`
[--[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 6050 CE
Delta: 0.36
Vega: 2.86
Theta: -5.96
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 41.55 -28.95 22.55 1,174 -48 266
23 Jan 6002.05 70.35 46.15 27.80 2,840 95 316
22 Jan 5849.90 24.2 4.70 25.82 469 -38 221
21 Jan 5758.40 19.5 -20.70 28.86 323 -21 256
20 Jan 5825.30 40.2 -19.30 29.90 273 -21 278
17 Jan 5890.30 59.5 -110.50 26.22 880 -2 299
16 Jan 5978.80 170 69.80 40.27 702 103 312
15 Jan 5837.55 100.2 27.50 37.84 262 22 210
14 Jan 5751.90 72.7 -108.00 34.74 916 63 190
13 Jan 6030.75 180.7 -52.30 34.35 465 -36 129
10 Jan 6124.40 233 128.40 32.38 3,915 55 163
9 Jan 5840.70 104.6 -15.40 32.82 155 24 107
8 Jan 5881.85 120 33.55 32.02 100 -2 84
7 Jan 5756.95 86.45 6.00 32.04 129 3 88
6 Jan 5731.35 80.45 13.10 31.77 382 10 86
3 Jan 5733.40 67.35 -2.65 26.61 119 5 77
2 Jan 5753.05 70 11.85 25.54 92 -10 71
1 Jan 5673.35 58.15 11.45 26.71 51 2 81
31 Dec 5585.90 46.7 -12.95 26.84 70 4 79
30 Dec 5643.50 59.65 -2.40 28.15 80 32 75
27 Dec 5678.00 62.05 -29.15 24.96 109 32 44
26 Dec 5752.35 91.2 -335.60 25.13 37 12 12
24 Dec 5725.70 426.8 0.00 3.47 0 0 0
23 Dec 5730.45 426.8 0.00 3.21 0 0 0
20 Dec 5824.30 426.8 0.00 2.24 0 0 0
19 Dec 6220.60 426.8 0.00 - 0 0 0
18 Dec 6574.05 426.8 0.00 - 0 0 0
17 Dec 6696.95 426.8 0.00 - 0 0 0
16 Dec 6738.45 426.8 0.00 - 0 0 0
13 Dec 6714.45 426.8 0.00 - 0 0 0
12 Dec 6667.65 426.8 0.00 - 0 0 0
11 Dec 6598.60 426.8 0.00 - 0 0 0
10 Dec 6579.30 426.8 0.00 - 0 0 0
9 Dec 6389.05 426.8 0.00 - 0 0 0
6 Dec 6378.90 426.8 0.00 - 0 0 0
5 Dec 6347.15 426.8 0.00 - 0 0 0
3 Dec 6167.00 426.8 - 0 0 0


For Ltimindtree Limited - strike price 6050 expiring on 30JAN2025

Delta for 6050 CE is 0.36

Historical price for 6050 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 41.55, which was -28.95 lower than the previous day. The implied volatity was 22.55, the open interest changed by -48 which decreased total open position to 266


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 70.35, which was 46.15 higher than the previous day. The implied volatity was 27.80, the open interest changed by 95 which increased total open position to 316


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 24.2, which was 4.70 higher than the previous day. The implied volatity was 25.82, the open interest changed by -38 which decreased total open position to 221


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 19.5, which was -20.70 lower than the previous day. The implied volatity was 28.86, the open interest changed by -21 which decreased total open position to 256


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 40.2, which was -19.30 lower than the previous day. The implied volatity was 29.90, the open interest changed by -21 which decreased total open position to 278


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 59.5, which was -110.50 lower than the previous day. The implied volatity was 26.22, the open interest changed by -2 which decreased total open position to 299


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 170, which was 69.80 higher than the previous day. The implied volatity was 40.27, the open interest changed by 103 which increased total open position to 312


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 100.2, which was 27.50 higher than the previous day. The implied volatity was 37.84, the open interest changed by 22 which increased total open position to 210


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 72.7, which was -108.00 lower than the previous day. The implied volatity was 34.74, the open interest changed by 63 which increased total open position to 190


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 180.7, which was -52.30 lower than the previous day. The implied volatity was 34.35, the open interest changed by -36 which decreased total open position to 129


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 233, which was 128.40 higher than the previous day. The implied volatity was 32.38, the open interest changed by 55 which increased total open position to 163


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 104.6, which was -15.40 lower than the previous day. The implied volatity was 32.82, the open interest changed by 24 which increased total open position to 107


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 120, which was 33.55 higher than the previous day. The implied volatity was 32.02, the open interest changed by -2 which decreased total open position to 84


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 86.45, which was 6.00 higher than the previous day. The implied volatity was 32.04, the open interest changed by 3 which increased total open position to 88


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 80.45, which was 13.10 higher than the previous day. The implied volatity was 31.77, the open interest changed by 10 which increased total open position to 86


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 67.35, which was -2.65 lower than the previous day. The implied volatity was 26.61, the open interest changed by 5 which increased total open position to 77


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 70, which was 11.85 higher than the previous day. The implied volatity was 25.54, the open interest changed by -10 which decreased total open position to 71


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 58.15, which was 11.45 higher than the previous day. The implied volatity was 26.71, the open interest changed by 2 which increased total open position to 81


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 46.7, which was -12.95 lower than the previous day. The implied volatity was 26.84, the open interest changed by 4 which increased total open position to 79


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 59.65, which was -2.40 lower than the previous day. The implied volatity was 28.15, the open interest changed by 32 which increased total open position to 75


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 62.05, which was -29.15 lower than the previous day. The implied volatity was 24.96, the open interest changed by 32 which increased total open position to 44


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 91.2, which was -335.60 lower than the previous day. The implied volatity was 25.13, 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 426.8, which was 0.00 lower than the previous day. The implied volatity was 3.47, 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 426.8, which was 0.00 lower than the previous day. The implied volatity was 3.21, 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 426.8, which was 0.00 lower than the previous day. The implied volatity was 2.24, 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 426.8, 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 18 Dec LTIM was trading at 6574.05. The strike last trading price was 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 5 Dec LTIM was trading at 6347.15. The strike last trading price was 426.8, 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 426.8, 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 6050 PE
Delta: -0.68
Vega: 2.73
Theta: -2.82
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 92.2 -9.05 17.41 674 24 127
23 Jan 6002.05 106 -102.25 23.99 308 38 103
22 Jan 5849.90 208.25 -72.45 19.94 4 -1 65
21 Jan 5758.40 280.7 34.20 - 4 0 67
20 Jan 5825.30 246.5 39.95 29.58 5 0 69
17 Jan 5890.30 206.55 -40.25 27.11 124 2 70
16 Jan 5978.80 246.8 -73.70 48.31 115 12 67
15 Jan 5837.55 320.5 -49.45 43.52 58 -16 54
14 Jan 5751.90 369.95 179.25 44.44 278 -32 70
13 Jan 6030.75 190.7 42.05 37.27 573 1 101
10 Jan 6124.40 148.65 -234.30 33.77 696 76 99
9 Jan 5840.70 382.95 0.00 0.00 0 0 0
8 Jan 5881.85 382.95 0.00 0.00 0 0 0
7 Jan 5756.95 382.95 0.00 0.00 0 13 0
6 Jan 5731.35 382.95 -49.70 34.81 85 13 23
3 Jan 5733.40 432.65 0.00 0.00 0 0 0
2 Jan 5753.05 432.65 0.00 0.00 0 2 0
1 Jan 5673.35 432.65 25.80 35.60 2 1 9
31 Dec 5585.90 406.85 0.00 0.00 0 4 0
30 Dec 5643.50 406.85 90.85 23.22 8 2 6
27 Dec 5678.00 316 0.00 0.00 0 -1 0
26 Dec 5752.35 316 70.40 24.91 10 -1 4
24 Dec 5725.70 245.6 0.00 0.00 0 0 0
23 Dec 5730.45 245.6 0.00 0.00 0 5 0
20 Dec 5824.30 245.6 4.30 19.28 6 3 3
19 Dec 6220.60 241.3 0.00 2.91 0 0 0
18 Dec 6574.05 241.3 0.00 7.32 0 0 0
17 Dec 6696.95 241.3 0.00 7.31 0 0 0
16 Dec 6738.45 241.3 0.00 8.34 0 0 0
13 Dec 6714.45 241.3 0.00 7.49 0 0 0
12 Dec 6667.65 241.3 0.00 7.56 0 0 0
11 Dec 6598.60 241.3 0.00 6.46 0 0 0
10 Dec 6579.30 241.3 0.00 6.24 0 0 0
9 Dec 6389.05 241.3 0.00 4.51 0 0 0
6 Dec 6378.90 241.3 0.00 4.28 0 0 0
5 Dec 6347.15 241.3 0.00 4.01 0 0 0
3 Dec 6167.00 241.3 2.19 0 0 0


For Ltimindtree Limited - strike price 6050 expiring on 30JAN2025

Delta for 6050 PE is -0.68

Historical price for 6050 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 92.2, which was -9.05 lower than the previous day. The implied volatity was 17.41, the open interest changed by 24 which increased total open position to 127


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 106, which was -102.25 lower than the previous day. The implied volatity was 23.99, the open interest changed by 38 which increased total open position to 103


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 208.25, which was -72.45 lower than the previous day. The implied volatity was 19.94, the open interest changed by -1 which decreased total open position to 65


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 280.7, which was 34.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 246.5, which was 39.95 higher than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 69


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 206.55, which was -40.25 lower than the previous day. The implied volatity was 27.11, the open interest changed by 2 which increased total open position to 70


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 246.8, which was -73.70 lower than the previous day. The implied volatity was 48.31, the open interest changed by 12 which increased total open position to 67


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 320.5, which was -49.45 lower than the previous day. The implied volatity was 43.52, the open interest changed by -16 which decreased total open position to 54


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 369.95, which was 179.25 higher than the previous day. The implied volatity was 44.44, the open interest changed by -32 which decreased total open position to 70


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 190.7, which was 42.05 higher than the previous day. The implied volatity was 37.27, the open interest changed by 1 which increased total open position to 101


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 148.65, which was -234.30 lower than the previous day. The implied volatity was 33.77, the open interest changed by 76 which increased total open position to 99


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 382.95, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 382.95, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 382.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 382.95, which was -49.70 lower than the previous day. The implied volatity was 34.81, the open interest changed by 13 which increased total open position to 23


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 432.65, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 432.65, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 432.65, which was 25.80 higher than the previous day. The implied volatity was 35.60, the open interest changed by 1 which increased total open position to 9


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 406.85, which was 90.85 higher than the previous day. The implied volatity was 23.22, the open interest changed by 2 which increased total open position to 6


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 316, which was 0.00 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 26 Dec LTIM was trading at 5752.35. The strike last trading price was 316, which was 70.40 higher than the previous day. The implied volatity was 24.91, the open interest changed by -1 which decreased total open position to 4


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 245.6, 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 245.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 245.6, which was 4.30 higher than the previous day. The implied volatity was 19.28, the open interest changed by 3 which increased total open position to 3


On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 241.3, which was 0.00 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0


On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 241.3, which was 0.00 lower than the previous day. The implied volatity was 7.32, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 7.31, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 8.34, 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 241.3, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 241.3, which was 0.00 lower than the previous day. The implied volatity was 7.56, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 6.46, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 6.24, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0


On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 241.3, which was 0.00 lower than the previous day. The implied volatity was 4.01, 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 241.3, which was lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0