`
[--[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 6500 CE
Delta: 0.02
Vega: 0.43
Theta: -1.18
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 2.15 -2.75 32.13 516 -98 1,108
23 Jan 6002.05 4.9 2.45 33.30 1,539 64 1,203
22 Jan 5849.90 2.45 -1.55 34.81 855 -176 1,141
21 Jan 5758.40 4 -1.65 39.84 728 81 1,314
20 Jan 5825.30 5.65 -1.65 36.28 620 21 1,233
17 Jan 5890.30 7.3 -42.60 30.69 3,575 -13 1,214
16 Jan 5978.80 49.9 25.40 43.02 3,723 400 1,233
15 Jan 5837.55 24.5 7.00 40.64 980 66 846
14 Jan 5751.90 17.5 -29.05 38.79 1,779 -181 784
13 Jan 6030.75 46.55 -22.10 35.70 1,878 -8 970
10 Jan 6124.40 68.65 42.20 33.67 6,964 159 997
9 Jan 5840.70 26.45 -3.60 35.07 926 -4 840
8 Jan 5881.85 30.05 8.05 33.73 986 66 850
7 Jan 5756.95 22 2.20 34.46 517 -15 782
6 Jan 5731.35 19.8 3.75 33.87 1,755 -159 805
3 Jan 5733.40 16.05 -1.40 29.82 469 -50 958
2 Jan 5753.05 17.45 2.35 29.15 1,131 -60 977
1 Jan 5673.35 15.1 1.45 30.23 745 97 1,041
31 Dec 5585.90 13.65 -2.00 31.12 1,037 19 937
30 Dec 5643.50 15.65 -0.35 30.86 1,110 69 919
27 Dec 5678.00 16 -7.10 28.00 1,258 -70 851
26 Dec 5752.35 23.1 -0.55 27.26 925 355 916
24 Dec 5725.70 23.65 -10.35 27.85 403 -20 559
23 Dec 5730.45 34 -15.00 29.82 665 137 579
20 Dec 5824.30 49 -94.50 29.25 1,129 299 440
19 Dec 6220.60 143.5 -256.50 26.84 275 113 140
18 Dec 6574.05 400 0.00 0.00 0 0 0
17 Dec 6696.95 400 0.00 0.00 0 0 0
16 Dec 6738.45 400 -82.20 22.06 1 0 27
13 Dec 6714.45 482.2 102.95 32.45 1 0 26
12 Dec 6667.65 379.25 74.25 24.08 7 1 27
11 Dec 6598.60 305 -21.55 22.25 7 -1 26
10 Dec 6579.30 326.55 121.60 23.92 23 4 27
9 Dec 6389.05 204.95 -10.05 21.86 7 5 21
6 Dec 6378.90 215 8.00 24.06 7 6 15
5 Dec 6347.15 207 72.00 23.48 7 1 9
3 Dec 6167.00 135 -65.00 23.14 9 6 8
27 Nov 6261.70 200 0.00 0.00 0 1 0
26 Nov 6227.15 200 75.00 26.00 1 0 1
25 Nov 6115.25 125 0.00 0.00 0 0 0
22 Nov 6133.70 125 51.85 21.34 1 0 0
12 Nov 6005.05 73.15 3.00 0 0 0


For Ltimindtree Limited - strike price 6500 expiring on 30JAN2025

Delta for 6500 CE is 0.02

Historical price for 6500 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 2.15, which was -2.75 lower than the previous day. The implied volatity was 32.13, the open interest changed by -98 which decreased total open position to 1108


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 4.9, which was 2.45 higher than the previous day. The implied volatity was 33.30, the open interest changed by 64 which increased total open position to 1203


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 2.45, which was -1.55 lower than the previous day. The implied volatity was 34.81, the open interest changed by -176 which decreased total open position to 1141


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 4, which was -1.65 lower than the previous day. The implied volatity was 39.84, the open interest changed by 81 which increased total open position to 1314


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 5.65, which was -1.65 lower than the previous day. The implied volatity was 36.28, the open interest changed by 21 which increased total open position to 1233


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 7.3, which was -42.60 lower than the previous day. The implied volatity was 30.69, the open interest changed by -13 which decreased total open position to 1214


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 49.9, which was 25.40 higher than the previous day. The implied volatity was 43.02, the open interest changed by 400 which increased total open position to 1233


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 24.5, which was 7.00 higher than the previous day. The implied volatity was 40.64, the open interest changed by 66 which increased total open position to 846


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 17.5, which was -29.05 lower than the previous day. The implied volatity was 38.79, the open interest changed by -181 which decreased total open position to 784


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 46.55, which was -22.10 lower than the previous day. The implied volatity was 35.70, the open interest changed by -8 which decreased total open position to 970


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 68.65, which was 42.20 higher than the previous day. The implied volatity was 33.67, the open interest changed by 159 which increased total open position to 997


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 26.45, which was -3.60 lower than the previous day. The implied volatity was 35.07, the open interest changed by -4 which decreased total open position to 840


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 30.05, which was 8.05 higher than the previous day. The implied volatity was 33.73, the open interest changed by 66 which increased total open position to 850


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 22, which was 2.20 higher than the previous day. The implied volatity was 34.46, the open interest changed by -15 which decreased total open position to 782


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 19.8, which was 3.75 higher than the previous day. The implied volatity was 33.87, the open interest changed by -159 which decreased total open position to 805


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 16.05, which was -1.40 lower than the previous day. The implied volatity was 29.82, the open interest changed by -50 which decreased total open position to 958


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 17.45, which was 2.35 higher than the previous day. The implied volatity was 29.15, the open interest changed by -60 which decreased total open position to 977


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 15.1, which was 1.45 higher than the previous day. The implied volatity was 30.23, the open interest changed by 97 which increased total open position to 1041


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 13.65, which was -2.00 lower than the previous day. The implied volatity was 31.12, the open interest changed by 19 which increased total open position to 937


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 15.65, which was -0.35 lower than the previous day. The implied volatity was 30.86, the open interest changed by 69 which increased total open position to 919


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 16, which was -7.10 lower than the previous day. The implied volatity was 28.00, the open interest changed by -70 which decreased total open position to 851


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 23.1, which was -0.55 lower than the previous day. The implied volatity was 27.26, the open interest changed by 355 which increased total open position to 916


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 23.65, which was -10.35 lower than the previous day. The implied volatity was 27.85, the open interest changed by -20 which decreased total open position to 559


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 34, which was -15.00 lower than the previous day. The implied volatity was 29.82, the open interest changed by 137 which increased total open position to 579


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 49, which was -94.50 lower than the previous day. The implied volatity was 29.25, the open interest changed by 299 which increased total open position to 440


On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 143.5, which was -256.50 lower than the previous day. The implied volatity was 26.84, the open interest changed by 113 which increased total open position to 140


On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 400, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 400, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 400, which was -82.20 lower than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 27


On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 482.2, which was 102.95 higher than the previous day. The implied volatity was 32.45, the open interest changed by 0 which decreased total open position to 26


On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 379.25, which was 74.25 higher than the previous day. The implied volatity was 24.08, the open interest changed by 1 which increased total open position to 27


On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 305, which was -21.55 lower than the previous day. The implied volatity was 22.25, the open interest changed by -1 which decreased total open position to 26


On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 326.55, which was 121.60 higher than the previous day. The implied volatity was 23.92, the open interest changed by 4 which increased total open position to 27


On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 204.95, which was -10.05 lower than the previous day. The implied volatity was 21.86, the open interest changed by 5 which increased total open position to 21


On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 215, which was 8.00 higher than the previous day. The implied volatity was 24.06, the open interest changed by 6 which increased total open position to 15


On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 207, which was 72.00 higher than the previous day. The implied volatity was 23.48, the open interest changed by 1 which increased total open position to 9


On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 135, which was -65.00 lower than the previous day. The implied volatity was 23.14, the open interest changed by 6 which increased total open position to 8


On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 200, 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 26 Nov LTIM was trading at 6227.15. The strike last trading price was 200, which was 75.00 higher than the previous day. The implied volatity was 26.00, the open interest changed by 0 which decreased total open position to 1


On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 125, 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 22 Nov LTIM was trading at 6133.70. The strike last trading price was 125, which was 51.85 higher than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 0


On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 73.15, which was lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0


LTIM 30JAN2025 6500 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 470 0 0.00 0 -6 0
23 Jan 6002.05 470 -210.00 - 18 -5 48
22 Jan 5849.90 680 44.95 63.50 2 0 55
21 Jan 5758.40 635.05 0.05 - 5 -1 56
20 Jan 5825.30 635 -5.00 - 2 -1 58
17 Jan 5890.30 640 60.90 48.86 20 0 60
16 Jan 5978.80 579.1 121.15 55.02 15 2 61
15 Jan 5837.55 457.95 0.00 0.00 0 0 0
14 Jan 5751.90 457.95 0.00 0.00 0 0 0
13 Jan 6030.75 457.95 33.20 25.12 12 0 59
10 Jan 6124.40 424.75 -230.20 33.81 8 2 60
9 Jan 5840.70 654.95 17.40 29.44 3 -1 58
8 Jan 5881.85 637.55 -71.55 36.37 13 -2 59
7 Jan 5756.95 709.1 0.00 0.00 0 0 0
6 Jan 5731.35 709.1 0.00 0.00 0 0 0
3 Jan 5733.40 709.1 0.00 0.00 0 -1 0
2 Jan 5753.05 709.1 -125.90 27.12 4 -1 61
1 Jan 5673.35 835 -54.70 44.63 1 0 62
31 Dec 5585.90 889.7 62.20 39.60 15 -3 63
30 Dec 5643.50 827.5 102.50 28.62 2 0 65
27 Dec 5678.00 725 0.00 0.00 0 -1 0
26 Dec 5752.35 725 -34.80 34.97 23 -2 64
24 Dec 5725.70 759.8 74.80 34.91 5 1 67
23 Dec 5730.45 685 34.30 - 2 -1 65
20 Dec 5824.30 650.7 285.70 28.39 23 2 65
19 Dec 6220.60 365 195.00 29.54 32 5 63
18 Dec 6574.05 170 43.80 26.52 47 35 55
17 Dec 6696.95 126.2 2.25 25.36 23 15 20
16 Dec 6738.45 123.95 -76.05 27.36 4 3 5
13 Dec 6714.45 200 0.00 0.00 0 0 0
12 Dec 6667.65 200 0.00 0.00 0 2 0
11 Dec 6598.60 200 -614.70 29.62 2 1 1
10 Dec 6579.30 814.7 0.00 1.84 0 0 0
9 Dec 6389.05 814.7 0.00 - 0 0 0
6 Dec 6378.90 814.7 0.00 - 0 0 0
5 Dec 6347.15 814.7 0.00 - 0 0 0
3 Dec 6167.00 814.7 748.65 - 0 0 0
27 Nov 6261.70 66.05 0.00 - 0 0 0
26 Nov 6227.15 66.05 0.00 - 0 0 0
25 Nov 6115.25 66.05 0.00 - 0 0 0
22 Nov 6133.70 66.05 0.00 - 0 0 0
12 Nov 6005.05 66.05 - 0 0 0


For Ltimindtree Limited - strike price 6500 expiring on 30JAN2025

Delta for 6500 PE is 0.00

Historical price for 6500 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 470, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 470, which was -210.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 48


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 680, which was 44.95 higher than the previous day. The implied volatity was 63.50, the open interest changed by 0 which decreased total open position to 55


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 635.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 56


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 635, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 58


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 640, which was 60.90 higher than the previous day. The implied volatity was 48.86, the open interest changed by 0 which decreased total open position to 60


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 579.1, which was 121.15 higher than the previous day. The implied volatity was 55.02, the open interest changed by 2 which increased total open position to 61


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 457.95, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 457.95, 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 13 Jan LTIM was trading at 6030.75. The strike last trading price was 457.95, which was 33.20 higher than the previous day. The implied volatity was 25.12, the open interest changed by 0 which decreased total open position to 59


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 424.75, which was -230.20 lower than the previous day. The implied volatity was 33.81, the open interest changed by 2 which increased total open position to 60


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 654.95, which was 17.40 higher than the previous day. The implied volatity was 29.44, the open interest changed by -1 which decreased total open position to 58


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 637.55, which was -71.55 lower than the previous day. The implied volatity was 36.37, the open interest changed by -2 which decreased total open position to 59


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 709.1, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 709.1, 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 709.1, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 709.1, which was -125.90 lower than the previous day. The implied volatity was 27.12, the open interest changed by -1 which decreased total open position to 61


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 835, which was -54.70 lower than the previous day. The implied volatity was 44.63, the open interest changed by 0 which decreased total open position to 62


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 889.7, which was 62.20 higher than the previous day. The implied volatity was 39.60, the open interest changed by -3 which decreased total open position to 63


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 827.5, which was 102.50 higher than the previous day. The implied volatity was 28.62, the open interest changed by 0 which decreased total open position to 65


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 725, 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 725, which was -34.80 lower than the previous day. The implied volatity was 34.97, the open interest changed by -2 which decreased total open position to 64


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 759.8, which was 74.80 higher than the previous day. The implied volatity was 34.91, the open interest changed by 1 which increased total open position to 67


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 685, which was 34.30 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 65


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 650.7, which was 285.70 higher than the previous day. The implied volatity was 28.39, the open interest changed by 2 which increased total open position to 65


On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 365, which was 195.00 higher than the previous day. The implied volatity was 29.54, the open interest changed by 5 which increased total open position to 63


On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 170, which was 43.80 higher than the previous day. The implied volatity was 26.52, the open interest changed by 35 which increased total open position to 55


On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 126.2, which was 2.25 higher than the previous day. The implied volatity was 25.36, the open interest changed by 15 which increased total open position to 20


On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 123.95, which was -76.05 lower than the previous day. The implied volatity was 27.36, the open interest changed by 3 which increased total open position to 5


On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 200, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 200, 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 11 Dec LTIM was trading at 6598.60. The strike last trading price was 200, which was -614.70 lower than the previous day. The implied volatity was 29.62, the open interest changed by 1 which increased total open position to 1


On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 814.7, which was 0.00 lower than the previous day. The implied volatity was 1.84, 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 814.7, 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 814.7, 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 814.7, 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 814.7, which was 748.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 66.05, 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 Nov LTIM was trading at 6227.15. The strike last trading price was 66.05, 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 25 Nov LTIM was trading at 6115.25. The strike last trading price was 66.05, 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 Nov LTIM was trading at 6133.70. The strike last trading price was 66.05, 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 Nov LTIM was trading at 6005.05. The strike last trading price was 66.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0