`
[--[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 6600 CE
Delta: 0.02
Vega: 0.32
Theta: -0.96
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 1.6 -1.6 35.47 137 -22 406
23 Jan 6002.05 3.2 1.45 35.62 638 -46 427
22 Jan 5849.90 1.75 -1.40 37.18 112 -24 473
21 Jan 5758.40 3.15 -1.45 42.35 219 -79 497
20 Jan 5825.30 4.6 -1.05 39.01 557 -34 575
17 Jan 5890.30 5.65 -32.30 32.89 1,421 -273 608
16 Jan 5978.80 37.95 20.00 43.93 1,597 443 867
15 Jan 5837.55 17.95 4.95 41.46 218 14 420
14 Jan 5751.90 13 -20.75 39.84 643 -18 407
13 Jan 6030.75 33.75 -16.15 36.28 503 19 431
10 Jan 6124.40 49.9 30.60 33.88 1,701 -52 413
9 Jan 5840.70 19.3 -3.95 35.65 348 -3 466
8 Jan 5881.85 23.25 7.75 34.81 637 -98 470
7 Jan 5756.95 15.5 0.20 34.73 202 -30 569
6 Jan 5731.35 15.3 2.70 34.87 972 -57 596
3 Jan 5733.40 12.6 -0.90 31.00 475 6 652
2 Jan 5753.05 13.5 1.50 30.22 793 -123 645
1 Jan 5673.35 12 1.70 31.37 262 24 769
31 Dec 5585.90 10.3 -1.40 31.85 464 -101 744
30 Dec 5643.50 11.7 -0.80 31.49 498 2 841
27 Dec 5678.00 12.5 -7.90 28.94 1,131 39 837
26 Dec 5752.35 20.4 3.75 29.03 1,507 633 778
24 Dec 5725.70 16.65 -10.80 27.98 80 41 146
23 Dec 5730.45 27.45 -11.30 30.70 67 27 104
20 Dec 5824.30 38.75 -75.60 29.82 74 49 76
19 Dec 6220.60 114.35 -195.95 27.13 45 10 27
18 Dec 6574.05 310.3 0.00 0.00 0 0 0
17 Dec 6696.95 310.3 0.00 0.00 0 -1 0
16 Dec 6738.45 310.3 -14.10 19.65 2 0 18
13 Dec 6714.45 324.4 6.50 21.65 5 0 18
12 Dec 6667.65 317.9 40.55 24.08 12 4 18
11 Dec 6598.60 277.35 13.75 25.15 3 2 13
10 Dec 6579.30 263.6 141.65 23.17 14 7 9
27 Nov 6261.70 121.95 0.00 2.12 0 0 0
25 Nov 6115.25 121.95 0.00 3.02 0 0 0
22 Nov 6133.70 121.95 3.08 0 0 0


For Ltimindtree Limited - strike price 6600 expiring on 30JAN2025

Delta for 6600 CE is 0.02

Historical price for 6600 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1.6, which was -1.6 lower than the previous day. The implied volatity was 35.47, the open interest changed by -22 which decreased total open position to 406


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 3.2, which was 1.45 higher than the previous day. The implied volatity was 35.62, the open interest changed by -46 which decreased total open position to 427


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 1.75, which was -1.40 lower than the previous day. The implied volatity was 37.18, the open interest changed by -24 which decreased total open position to 473


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 3.15, which was -1.45 lower than the previous day. The implied volatity was 42.35, the open interest changed by -79 which decreased total open position to 497


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 4.6, which was -1.05 lower than the previous day. The implied volatity was 39.01, the open interest changed by -34 which decreased total open position to 575


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 5.65, which was -32.30 lower than the previous day. The implied volatity was 32.89, the open interest changed by -273 which decreased total open position to 608


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 37.95, which was 20.00 higher than the previous day. The implied volatity was 43.93, the open interest changed by 443 which increased total open position to 867


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 17.95, which was 4.95 higher than the previous day. The implied volatity was 41.46, the open interest changed by 14 which increased total open position to 420


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 13, which was -20.75 lower than the previous day. The implied volatity was 39.84, the open interest changed by -18 which decreased total open position to 407


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 33.75, which was -16.15 lower than the previous day. The implied volatity was 36.28, the open interest changed by 19 which increased total open position to 431


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 49.9, which was 30.60 higher than the previous day. The implied volatity was 33.88, the open interest changed by -52 which decreased total open position to 413


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 19.3, which was -3.95 lower than the previous day. The implied volatity was 35.65, the open interest changed by -3 which decreased total open position to 466


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 23.25, which was 7.75 higher than the previous day. The implied volatity was 34.81, the open interest changed by -98 which decreased total open position to 470


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 15.5, which was 0.20 higher than the previous day. The implied volatity was 34.73, the open interest changed by -30 which decreased total open position to 569


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 15.3, which was 2.70 higher than the previous day. The implied volatity was 34.87, the open interest changed by -57 which decreased total open position to 596


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 12.6, which was -0.90 lower than the previous day. The implied volatity was 31.00, the open interest changed by 6 which increased total open position to 652


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 13.5, which was 1.50 higher than the previous day. The implied volatity was 30.22, the open interest changed by -123 which decreased total open position to 645


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 12, which was 1.70 higher than the previous day. The implied volatity was 31.37, the open interest changed by 24 which increased total open position to 769


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 10.3, which was -1.40 lower than the previous day. The implied volatity was 31.85, the open interest changed by -101 which decreased total open position to 744


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 11.7, which was -0.80 lower than the previous day. The implied volatity was 31.49, the open interest changed by 2 which increased total open position to 841


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 12.5, which was -7.90 lower than the previous day. The implied volatity was 28.94, the open interest changed by 39 which increased total open position to 837


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 20.4, which was 3.75 higher than the previous day. The implied volatity was 29.03, the open interest changed by 633 which increased total open position to 778


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 16.65, which was -10.80 lower than the previous day. The implied volatity was 27.98, the open interest changed by 41 which increased total open position to 146


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 27.45, which was -11.30 lower than the previous day. The implied volatity was 30.70, the open interest changed by 27 which increased total open position to 104


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 38.75, which was -75.60 lower than the previous day. The implied volatity was 29.82, the open interest changed by 49 which increased total open position to 76


On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 114.35, which was -195.95 lower than the previous day. The implied volatity was 27.13, the open interest changed by 10 which increased total open position to 27


On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 310.3, 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 310.3, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 310.3, which was -14.10 lower than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 18


On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 324.4, which was 6.50 higher than the previous day. The implied volatity was 21.65, the open interest changed by 0 which decreased total open position to 18


On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 317.9, which was 40.55 higher than the previous day. The implied volatity was 24.08, the open interest changed by 4 which increased total open position to 18


On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 277.35, which was 13.75 higher than the previous day. The implied volatity was 25.15, the open interest changed by 2 which increased total open position to 13


On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 263.6, which was 141.65 higher than the previous day. The implied volatity was 23.17, the open interest changed by 7 which increased total open position to 9


On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 121.95, which was 0.00 lower than the previous day. The implied volatity was 2.12, 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 121.95, which was 0.00 lower than the previous day. The implied volatity was 3.02, 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 121.95, which was lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0


LTIM 30JAN2025 6600 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 560 0 0.00 0 -2 0
23 Jan 6002.05 560 -180.80 - 3 -1 7
22 Jan 5849.90 740.8 0.00 0.00 0 0 0
21 Jan 5758.40 740.8 0.00 0.00 0 0 0
20 Jan 5825.30 740.8 0.00 0.00 0 0 0
17 Jan 5890.30 740.8 0.00 0.00 0 1 0
16 Jan 5978.80 740.8 140.25 76.88 2 0 7
15 Jan 5837.55 600.55 0.00 0.00 0 0 0
14 Jan 5751.90 600.55 0.00 0.00 0 0 0
13 Jan 6030.75 600.55 -33.10 43.74 2 -1 6
10 Jan 6124.40 633.65 -207.60 61.18 1 0 7
9 Jan 5840.70 841.25 0.00 0.00 0 0 0
8 Jan 5881.85 841.25 0.00 0.00 0 -1 0
7 Jan 5756.95 841.25 -13.75 42.56 2 -1 7
6 Jan 5731.35 855 0.00 0.00 0 0 0
3 Jan 5733.40 855 0.00 0.00 0 0 0
2 Jan 5753.05 855 0.00 0.00 0 0 0
1 Jan 5673.35 855 0.00 0.00 0 0 0
31 Dec 5585.90 855 0.00 0.00 0 0 0
30 Dec 5643.50 855 0.00 0.00 0 0 0
27 Dec 5678.00 855 30.00 - 1 0 8
26 Dec 5752.35 825 10.00 39.52 1 0 7
24 Dec 5725.70 815 255.00 23.54 2 0 7
23 Dec 5730.45 560 0.00 0.00 0 0 0
20 Dec 5824.30 560 133.70 - 1 0 7
19 Dec 6220.60 426.3 214.30 28.89 8 2 8
18 Dec 6574.05 212 49.85 26.21 6 -4 7
17 Dec 6696.95 162.15 14.05 25.16 5 3 9
16 Dec 6738.45 148.1 -11.90 25.95 3 2 5
13 Dec 6714.45 160 -20.00 25.98 3 2 3
12 Dec 6667.65 180 -712.40 25.98 1 0 0
11 Dec 6598.60 892.4 0.00 0.99 0 0 0
10 Dec 6579.30 892.4 818.65 0.79 0 0 0
27 Nov 6261.70 73.75 0.00 - 0 0 0
25 Nov 6115.25 73.75 0.00 - 0 0 0
22 Nov 6133.70 73.75 - 0 0 0


For Ltimindtree Limited - strike price 6600 expiring on 30JAN2025

Delta for 6600 PE is 0.00

Historical price for 6600 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 560, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 560, which was -180.80 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 740.8, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 740.8, 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 20 Jan LTIM was trading at 5825.30. The strike last trading price was 740.8, 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 Jan LTIM was trading at 5890.30. The strike last trading price was 740.8, 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 740.8, which was 140.25 higher than the previous day. The implied volatity was 76.88, the open interest changed by 0 which decreased total open position to 7


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 600.55, 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 600.55, 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 600.55, which was -33.10 lower than the previous day. The implied volatity was 43.74, the open interest changed by -1 which decreased total open position to 6


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 633.65, which was -207.60 lower than the previous day. The implied volatity was 61.18, the open interest changed by 0 which decreased total open position to 7


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 841.25, 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 841.25, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 841.25, which was -13.75 lower than the previous day. The implied volatity was 42.56, the open interest changed by -1 which decreased total open position to 7


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 855, 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 855, 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 855, 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 855, 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 855, 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 855, 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 27 Dec LTIM was trading at 5678.00. The strike last trading price was 855, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 825, which was 10.00 higher than the previous day. The implied volatity was 39.52, the open interest changed by 0 which decreased total open position to 7


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 815, which was 255.00 higher than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 7


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 560, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 560, which was 133.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 426.3, which was 214.30 higher than the previous day. The implied volatity was 28.89, the open interest changed by 2 which increased total open position to 8


On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 212, which was 49.85 higher than the previous day. The implied volatity was 26.21, the open interest changed by -4 which decreased total open position to 7


On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 162.15, which was 14.05 higher than the previous day. The implied volatity was 25.16, the open interest changed by 3 which increased total open position to 9


On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 148.1, which was -11.90 lower than the previous day. The implied volatity was 25.95, the open interest changed by 2 which increased total open position to 5


On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 160, which was -20.00 lower than the previous day. The implied volatity was 25.98, the open interest changed by 2 which increased total open position to 3


On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 180, which was -712.40 lower than the previous day. The implied volatity was 25.98, 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 892.4, which was 0.00 lower than the previous day. The implied volatity was 0.99, 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 892.4, which was 818.65 higher than the previous day. The implied volatity was 0.79, 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 73.75, 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 73.75, 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 73.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0