`
[--[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 6350 CE
Delta: 0.06
Vega: 0.90
Theta: -2.29
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 5.6 -7.05 29.22 892 -306 260
23 Jan 6002.05 13.9 10.15 32.47 1,356 489 557
22 Jan 5849.90 3.75 -1.95 30.34 35 -4 68
21 Jan 5758.40 5.7 -3.90 35.59 35 -7 74
20 Jan 5825.30 9.6 -4.15 33.26 66 2 81
17 Jan 5890.30 13.75 -64.65 28.64 269 -29 79
16 Jan 5978.80 78.4 36.50 42.54 141 34 108
15 Jan 5837.55 41.9 13.85 40.38 89 11 73
14 Jan 5751.90 28.05 -46.70 37.39 247 -17 62
13 Jan 6030.75 74.75 -33.05 34.97 176 9 79
10 Jan 6124.40 107.8 66.30 33.41 319 -6 70
9 Jan 5840.70 41.5 -9.10 34.01 72 15 76
8 Jan 5881.85 50.6 16.60 33.58 11 1 60
7 Jan 5756.95 34 3.60 33.30 13 9 60
6 Jan 5731.35 30.4 5.85 32.64 56 1 52
3 Jan 5733.40 24.55 -1.85 28.36 8 -3 51
2 Jan 5753.05 26.4 8.05 27.60 13 2 52
1 Jan 5673.35 18.35 0.00 0.00 0 15 0
31 Dec 5585.90 18.35 -4.65 29.20 65 16 51
30 Dec 5643.50 23 0.80 29.47 34 11 36
27 Dec 5678.00 22.2 -14.95 26.12 45 7 28
26 Dec 5752.35 37.15 -52.85 26.59 54 19 27
24 Dec 5725.70 90 0.00 0.00 0 0 0
23 Dec 5730.45 90 0.00 0.00 0 8 0
20 Dec 5824.30 90 -191.15 31.63 8 0 0
19 Dec 6220.60 281.15 0.00 0.70 0 0 0
18 Dec 6574.05 281.15 0.00 - 0 0 0
17 Dec 6696.95 281.15 0.00 - 0 0 0
16 Dec 6738.45 281.15 0.00 - 0 0 0
13 Dec 6714.45 281.15 0.00 - 0 0 0
12 Dec 6667.65 281.15 0.00 - 0 0 0
11 Dec 6598.60 281.15 0.00 - 0 0 0
10 Dec 6579.30 281.15 0.00 - 0 0 0
9 Dec 6389.05 281.15 0.00 - 0 0 0
6 Dec 6378.90 281.15 0.00 - 0 0 0
5 Dec 6347.15 281.15 0.00 - 0 0 0
3 Dec 6167.00 281.15 0.86 0 0 0


For Ltimindtree Limited - strike price 6350 expiring on 30JAN2025

Delta for 6350 CE is 0.06

Historical price for 6350 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 5.6, which was -7.05 lower than the previous day. The implied volatity was 29.22, the open interest changed by -306 which decreased total open position to 260


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 13.9, which was 10.15 higher than the previous day. The implied volatity was 32.47, the open interest changed by 489 which increased total open position to 557


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 3.75, which was -1.95 lower than the previous day. The implied volatity was 30.34, the open interest changed by -4 which decreased total open position to 68


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 5.7, which was -3.90 lower than the previous day. The implied volatity was 35.59, the open interest changed by -7 which decreased total open position to 74


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 9.6, which was -4.15 lower than the previous day. The implied volatity was 33.26, the open interest changed by 2 which increased total open position to 81


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 13.75, which was -64.65 lower than the previous day. The implied volatity was 28.64, the open interest changed by -29 which decreased total open position to 79


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 78.4, which was 36.50 higher than the previous day. The implied volatity was 42.54, the open interest changed by 34 which increased total open position to 108


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 41.9, which was 13.85 higher than the previous day. The implied volatity was 40.38, the open interest changed by 11 which increased total open position to 73


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 28.05, which was -46.70 lower than the previous day. The implied volatity was 37.39, the open interest changed by -17 which decreased total open position to 62


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 74.75, which was -33.05 lower than the previous day. The implied volatity was 34.97, the open interest changed by 9 which increased total open position to 79


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 107.8, which was 66.30 higher than the previous day. The implied volatity was 33.41, the open interest changed by -6 which decreased total open position to 70


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 41.5, which was -9.10 lower than the previous day. The implied volatity was 34.01, the open interest changed by 15 which increased total open position to 76


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 50.6, which was 16.60 higher than the previous day. The implied volatity was 33.58, the open interest changed by 1 which increased total open position to 60


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 34, which was 3.60 higher than the previous day. The implied volatity was 33.30, the open interest changed by 9 which increased total open position to 60


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 30.4, which was 5.85 higher than the previous day. The implied volatity was 32.64, the open interest changed by 1 which increased total open position to 52


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 24.55, which was -1.85 lower than the previous day. The implied volatity was 28.36, the open interest changed by -3 which decreased total open position to 51


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 26.4, which was 8.05 higher than the previous day. The implied volatity was 27.60, the open interest changed by 2 which increased total open position to 52


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 18.35, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 18.35, which was -4.65 lower than the previous day. The implied volatity was 29.20, the open interest changed by 16 which increased total open position to 51


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 23, which was 0.80 higher than the previous day. The implied volatity was 29.47, the open interest changed by 11 which increased total open position to 36


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 22.2, which was -14.95 lower than the previous day. The implied volatity was 26.12, the open interest changed by 7 which increased total open position to 28


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 37.15, which was -52.85 lower than the previous day. The implied volatity was 26.59, the open interest changed by 19 which increased total open position to 27


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 90, 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 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 90, which was -191.15 lower than the previous day. The implied volatity was 31.63, 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 281.15, which was 0.00 lower than the previous day. The implied volatity was 0.70, 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 281.15, 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 281.15, 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 281.15, 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 281.15, 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 281.15, 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 281.15, 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 281.15, 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 281.15, 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 281.15, 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 5 Dec LTIM was trading at 6347.15. The strike last trading price was 281.15, 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 281.15, which was lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0


LTIM 30JAN2025 6350 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 391.9 0 - 0 0 0
23 Jan 6002.05 391.9 0.00 - 0 0 0
22 Jan 5849.90 391.9 0.00 - 0 0 0
21 Jan 5758.40 391.9 0.00 - 0 0 0
20 Jan 5825.30 391.9 0.00 - 0 0 0
17 Jan 5890.30 391.9 0.00 - 0 0 0
16 Jan 5978.80 391.9 0.00 - 0 0 0
15 Jan 5837.55 391.9 0.00 - 0 0 0
14 Jan 5751.90 391.9 0.00 - 0 0 0
13 Jan 6030.75 391.9 0.00 - 0 0 0
10 Jan 6124.40 391.9 0.00 - 0 0 0
9 Jan 5840.70 391.9 0.00 - 0 0 0
8 Jan 5881.85 391.9 0.00 - 0 0 0
7 Jan 5756.95 391.9 0.00 - 0 0 0
6 Jan 5731.35 391.9 0.00 - 0 0 0
3 Jan 5733.40 391.9 0.00 - 0 0 0
2 Jan 5753.05 391.9 0.00 - 0 0 0
1 Jan 5673.35 391.9 0.00 - 0 0 0
31 Dec 5585.90 391.9 0.00 - 0 0 0
30 Dec 5643.50 391.9 0.00 - 0 0 0
27 Dec 5678.00 391.9 0.00 - 0 0 0
26 Dec 5752.35 391.9 0.00 - 0 0 0
24 Dec 5725.70 391.9 0.00 - 0 0 0
23 Dec 5730.45 391.9 0.00 - 0 0 0
20 Dec 5824.30 391.9 0.00 - 0 0 0
19 Dec 6220.60 391.9 0.00 - 0 0 0
18 Dec 6574.05 391.9 0.00 3.39 0 0 0
17 Dec 6696.95 391.9 0.00 4.19 0 0 0
16 Dec 6738.45 391.9 0.00 4.96 0 0 0
13 Dec 6714.45 391.9 0.00 4.57 0 0 0
12 Dec 6667.65 391.9 0.00 4.28 0 0 0
11 Dec 6598.60 391.9 0.00 3.48 0 0 0
10 Dec 6579.30 391.9 0.00 3.27 0 0 0
9 Dec 6389.05 391.9 0.00 1.56 0 0 0
6 Dec 6378.90 391.9 0.00 1.10 0 0 0
5 Dec 6347.15 391.9 0.00 0.97 0 0 0
3 Dec 6167.00 391.9 - 0 0 0


For Ltimindtree Limited - strike price 6350 expiring on 30JAN2025

Delta for 6350 PE is -

Historical price for 6350 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, 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 391.9, which was 0.00 lower than the previous day. The implied volatity was 3.39, 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 391.9, which was 0.00 lower than the previous day. The implied volatity was 4.19, 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 391.9, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 391.9, which was 0.00 lower than the previous day. The implied volatity was 4.57, 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 391.9, 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 11 Dec LTIM was trading at 6598.60. The strike last trading price was 391.9, which was 0.00 lower than the previous day. The implied volatity was 3.48, 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 391.9, which was 0.00 lower than the previous day. The implied volatity was 3.27, 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 391.9, which was 0.00 lower than the previous day. The implied volatity was 1.56, 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 391.9, which was 0.00 lower than the previous day. The implied volatity was 1.10, 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 391.9, which was 0.00 lower than the previous day. The implied volatity was 0.97, 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 391.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0