LTM
Ltimindtree Limited
Historical option data for LTM
30 Mar 2026 04:14 PM IST
| LTM 28-Apr-2026 (28d) 4200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 4.36
Theta: -3.12
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 4013.80 | 106.95 | -38.9 | 36.15 | 469 | 81 | 460 | |||||||||
| 27 Mar | 4200.70 | 150 | -16.9 | 27.9 | 298 | 81 | 386 | |||||||||
| 25 Mar | 4292.90 | 163 | 5.65 | 18.58 | 804 | 80 | 303 | |||||||||
| 24 Mar | 4211.50 | 161 | 37.3 | 24.64 | 369 | 10 | 222 | |||||||||
| 23 Mar | 4105.60 | 127.8 | -12.35 | 29.96 | 350 | 38 | 212 | |||||||||
| 20 Mar | 4298.80 | 147.1 | -26.45 | 6.79 | 354 | 116 | 167 | |||||||||
| 19 Mar | 4198.50 | 180 | -46.15 | 28.3 | 65 | 29 | 51 | |||||||||
| 18 Mar | 4298.80 | 225 | 30.55 | 25.25 | 19 | 1 | 17 | |||||||||
| 17 Mar | 4189.20 | 194.45 | 17.15 | 29.82 | 20 | 4 | 15 | |||||||||
| 16 Mar | 4207.10 | 177.3 | -72.7 | 27.78 | 15 | 8 | 9 | |||||||||
| 13 Mar | 4206.50 | 250 | -1558.25 | 37.71 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 4323.60 | 1808.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4262.70 | 1808.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4323.10 | 1808.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4317.20 | 1808.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4292.00 | 1808.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4306.40 | 1808.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4349.30 | 1808.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4404.40 | 1808.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4462.00 | 1808.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 4200 expiring on 28APR2026
Delta for 4200 CE is 0.39
Historical price for 4200 CE is as follows
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 106.95, which was -38.9 lower than the previous day. The implied volatity was 36.15, the open interest changed by 81 which increased total open position to 460
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 150, which was -16.9 lower than the previous day. The implied volatity was 27.9, the open interest changed by 81 which increased total open position to 386
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 163, which was 5.65 higher than the previous day. The implied volatity was 18.58, the open interest changed by 80 which increased total open position to 303
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 161, which was 37.3 higher than the previous day. The implied volatity was 24.64, the open interest changed by 10 which increased total open position to 222
On 23 Mar LTM was trading at 4105.60. The strike last trading price was 127.8, which was -12.35 lower than the previous day. The implied volatity was 29.96, the open interest changed by 38 which increased total open position to 212
On 20 Mar LTM was trading at 4298.80. The strike last trading price was 147.1, which was -26.45 lower than the previous day. The implied volatity was 6.79, the open interest changed by 116 which increased total open position to 167
On 19 Mar LTM was trading at 4198.50. The strike last trading price was 180, which was -46.15 lower than the previous day. The implied volatity was 28.3, the open interest changed by 29 which increased total open position to 51
On 18 Mar LTM was trading at 4298.80. The strike last trading price was 225, which was 30.55 higher than the previous day. The implied volatity was 25.25, the open interest changed by 1 which increased total open position to 17
On 17 Mar LTM was trading at 4189.20. The strike last trading price was 194.45, which was 17.15 higher than the previous day. The implied volatity was 29.82, the open interest changed by 4 which increased total open position to 15
On 16 Mar LTM was trading at 4207.10. The strike last trading price was 177.3, which was -72.7 lower than the previous day. The implied volatity was 27.78, the open interest changed by 8 which increased total open position to 9
On 13 Mar LTM was trading at 4206.50. The strike last trading price was 250, which was -1558.25 lower than the previous day. The implied volatity was 37.71, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LTM was trading at 4323.60. The strike last trading price was 1808.25, 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 11 Mar LTM was trading at 4262.70. The strike last trading price was 1808.25, 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 10 Mar LTM was trading at 4323.10. The strike last trading price was 1808.25, 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 9 Mar LTM was trading at 4317.20. The strike last trading price was 1808.25, 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 6 Mar LTM was trading at 4292.00. The strike last trading price was 1808.25, 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 5 Mar LTM was trading at 4306.40. The strike last trading price was 1808.25, 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 4 Mar LTM was trading at 4349.30. The strike last trading price was 1808.25, 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 2 Mar LTM was trading at 4404.40. The strike last trading price was 1808.25, 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 27 Feb LTM was trading at 4462.00. The strike last trading price was 1808.25, 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
| LTM 28-Apr-2026 (28d) 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 4.42
Theta: -2.43
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 4013.80 | 267.2 | 39.05 | 41.48 | 75 | 20 | 423 |
| 27 Mar | 4200.70 | 225 | 34.95 | 48.07 | 432 | 42 | 273 |
| 25 Mar | 4292.90 | 197.75 | -47.65 | 48.84 | 314 | 40 | 226 |
| 24 Mar | 4211.50 | 245.4 | -79.6 | 53.24 | 65 | 31 | 186 |
| 23 Mar | 4105.60 | 325 | 69.6 | 57.13 | 79 | 8 | 154 |
| 20 Mar | 4298.80 | 259.25 | 54.55 | 63.21 | 129 | 67 | 145 |
| 19 Mar | 4198.50 | 205.85 | 55.05 | 41.36 | 55 | 29 | 77 |
| 18 Mar | 4298.80 | 150.8 | -42.25 | 38.02 | 53 | 32 | 47 |
| 17 Mar | 4189.20 | 193.05 | -1.9 | 38.41 | 22 | 10 | 15 |
| 16 Mar | 4207.10 | 194.95 | 45.95 | 37.64 | 2 | -1 | 5 |
| 13 Mar | 4206.50 | 149 | 21.4 | - | 0 | 0 | 0 |
| 12 Mar | 4323.60 | 149 | 21.4 | - | 0 | 0 | 0 |
| 11 Mar | 4262.70 | 149 | 21.4 | - | 0 | 0 | 6 |
| 10 Mar | 4323.10 | 149 | 21.4 | - | 0 | 0 | 6 |
| 9 Mar | 4317.20 | 149 | 21.4 | - | 0 | 0 | 0 |
| 6 Mar | 4292.00 | 149 | 21.4 | - | 0 | 0 | 6 |
| 5 Mar | 4306.40 | 149 | 21.4 | - | 0 | 1 | 0 |
| 4 Mar | 4349.30 | 149 | 21.4 | 35.81 | 1 | 0 | 5 |
| 2 Mar | 4404.40 | 127.6 | 7.6 | - | 0 | 0 | 5 |
| 27 Feb | 4462.00 | 127.6 | 7.6 | - | 2 | 0 | 5 |
For Ltimindtree Limited - strike price 4200 expiring on 28APR2026
Delta for 4200 PE is -0.59
Historical price for 4200 PE is as follows
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 267.2, which was 39.05 higher than the previous day. The implied volatity was 41.48, the open interest changed by 20 which increased total open position to 423
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 225, which was 34.95 higher than the previous day. The implied volatity was 48.07, the open interest changed by 42 which increased total open position to 273
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 197.75, which was -47.65 lower than the previous day. The implied volatity was 48.84, the open interest changed by 40 which increased total open position to 226
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 245.4, which was -79.6 lower than the previous day. The implied volatity was 53.24, the open interest changed by 31 which increased total open position to 186
On 23 Mar LTM was trading at 4105.60. The strike last trading price was 325, which was 69.6 higher than the previous day. The implied volatity was 57.13, the open interest changed by 8 which increased total open position to 154
On 20 Mar LTM was trading at 4298.80. The strike last trading price was 259.25, which was 54.55 higher than the previous day. The implied volatity was 63.21, the open interest changed by 67 which increased total open position to 145
On 19 Mar LTM was trading at 4198.50. The strike last trading price was 205.85, which was 55.05 higher than the previous day. The implied volatity was 41.36, the open interest changed by 29 which increased total open position to 77
On 18 Mar LTM was trading at 4298.80. The strike last trading price was 150.8, which was -42.25 lower than the previous day. The implied volatity was 38.02, the open interest changed by 32 which increased total open position to 47
On 17 Mar LTM was trading at 4189.20. The strike last trading price was 193.05, which was -1.9 lower than the previous day. The implied volatity was 38.41, the open interest changed by 10 which increased total open position to 15
On 16 Mar LTM was trading at 4207.10. The strike last trading price was 194.95, which was 45.95 higher than the previous day. The implied volatity was 37.64, the open interest changed by -1 which decreased total open position to 5
On 13 Mar LTM was trading at 4206.50. The strike last trading price was 149, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LTM was trading at 4323.60. The strike last trading price was 149, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LTM was trading at 4262.70. The strike last trading price was 149, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Mar LTM was trading at 4323.10. The strike last trading price was 149, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar LTM was trading at 4317.20. The strike last trading price was 149, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar LTM was trading at 4292.00. The strike last trading price was 149, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar LTM was trading at 4306.40. The strike last trading price was 149, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar LTM was trading at 4349.30. The strike last trading price was 149, which was 21.4 higher than the previous day. The implied volatity was 35.81, the open interest changed by 0 which decreased total open position to 5
On 2 Mar LTM was trading at 4404.40. The strike last trading price was 127.6, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Feb LTM was trading at 4462.00. The strike last trading price was 127.6, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
