`
[--[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 7000 CE
Delta: 0.01
Vega: 0.25
Theta: -1.16
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 1.8 0.15 53.91 80 -54 599
23 Jan 6002.05 1.75 0.45 48.93 104 5 648
22 Jan 5849.90 1.3 -0.45 50.40 153 -80 646
21 Jan 5758.40 1.75 -0.80 - 174 -93 728
20 Jan 5825.30 2.55 -0.25 49.56 675 -270 826
17 Jan 5890.30 2.8 -8.20 41.78 1,924 -73 1,092
16 Jan 5978.80 11 5.25 46.12 1,831 412 1,164
15 Jan 5837.55 5.75 0.70 45.34 151 -28 753
14 Jan 5751.90 5.05 -4.90 45.49 735 -71 781
13 Jan 6030.75 9.95 -2.75 39.41 1,284 -31 852
10 Jan 6124.40 12.7 5.15 35.08 4,273 -421 883
9 Jan 5840.70 7.55 -1.55 40.11 1,900 141 1,304
8 Jan 5881.85 9.1 3.35 39.13 1,965 394 1,161
7 Jan 5756.95 5.75 0.05 38.59 214 -48 768
6 Jan 5731.35 5.7 0.70 38.53 626 -72 817
3 Jan 5733.40 5 -0.75 35.14 233 -64 904
2 Jan 5753.05 5.75 0.25 34.71 542 -44 967
1 Jan 5673.35 5.5 0.75 35.94 1,190 502 1,010
31 Dec 5585.90 4.75 -0.80 36.38 99 15 507
30 Dec 5643.50 5.55 -2.00 35.95 262 58 492
27 Dec 5678.00 7.55 0.55 34.72 111 64 433
26 Dec 5752.35 7 -0.80 31.50 51 0 369
24 Dec 5725.70 7.8 -4.20 32.14 87 40 367
23 Dec 5730.45 12 -8.10 33.86 199 17 323
20 Dec 5824.30 20.1 -22.55 33.94 401 127 302
19 Dec 6220.60 42.65 -64.35 28.20 331 100 175
18 Dec 6574.05 107 -28.05 26.25 75 19 69
17 Dec 6696.95 135.05 -19.90 25.24 32 2 50
16 Dec 6738.45 154.95 -3.05 24.46 37 15 49
13 Dec 6714.45 158 18.00 24.54 39 20 34
12 Dec 6667.65 140 24.29 25 13 14


For Ltimindtree Limited - strike price 7000 expiring on 30JAN2025

Delta for 7000 CE is 0.01

Historical price for 7000 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 53.91, the open interest changed by -54 which decreased total open position to 599


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 48.93, the open interest changed by 5 which increased total open position to 648


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 50.40, the open interest changed by -80 which decreased total open position to 646


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 1.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 728


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was 49.56, the open interest changed by -270 which decreased total open position to 826


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 2.8, which was -8.20 lower than the previous day. The implied volatity was 41.78, the open interest changed by -73 which decreased total open position to 1092


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 11, which was 5.25 higher than the previous day. The implied volatity was 46.12, the open interest changed by 412 which increased total open position to 1164


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 5.75, which was 0.70 higher than the previous day. The implied volatity was 45.34, the open interest changed by -28 which decreased total open position to 753


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 5.05, which was -4.90 lower than the previous day. The implied volatity was 45.49, the open interest changed by -71 which decreased total open position to 781


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 9.95, which was -2.75 lower than the previous day. The implied volatity was 39.41, the open interest changed by -31 which decreased total open position to 852


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 12.7, which was 5.15 higher than the previous day. The implied volatity was 35.08, the open interest changed by -421 which decreased total open position to 883


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 7.55, which was -1.55 lower than the previous day. The implied volatity was 40.11, the open interest changed by 141 which increased total open position to 1304


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 9.1, which was 3.35 higher than the previous day. The implied volatity was 39.13, the open interest changed by 394 which increased total open position to 1161


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 5.75, which was 0.05 higher than the previous day. The implied volatity was 38.59, the open interest changed by -48 which decreased total open position to 768


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 5.7, which was 0.70 higher than the previous day. The implied volatity was 38.53, the open interest changed by -72 which decreased total open position to 817


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 5, which was -0.75 lower than the previous day. The implied volatity was 35.14, the open interest changed by -64 which decreased total open position to 904


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 5.75, which was 0.25 higher than the previous day. The implied volatity was 34.71, the open interest changed by -44 which decreased total open position to 967


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 5.5, which was 0.75 higher than the previous day. The implied volatity was 35.94, the open interest changed by 502 which increased total open position to 1010


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 4.75, which was -0.80 lower than the previous day. The implied volatity was 36.38, the open interest changed by 15 which increased total open position to 507


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 5.55, which was -2.00 lower than the previous day. The implied volatity was 35.95, the open interest changed by 58 which increased total open position to 492


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 7.55, which was 0.55 higher than the previous day. The implied volatity was 34.72, the open interest changed by 64 which increased total open position to 433


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 7, which was -0.80 lower than the previous day. The implied volatity was 31.50, the open interest changed by 0 which decreased total open position to 369


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 7.8, which was -4.20 lower than the previous day. The implied volatity was 32.14, the open interest changed by 40 which increased total open position to 367


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 12, which was -8.10 lower than the previous day. The implied volatity was 33.86, the open interest changed by 17 which increased total open position to 323


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 20.1, which was -22.55 lower than the previous day. The implied volatity was 33.94, the open interest changed by 127 which increased total open position to 302


On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 42.65, which was -64.35 lower than the previous day. The implied volatity was 28.20, the open interest changed by 100 which increased total open position to 175


On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 107, which was -28.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 19 which increased total open position to 69


On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 135.05, which was -19.90 lower than the previous day. The implied volatity was 25.24, the open interest changed by 2 which increased total open position to 50


On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 154.95, which was -3.05 lower than the previous day. The implied volatity was 24.46, the open interest changed by 15 which increased total open position to 49


On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 158, which was 18.00 higher than the previous day. The implied volatity was 24.54, the open interest changed by 20 which increased total open position to 34


On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 140, which was lower than the previous day. The implied volatity was 24.29, the open interest changed by 13 which increased total open position to 14


LTIM 30JAN2025 7000 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 865.1 0 0.00 0 0 0
23 Jan 6002.05 865.1 0.00 0.00 0 0 0
22 Jan 5849.90 865.1 0.00 0.00 0 0 0
21 Jan 5758.40 865.1 0.00 0.00 0 0 0
20 Jan 5825.30 865.1 0.00 0.00 0 0 0
17 Jan 5890.30 865.1 0.00 0.00 0 0 0
16 Jan 5978.80 865.1 0.00 0.00 0 0 0
15 Jan 5837.55 865.1 0.00 0.00 0 0 0
14 Jan 5751.90 865.1 0.00 0.00 0 0 0
13 Jan 6030.75 865.1 0.00 0.00 0 0 0
10 Jan 6124.40 865.1 -259.90 34.88 1 0 1
9 Jan 5840.70 1125 0.00 0.00 0 0 0
8 Jan 5881.85 1125 0.00 0.00 0 0 0
7 Jan 5756.95 1125 0.00 0.00 0 -1 0
6 Jan 5731.35 1125 387.35 - 1 0 2
3 Jan 5733.40 737.65 0.00 0.00 0 0 0
2 Jan 5753.05 737.65 0.00 0.00 0 0 0
1 Jan 5673.35 737.65 0.00 0.00 0 0 0
31 Dec 5585.90 737.65 0.00 0.00 0 0 0
30 Dec 5643.50 737.65 0.00 0.00 0 0 0
27 Dec 5678.00 737.65 0.00 0.00 0 0 0
26 Dec 5752.35 737.65 0.00 0.00 0 0 0
24 Dec 5725.70 737.65 0.00 0.00 0 0 0
23 Dec 5730.45 737.65 0.00 0.00 0 0 0
20 Dec 5824.30 737.65 0.00 0.00 0 2 0
19 Dec 6220.60 737.65 -489.05 28.42 3 2 2
18 Dec 6574.05 1226.7 0.00 - 0 0 0
17 Dec 6696.95 1226.7 0.00 - 0 0 0
16 Dec 6738.45 1226.7 0.00 - 0 0 0
13 Dec 6714.45 1226.7 0.00 - 0 0 0
12 Dec 6667.65 1226.7 - 0 0 0


For Ltimindtree Limited - strike price 7000 expiring on 30JAN2025

Delta for 7000 PE is 0.00

Historical price for 7000 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 865.1, 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 865.1, 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 22 Jan LTIM was trading at 5849.90. The strike last trading price was 865.1, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 865.1, 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 20 Jan LTIM was trading at 5825.30. The strike last trading price was 865.1, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 865.1, 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 865.1, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 865.1, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 865.1, 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 13 Jan LTIM was trading at 6030.75. The strike last trading price was 865.1, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 865.1, which was -259.90 lower than the previous day. The implied volatity was 34.88, 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 1125, 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 1125, 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 1125, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 1125, which was 387.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 737.65, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 737.65, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 737.65, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 737.65, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 737.65, 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 27 Dec LTIM was trading at 5678.00. The strike last trading price was 737.65, 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 26 Dec LTIM was trading at 5752.35. The strike last trading price was 737.65, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 737.65, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 737.65, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 737.65, 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 19 Dec LTIM was trading at 6220.60. The strike last trading price was 737.65, which was -489.05 lower than the previous day. The implied volatity was 28.42, the open interest changed by 2 which increased total open position to 2


On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 1226.7, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 1226.7, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 1226.7, 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 13 Dec LTIM was trading at 6714.45. The strike last trading price was 1226.7, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 1226.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0