`
[--[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 6550 CE
Delta: 0.02
Vega: 0.35
Theta: -1.02
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 1.75 -5.1 33.55 2 0 38
23 Jan 6002.05 6.85 5.10 38.26 14 4 38
22 Jan 5849.90 1.75 -2.45 35.16 4 -1 34
21 Jan 5758.40 4.2 -0.75 42.26 25 -13 38
20 Jan 5825.30 4.95 -1.35 37.80 24 -5 54
17 Jan 5890.30 6.3 -33.50 31.48 162 -18 59
16 Jan 5978.80 39.8 18.65 42.18 105 14 78
15 Jan 5837.55 21.15 5.95 41.14 21 -4 64
14 Jan 5751.90 15.2 -24.55 39.39 110 28 70
13 Jan 6030.75 39.75 -17.00 36.01 82 2 41
10 Jan 6124.40 56.75 34.85 33.33 192 24 40
9 Jan 5840.70 21.9 8.55 35.07 2 0 16
8 Jan 5881.85 13.35 0.00 0.00 0 0 0
7 Jan 5756.95 13.35 0.00 0.00 0 0 0
6 Jan 5731.35 13.35 0.00 0.00 0 0 0
3 Jan 5733.40 13.35 -1.75 30.00 16 -1 15
2 Jan 5753.05 15.1 0.00 0.00 0 0 0
1 Jan 5673.35 15.1 0.00 0.00 0 0 0
31 Dec 5585.90 15.1 0.00 0.00 0 0 0
30 Dec 5643.50 15.1 0.00 0.00 0 -4 0
27 Dec 5678.00 15.1 -7.35 28.89 30 -3 17
26 Dec 5752.35 22.45 0.35 28.40 58 19 20
24 Dec 5725.70 22.1 -184.70 28.67 1 0 0
23 Dec 5730.45 206.8 0.00 9.13 0 0 0
20 Dec 5824.30 206.8 0.00 7.95 0 0 0
19 Dec 6220.60 206.8 0.00 2.86 0 0 0
18 Dec 6574.05 206.8 0.00 - 0 0 0
17 Dec 6696.95 206.8 0.00 - 0 0 0
16 Dec 6738.45 206.8 0.00 - 0 0 0
13 Dec 6714.45 206.8 0.00 - 0 0 0
12 Dec 6667.65 206.8 0.00 - 0 0 0
11 Dec 6598.60 206.8 0.00 - 0 0 0
10 Dec 6579.30 206.8 - 0 0 0


For Ltimindtree Limited - strike price 6550 expiring on 30JAN2025

Delta for 6550 CE is 0.02

Historical price for 6550 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1.75, which was -5.1 lower than the previous day. The implied volatity was 33.55, the open interest changed by 0 which decreased total open position to 38


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 6.85, which was 5.10 higher than the previous day. The implied volatity was 38.26, the open interest changed by 4 which increased total open position to 38


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 1.75, which was -2.45 lower than the previous day. The implied volatity was 35.16, the open interest changed by -1 which decreased total open position to 34


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 4.2, which was -0.75 lower than the previous day. The implied volatity was 42.26, the open interest changed by -13 which decreased total open position to 38


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 4.95, which was -1.35 lower than the previous day. The implied volatity was 37.80, the open interest changed by -5 which decreased total open position to 54


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 6.3, which was -33.50 lower than the previous day. The implied volatity was 31.48, the open interest changed by -18 which decreased total open position to 59


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 39.8, which was 18.65 higher than the previous day. The implied volatity was 42.18, the open interest changed by 14 which increased total open position to 78


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 21.15, which was 5.95 higher than the previous day. The implied volatity was 41.14, the open interest changed by -4 which decreased total open position to 64


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 15.2, which was -24.55 lower than the previous day. The implied volatity was 39.39, the open interest changed by 28 which increased total open position to 70


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 39.75, which was -17.00 lower than the previous day. The implied volatity was 36.01, the open interest changed by 2 which increased total open position to 41


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 56.75, which was 34.85 higher than the previous day. The implied volatity was 33.33, the open interest changed by 24 which increased total open position to 40


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 21.9, which was 8.55 higher than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 16


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 13.35, 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 13.35, 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 13.35, 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 13.35, which was -1.75 lower than the previous day. The implied volatity was 30.00, the open interest changed by -1 which decreased total open position to 15


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 15.1, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 15.1, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 15.1, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 15.1, which was -7.35 lower than the previous day. The implied volatity was 28.89, the open interest changed by -3 which decreased total open position to 17


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 22.45, which was 0.35 higher than the previous day. The implied volatity was 28.40, the open interest changed by 19 which increased total open position to 20


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 22.1, which was -184.70 lower than the previous day. The implied volatity was 28.67, 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 206.8, which was 0.00 lower than the previous day. The implied volatity was 9.13, 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 206.8, which was 0.00 lower than the previous day. The implied volatity was 7.95, 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 206.8, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 206.8, 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 206.8, 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 206.8, 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 206.8, 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 206.8, 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 206.8, 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 206.8, 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 6550 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 515.05 0 - 0 0 0
23 Jan 6002.05 515.05 0.00 - 0 0 0
22 Jan 5849.90 515.05 0.00 - 0 0 0
21 Jan 5758.40 515.05 0.00 - 0 0 0
20 Jan 5825.30 515.05 0.00 - 0 0 0
17 Jan 5890.30 515.05 0.00 - 0 0 0
16 Jan 5978.80 515.05 0.00 - 0 0 0
15 Jan 5837.55 515.05 0.00 - 0 0 0
14 Jan 5751.90 515.05 0.00 - 0 0 0
13 Jan 6030.75 515.05 0.00 - 0 0 0
10 Jan 6124.40 515.05 0.00 - 0 0 0
9 Jan 5840.70 515.05 0.00 - 0 0 0
8 Jan 5881.85 515.05 0.00 - 0 0 0
7 Jan 5756.95 515.05 0.00 - 0 0 0
6 Jan 5731.35 515.05 0.00 - 0 0 0
3 Jan 5733.40 515.05 0.00 - 0 0 0
2 Jan 5753.05 515.05 0.00 - 0 0 0
1 Jan 5673.35 515.05 0.00 - 0 0 0
31 Dec 5585.90 515.05 0.00 - 0 0 0
30 Dec 5643.50 515.05 0.00 - 0 0 0
27 Dec 5678.00 515.05 0.00 - 0 0 0
26 Dec 5752.35 515.05 0.00 - 0 0 0
24 Dec 5725.70 515.05 0.00 - 0 0 0
23 Dec 5730.45 515.05 0.00 - 0 0 0
20 Dec 5824.30 515.05 0.00 - 0 0 0
19 Dec 6220.60 515.05 0.00 - 0 0 0
18 Dec 6574.05 515.05 0.00 1.15 0 0 0
17 Dec 6696.95 515.05 0.00 2.32 0 0 0
16 Dec 6738.45 515.05 0.00 2.83 0 0 0
13 Dec 6714.45 515.05 0.00 2.56 0 0 0
12 Dec 6667.65 515.05 0.00 2.10 0 0 0
11 Dec 6598.60 515.05 0.00 1.53 0 0 0
10 Dec 6579.30 515.05 1.32 0 0 0


For Ltimindtree Limited - strike price 6550 expiring on 30JAN2025

Delta for 6550 PE is -

Historical price for 6550 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 515.05, 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 515.05, 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 Jan LTIM was trading at 5849.90. The strike last trading price was 515.05, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 515.05, 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 20 Jan LTIM was trading at 5825.30. The strike last trading price was 515.05, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 515.05, 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 515.05, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 515.05, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 515.05, 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 13 Jan LTIM was trading at 6030.75. The strike last trading price was 515.05, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 515.05, 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 9 Jan LTIM was trading at 5840.70. The strike last trading price was 515.05, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 515.05, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 515.05, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 515.05, 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 515.05, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 515.05, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 515.05, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 515.05, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 515.05, 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 27 Dec LTIM was trading at 5678.00. The strike last trading price was 515.05, 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 Dec LTIM was trading at 5752.35. The strike last trading price was 515.05, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 515.05, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 515.05, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 515.05, 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 19 Dec LTIM was trading at 6220.60. The strike last trading price was 515.05, 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 18 Dec LTIM was trading at 6574.05. The strike last trading price was 515.05, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 515.05, which was 0.00 lower than the previous day. The implied volatity was 2.32, 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 515.05, which was 0.00 lower than the previous day. The implied volatity was 2.83, 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 515.05, which was 0.00 lower than the previous day. The implied volatity was 2.56, 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 515.05, which was 0.00 lower than the previous day. The implied volatity was 2.10, 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 515.05, which was 0.00 lower than the previous day. The implied volatity was 1.53, 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 515.05, which was lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0