`
[--[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 6250 CE
Delta: 0.10
Vega: 1.39
Theta: -3.24
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 10 -12.3 26.55 342 -40 162
23 Jan 6002.05 23 15.90 30.39 822 82 202
22 Jan 5849.90 7.1 -0.50 29.00 151 -27 118
21 Jan 5758.40 7.6 -7.85 32.74 57 1 145
20 Jan 5825.30 15.45 -6.90 32.37 198 -19 145
17 Jan 5890.30 22.35 -79.95 27.66 656 -19 165
16 Jan 5978.80 102.3 44.85 41.78 254 56 176
15 Jan 5837.55 57.45 18.50 39.86 87 -38 121
14 Jan 5751.90 38.95 -61.95 36.61 243 15 159
13 Jan 6030.75 100.9 -44.50 34.46 119 25 144
10 Jan 6124.40 145.4 90.20 33.75 711 21 119
9 Jan 5840.70 55.2 -12.00 33.13 33 4 92
8 Jan 5881.85 67.2 20.45 32.86 38 -4 90
7 Jan 5756.95 46.75 4.85 32.85 17 1 96
6 Jan 5731.35 41.9 7.55 32.16 14 1 96
3 Jan 5733.40 34.35 -1.65 27.69 7 2 96
2 Jan 5753.05 36 5.60 26.75 98 30 93
1 Jan 5673.35 30.4 6.20 27.91 11 2 61
31 Dec 5585.90 24.2 -10.60 28.03 67 10 59
30 Dec 5643.50 34.8 4.55 29.85 34 -8 49
27 Dec 5678.00 30.25 -15.05 25.39 132 26 55
26 Dec 5752.35 45.3 -3.20 25.07 29 17 27
24 Dec 5725.70 48.5 -68.50 26.45 10 3 6
23 Dec 5730.45 117 0.00 0.00 0 3 0
20 Dec 5824.30 117 -208.00 32.11 3 2 2
19 Dec 6220.60 325 0.00 - 0 0 0
18 Dec 6574.05 325 0.00 - 0 0 0
17 Dec 6696.95 325 0.00 - 0 0 0
16 Dec 6738.45 325 0.00 - 0 0 0
13 Dec 6714.45 325 0.00 - 0 0 0
12 Dec 6667.65 325 0.00 - 0 0 0
11 Dec 6598.60 325 0.00 - 0 0 0
10 Dec 6579.30 325 0.00 - 0 0 0
9 Dec 6389.05 325 0.00 - 0 0 0
6 Dec 6378.90 325 0.00 - 0 0 0
5 Dec 6347.15 325 0.00 - 0 0 0
3 Dec 6167.00 325 - 0 0 0


For Ltimindtree Limited - strike price 6250 expiring on 30JAN2025

Delta for 6250 CE is 0.10

Historical price for 6250 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 10, which was -12.3 lower than the previous day. The implied volatity was 26.55, the open interest changed by -40 which decreased total open position to 162


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 23, which was 15.90 higher than the previous day. The implied volatity was 30.39, the open interest changed by 82 which increased total open position to 202


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 7.1, which was -0.50 lower than the previous day. The implied volatity was 29.00, the open interest changed by -27 which decreased total open position to 118


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 7.6, which was -7.85 lower than the previous day. The implied volatity was 32.74, the open interest changed by 1 which increased total open position to 145


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 15.45, which was -6.90 lower than the previous day. The implied volatity was 32.37, the open interest changed by -19 which decreased total open position to 145


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 22.35, which was -79.95 lower than the previous day. The implied volatity was 27.66, the open interest changed by -19 which decreased total open position to 165


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 102.3, which was 44.85 higher than the previous day. The implied volatity was 41.78, the open interest changed by 56 which increased total open position to 176


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 57.45, which was 18.50 higher than the previous day. The implied volatity was 39.86, the open interest changed by -38 which decreased total open position to 121


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 38.95, which was -61.95 lower than the previous day. The implied volatity was 36.61, the open interest changed by 15 which increased total open position to 159


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 100.9, which was -44.50 lower than the previous day. The implied volatity was 34.46, the open interest changed by 25 which increased total open position to 144


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 145.4, which was 90.20 higher than the previous day. The implied volatity was 33.75, the open interest changed by 21 which increased total open position to 119


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 55.2, which was -12.00 lower than the previous day. The implied volatity was 33.13, the open interest changed by 4 which increased total open position to 92


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 67.2, which was 20.45 higher than the previous day. The implied volatity was 32.86, the open interest changed by -4 which decreased total open position to 90


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 46.75, which was 4.85 higher than the previous day. The implied volatity was 32.85, the open interest changed by 1 which increased total open position to 96


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 41.9, which was 7.55 higher than the previous day. The implied volatity was 32.16, the open interest changed by 1 which increased total open position to 96


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 34.35, which was -1.65 lower than the previous day. The implied volatity was 27.69, the open interest changed by 2 which increased total open position to 96


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 36, which was 5.60 higher than the previous day. The implied volatity was 26.75, the open interest changed by 30 which increased total open position to 93


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 30.4, which was 6.20 higher than the previous day. The implied volatity was 27.91, the open interest changed by 2 which increased total open position to 61


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 24.2, which was -10.60 lower than the previous day. The implied volatity was 28.03, the open interest changed by 10 which increased total open position to 59


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 34.8, which was 4.55 higher than the previous day. The implied volatity was 29.85, the open interest changed by -8 which decreased total open position to 49


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 30.25, which was -15.05 lower than the previous day. The implied volatity was 25.39, the open interest changed by 26 which increased total open position to 55


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 45.3, which was -3.20 lower than the previous day. The implied volatity was 25.07, the open interest changed by 17 which increased total open position to 27


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 48.5, which was -68.50 lower than the previous day. The implied volatity was 26.45, the open interest changed by 3 which increased total open position to 6


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 117, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 117, which was -208.00 lower than the previous day. The implied volatity was 32.11, the open interest changed by 2 which increased total open position to 2


On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 325, 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 325, 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 325, 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 325, 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 325, 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 325, 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 325, 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 325, 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 325, 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 325, 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 325, 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 325, 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 6250 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 337 0 - 0 0 0
23 Jan 6002.05 337 0.00 - 0 0 0
22 Jan 5849.90 337 0.00 - 0 0 0
21 Jan 5758.40 337 0.00 - 0 0 0
20 Jan 5825.30 337 0.00 - 0 0 0
17 Jan 5890.30 337 0.00 - 0 0 0
16 Jan 5978.80 337 0.00 - 0 0 0
15 Jan 5837.55 337 0.00 - 0 0 0
14 Jan 5751.90 337 0.00 - 0 0 0
13 Jan 6030.75 337 0.00 - 0 0 0
10 Jan 6124.40 337 0.00 - 0 0 0
9 Jan 5840.70 337 0.00 - 0 0 0
8 Jan 5881.85 337 0.00 - 0 0 0
7 Jan 5756.95 337 0.00 - 0 0 0
6 Jan 5731.35 337 0.00 - 0 0 0
3 Jan 5733.40 337 0.00 - 0 0 0
2 Jan 5753.05 337 0.00 - 0 0 0
1 Jan 5673.35 337 0.00 - 0 0 0
31 Dec 5585.90 337 0.00 - 0 0 0
30 Dec 5643.50 337 0.00 - 0 0 0
27 Dec 5678.00 337 0.00 - 0 0 0
26 Dec 5752.35 337 0.00 - 0 0 0
24 Dec 5725.70 337 0.00 - 0 0 0
23 Dec 5730.45 337 0.00 - 0 0 0
20 Dec 5824.30 337 0.00 - 0 0 0
19 Dec 6220.60 337 0.00 0.65 0 0 0
18 Dec 6574.05 337 0.00 4.78 0 0 0
17 Dec 6696.95 337 0.00 5.43 0 0 0
16 Dec 6738.45 337 0.00 5.91 0 0 0
13 Dec 6714.45 337 0.00 5.65 0 0 0
12 Dec 6667.65 337 0.00 5.12 0 0 0
11 Dec 6598.60 337 0.00 4.48 0 0 0
10 Dec 6579.30 337 0.00 4.17 0 0 0
9 Dec 6389.05 337 0.00 2.50 0 0 0
6 Dec 6378.90 337 0.00 2.22 0 0 0
5 Dec 6347.15 337 0.00 2.04 0 0 0
3 Dec 6167.00 337 0.26 0 0 0


For Ltimindtree Limited - strike price 6250 expiring on 30JAN2025

Delta for 6250 PE is -

Historical price for 6250 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 337, 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 23 Jan LTIM was trading at 6002.05. The strike last trading price was 337, 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 22 Jan LTIM was trading at 5849.90. The strike last trading price was 337, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 337, 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 Jan LTIM was trading at 5825.30. The strike last trading price was 337, 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 Jan LTIM was trading at 5890.30. The strike last trading price was 337, 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 Jan LTIM was trading at 5978.80. The strike last trading price was 337, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 337, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 337, 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 Jan LTIM was trading at 6030.75. The strike last trading price was 337, 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 Jan LTIM was trading at 6124.40. The strike last trading price was 337, 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 Jan LTIM was trading at 5840.70. The strike last trading price was 337, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 337, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 337, 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 Jan LTIM was trading at 5731.35. The strike last trading price was 337, 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 Jan LTIM was trading at 5733.40. The strike last trading price was 337, 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 Jan LTIM was trading at 5753.05. The strike last trading price was 337, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 337, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 337, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 337, 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 27 Dec LTIM was trading at 5678.00. The strike last trading price was 337, 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 26 Dec LTIM was trading at 5752.35. The strike last trading price was 337, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 337, 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 337, 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 337, 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 337, which was 0.00 lower than the previous day. The implied volatity was 0.65, 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 337, which was 0.00 lower than the previous day. The implied volatity was 4.78, 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 337, which was 0.00 lower than the previous day. The implied volatity was 5.43, 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 337, which was 0.00 lower than the previous day. The implied volatity was 5.91, 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 337, which was 0.00 lower than the previous day. The implied volatity was 5.65, 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 337, which was 0.00 lower than the previous day. The implied volatity was 5.12, 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 337, which was 0.00 lower than the previous day. The implied volatity was 4.48, 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 337, which was 0.00 lower than the previous day. The implied volatity was 4.17, 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 337, which was 0.00 lower than the previous day. The implied volatity was 2.50, 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 337, which was 0.00 lower than the previous day. The implied volatity was 2.22, 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 337, which was 0.00 lower than the previous day. The implied volatity was 2.04, 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 337, which was lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0