`
[--[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 6800 CE
Delta: 0.01
Vega: 0.17
Theta: -0.58
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 0.8 -1.2 40.80 54 -17 392
23 Jan 6002.05 2 0.00 41.69 60 -37 410
22 Jan 5849.90 2 0.00 45.76 39 5 447
21 Jan 5758.40 2 -1.40 46.96 97 -9 453
20 Jan 5825.30 3.4 -0.30 44.57 99 11 462
17 Jan 5890.30 3.7 -13.10 37.22 902 -294 451
16 Jan 5978.80 16.8 6.40 42.89 1,264 373 738
15 Jan 5837.55 10.4 2.00 43.70 122 31 361
14 Jan 5751.90 8.4 -8.55 43.34 490 -45 329
13 Jan 6030.75 16.95 -8.05 37.17 561 19 386
10 Jan 6124.40 25 13.90 34.22 1,223 149 365
9 Jan 5840.70 11.1 -1.95 37.40 139 13 216
8 Jan 5881.85 13.05 1.50 36.28 185 38 203
7 Jan 5756.95 11.55 2.35 38.25 20 -1 164
6 Jan 5731.35 9.2 3.65 36.71 72 9 167
3 Jan 5733.40 5.55 -1.05 31.36 2 0 158
2 Jan 5753.05 6.6 -1.15 30.98 7 0 159
1 Jan 5673.35 7.75 1.75 33.54 7 2 159
31 Dec 5585.90 6 -2.65 33.48 75 25 155
30 Dec 5643.50 8.65 -0.35 34.31 176 66 133
27 Dec 5678.00 9 -4.50 31.56 49 20 63
26 Dec 5752.35 13.5 2.10 31.09 26 2 37
24 Dec 5725.70 11.4 -4.00 30.22 13 1 33
23 Dec 5730.45 15.4 -10.60 31.25 22 15 33
20 Dec 5824.30 26 -43.00 31.47 21 9 17
19 Dec 6220.60 69 -99.00 27.56 9 1 8
18 Dec 6574.05 168 -79.75 25.90 19 2 6
17 Dec 6696.95 247.75 14.65 29.12 1 0 4
16 Dec 6738.45 233.1 0.10 23.76 2 1 4
13 Dec 6714.45 233 12.70 23.93 1 0 2
12 Dec 6667.65 220.3 24.62 2 1 1


For Ltimindtree Limited - strike price 6800 expiring on 30JAN2025

Delta for 6800 CE is 0.01

Historical price for 6800 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 0.8, which was -1.2 lower than the previous day. The implied volatity was 40.80, the open interest changed by -17 which decreased total open position to 392


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 41.69, the open interest changed by -37 which decreased total open position to 410


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 45.76, the open interest changed by 5 which increased total open position to 447


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 2, which was -1.40 lower than the previous day. The implied volatity was 46.96, the open interest changed by -9 which decreased total open position to 453


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 3.4, which was -0.30 lower than the previous day. The implied volatity was 44.57, the open interest changed by 11 which increased total open position to 462


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 3.7, which was -13.10 lower than the previous day. The implied volatity was 37.22, the open interest changed by -294 which decreased total open position to 451


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 16.8, which was 6.40 higher than the previous day. The implied volatity was 42.89, the open interest changed by 373 which increased total open position to 738


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 10.4, which was 2.00 higher than the previous day. The implied volatity was 43.70, the open interest changed by 31 which increased total open position to 361


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 8.4, which was -8.55 lower than the previous day. The implied volatity was 43.34, the open interest changed by -45 which decreased total open position to 329


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 16.95, which was -8.05 lower than the previous day. The implied volatity was 37.17, the open interest changed by 19 which increased total open position to 386


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 25, which was 13.90 higher than the previous day. The implied volatity was 34.22, the open interest changed by 149 which increased total open position to 365


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 11.1, which was -1.95 lower than the previous day. The implied volatity was 37.40, the open interest changed by 13 which increased total open position to 216


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 13.05, which was 1.50 higher than the previous day. The implied volatity was 36.28, the open interest changed by 38 which increased total open position to 203


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 11.55, which was 2.35 higher than the previous day. The implied volatity was 38.25, the open interest changed by -1 which decreased total open position to 164


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 9.2, which was 3.65 higher than the previous day. The implied volatity was 36.71, the open interest changed by 9 which increased total open position to 167


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 5.55, which was -1.05 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 158


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 6.6, which was -1.15 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 159


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 7.75, which was 1.75 higher than the previous day. The implied volatity was 33.54, the open interest changed by 2 which increased total open position to 159


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 6, which was -2.65 lower than the previous day. The implied volatity was 33.48, the open interest changed by 25 which increased total open position to 155


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 8.65, which was -0.35 lower than the previous day. The implied volatity was 34.31, the open interest changed by 66 which increased total open position to 133


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 9, which was -4.50 lower than the previous day. The implied volatity was 31.56, the open interest changed by 20 which increased total open position to 63


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 13.5, which was 2.10 higher than the previous day. The implied volatity was 31.09, the open interest changed by 2 which increased total open position to 37


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 11.4, which was -4.00 lower than the previous day. The implied volatity was 30.22, the open interest changed by 1 which increased total open position to 33


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 15.4, which was -10.60 lower than the previous day. The implied volatity was 31.25, the open interest changed by 15 which increased total open position to 33


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 26, which was -43.00 lower than the previous day. The implied volatity was 31.47, the open interest changed by 9 which increased total open position to 17


On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 69, which was -99.00 lower than the previous day. The implied volatity was 27.56, the open interest changed by 1 which increased total open position to 8


On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 168, which was -79.75 lower than the previous day. The implied volatity was 25.90, the open interest changed by 2 which increased total open position to 6


On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 247.75, which was 14.65 higher than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 4


On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 233.1, which was 0.10 higher than the previous day. The implied volatity was 23.76, the open interest changed by 1 which increased total open position to 4


On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 233, which was 12.70 higher than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 2


On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 220.3, which was lower than the previous day. The implied volatity was 24.62, the open interest changed by 1 which increased total open position to 1


LTIM 30JAN2025 6800 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 917.55 0 0.00 0 0 0
23 Jan 6002.05 917.55 0.00 0.00 0 0 0
22 Jan 5849.90 917.55 0.00 0.00 0 0 0
21 Jan 5758.40 917.55 0.00 0.00 0 0 0
20 Jan 5825.30 917.55 0.00 0.00 0 0 0
17 Jan 5890.30 917.55 0.00 0.00 0 0 0
16 Jan 5978.80 917.55 0.00 0.00 0 0 0
15 Jan 5837.55 917.55 0.00 0.00 0 -1 0
14 Jan 5751.90 917.55 270.90 - 2 0 1
13 Jan 6030.75 646.65 0.00 0.00 0 0 0
10 Jan 6124.40 646.65 -373.35 - 1 0 1
9 Jan 5840.70 1020 0.00 0.00 0 0 0
8 Jan 5881.85 1020 0.00 0.00 0 0 0
7 Jan 5756.95 1020 0.00 0.00 0 0 0
6 Jan 5731.35 1020 0.00 0.00 0 0 0
3 Jan 5733.40 1020 0.00 0.00 0 0 0
2 Jan 5753.05 1020 0.00 0.00 0 0 0
1 Jan 5673.35 1020 0.00 0.00 0 0 0
31 Dec 5585.90 1020 0.00 0.00 0 0 0
30 Dec 5643.50 1020 0.00 0.00 0 0 0
27 Dec 5678.00 1020 0.00 0.00 0 0 0
26 Dec 5752.35 1020 0.00 0.00 0 1 0
24 Dec 5725.70 1020 -35.45 31.52 1 0 0
23 Dec 5730.45 1055.45 0.00 - 0 0 0
20 Dec 5824.30 1055.45 0.00 - 0 0 0
19 Dec 6220.60 1055.45 0.00 - 0 0 0
18 Dec 6574.05 1055.45 0.00 - 0 0 0
17 Dec 6696.95 1055.45 0.00 - 0 0 0
16 Dec 6738.45 1055.45 0.00 0.26 0 0 0
13 Dec 6714.45 1055.45 0.00 0.01 0 0 0
12 Dec 6667.65 1055.45 - 0 0 0


For Ltimindtree Limited - strike price 6800 expiring on 30JAN2025

Delta for 6800 PE is 0.00

Historical price for 6800 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 917.55, which was 0 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 Jan LTIM was trading at 6002.05. The strike last trading price was 917.55, 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 22 Jan LTIM was trading at 5849.90. The strike last trading price was 917.55, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 917.55, 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 20 Jan LTIM was trading at 5825.30. The strike last trading price was 917.55, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 917.55, 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 917.55, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 917.55, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 917.55, which was 270.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 646.65, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 646.65, which was -373.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 1020, 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 1020, 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 1020, 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 1020, 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 1020, 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 1020, 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 1020, 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 1020, 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 1020, 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 1020, 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 26 Dec LTIM was trading at 5752.35. The strike last trading price was 1020, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 1020, which was -35.45 lower than the previous day. The implied volatity was 31.52, 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 1055.45, 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 1055.45, 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 1055.45, 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 1055.45, 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 1055.45, 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 1055.45, which was 0.00 lower than the previous day. The implied volatity was 0.26, 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 1055.45, which was 0.00 lower than the previous day. The implied volatity was 0.01, 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 1055.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0