previous day. The implied volatity was 33.31, the open interest changed by 6 which increased total open position to 92


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 292.5, which was 155.90 higher than the previous day. The implied volatity was 32.21, the open interest changed by -8 which decreased total open position to 88


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 136.6, which was -22.55 lower than the previous day. The implied volatity was 32.07, the open interest changed by 17 which increased total open position to 99


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 159.15, which was 43.30 higher than the previous day. The implied volatity was 31.94, the open interest changed by 15 which increased total open position to 82


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 115.85, which was 5.85 higher than the previous day. The implied volatity was 31.72, the open interest changed by -15 which decreased total open position to 64


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 110, which was 15.30 higher than the previous day. The implied volatity was 31.81, the open interest changed by 34 which increased total open position to 80


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 94.7, which was -4.90 lower than the previous day. The implied volatity was 26.39, the open interest changed by -4 which decreased total open position to 46


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 99.6, which was 19.80 higher than the previous day. The implied volatity was 25.47, the open interest changed by -1 which decreased total open position to 50


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 79.8, which was 10.70 higher than the previous day. The implied volatity was 26.12, the open interest changed by -1 which decreased total open position to 51


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 69.1, which was -10.95 lower than the previous day. The implied volatity was 27.14, the open interest changed by 15 which increased total open position to 51


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 80.05, which was -3.70 lower than the previous day. The implied volatity was 27.59, the open interest changed by 8 which increased total open position to 35


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 83.75, which was -30.95 lower than the previous day. The implied volatity was 24.29, the open interest changed by 13 which increased total open position to 24


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 114.7, which was -370.10 lower than the previous day. The implied volatity was 23.72, the open interest changed by 12 which increased total open position to 12


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 484.8, which was 0.00 lower than the previous day. The implied volatity was 2.35, 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 484.8, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 484.8, which was 0.00 lower than the previous day. The implied volatity was 0.94, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 5950 PE
Delta: -0.40
Vega: 2.97
Theta: -4.27
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 45.1 -8.3 19.99 775 16 248
23 Jan 6002.05 55.6 -87.75 23.92 1,244 104 235
22 Jan 5849.90 143.35 -81.65 24.83 39 -12 132
21 Jan 5758.40 225 52.25 29.49 117 -23 144
20 Jan 5825.30 172.75 29.40 28.83 171 -21 169
17 Jan 5890.30 143.35 -54.00 27.02 1,697 -58 191
16 Jan 5978.80 197.35 -67.85 48.63 876 179 247
15 Jan 5837.55 265.2 -31.80 45.04 53 13 67
14 Jan 5751.90 297 151.60 42.98 509 -27 53
13 Jan 6030.75 145.4 34.15 37.58 321 9 80
10 Jan 6124.40 111.25 -126.25 34.20 832 27 69
9 Jan 5840.70 237.5 -35.50 33.17 77 10 43
8 Jan 5881.85 273 -14.35 42.66 2 0 32
7 Jan 5756.95 287.35 -19.05 33.69 2 0 34
6 Jan 5731.35 306.4 31.40 33.39 78 30 34
3 Jan 5733.40 275 13.25 27.89 4 2 4
2 Jan 5753.05 261.75 -5.15 27.39 3 -1 2
1 Jan 5673.35 266.9 0.00 0.00 0 0 0
31 Dec 5585.90 266.9 0.00 0.00 0 0 0
30 Dec 5643.50 266.9 0.00 0.00 0 0 0
27 Dec 5678.00 266.9 0.00 0.00 0 3 0
26 Dec 5752.35 266.9 66.35 27.34 4 3 3
24 Dec 5725.70 200.55 0.00 - 0 0 0
23 Dec 5730.45 200.55 0.00 - 0 0 0
20 Dec 5824.30 200.55 0.00 - 0 0 0
19 Dec 6220.60 200.55 0.00 4.10 0 0 0
17 Dec 6696.95 200.55 0.00 8.76 0 0 0
16 Dec 6738.45 200.55 0.00 9.35 0 0 0
13 Dec 6714.45 200.55 0.00 8.55 0 0 0
12 Dec 6667.65 200.55 0.00 9.08 0 0 0
11 Dec 6598.60 200.55 0.00 7.49 0 0 0
10 Dec 6579.30 200.55 0.00 7.10 0 0 0
9 Dec 6389.05 200.55 0.00 5.53 0 0 0
6 Dec 6378.90 200.55 0.00 5.35 0 0 0
4 Dec 6221.50 200.55 0.00 3.80 0 0 0
3 Dec 6167.00 200.55 0.00 3.22 0 0 0
2 Dec 6213.35 200.55 3.60 0 0 0


For Ltimindtree Limited - strike price 5950 expiring on 30JAN2025

Delta for 5950 PE is -0.40

Historical price for 5950 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 45.1, which was -8.3 lower than the previous day. The implied volatity was 19.99, the open interest changed by 16 which increased total open position to 248


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 55.6, which was -87.75 lower than the previous day. The implied volatity was 23.92, the open interest changed by 104 which increased total open position to 235


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 143.35, which was -81.65 lower than the previous day. The implied volatity was 24.83, the open interest changed by -12 which decreased total open position to 132


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 225, which was 52.25 higher than the previous day. The implied volatity was 29.49, the open interest changed by -23 which decreased total open position to 144


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 172.75, which was 29.40 higher than the previous day. The implied volatity was 28.83, the open interest changed by -21 which decreased total open position to 169


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 143.35, which was -54.00 lower than the previous day. The implied volatity was 27.02, the open interest changed by -58 which decreased total open position to 191


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 197.35, which was -67.85 lower than the previous day. The implied volatity was 48.63, the open interest changed by 179 which increased total open position to 247


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 265.2, which was -31.80 lower than the previous day. The implied volatity was 45.04, the open interest changed by 13 which increased total open position to 67


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 297, which was 151.60 higher than the previous day. The implied volatity was 42.98, the open interest changed by -27 which decreased total open position to 53


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 145.4, which was 34.15 higher than the previous day. The implied volatity was 37.58, the open interest changed by 9 which increased total open position to 80


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 111.25, which was -126.25 lower than the previous day. The implied volatity was 34.20, the open interest changed by 27 which increased total open position to 69


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 237.5, which was -35.50 lower than the previous day. The implied volatity was 33.17, the open interest changed by 10 which increased total open position to 43


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 273, which was -14.35 lower than the previous day. The implied volatity was 42.66, the open interest changed by 0 which decreased total open position to 32


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 287.35, which was -19.05 lower than the previous day. The implied volatity was 33.69, the open interest changed by 0 which decreased total open position to 34


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 306.4, which was 31.40 higher than the previous day. The implied volatity was 33.39, the open interest changed by 30 which increased total open position to 34


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 275, which was 13.25 higher than the previous day. The implied volatity was 27.89, the open interest changed by 2 which increased total open position to 4


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 261.75, which was -5.15 lower than the previous day. The implied volatity was 27.39, the open interest changed by -1 which decreased total open position to 2


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 266.9, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 266.9, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 266.9, 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 27 Dec LTIM was trading at 5678.00. The strike last trading price was 266.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 266.9, which was 66.35 higher than the previous day. The implied volatity was 27.34, the open interest changed by 3 which increased total open position to 3


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 200.55, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 200.55, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 200.55, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 4.10, 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 200.55, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 200.55, which was 0.00 lower than the previous day. The implied volatity was 9.35, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 8.55, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 9.08, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 7.49, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 7.10, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 5.53, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 5.35, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 3.80, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 3.22, 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 200.55, which was lower than the previous day. The implied volatity was 3.60, the open interest changed by 0 which decreased total open position to 0