LTM
Ltimindtree Limited
Historical option data for LTM
01 Apr 2026 04:14 PM IST
| LTM 28-Apr-2026 (27d) 4250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 4.33
Theta: -3.21
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 4107.00 | 106.4 | 19.4 | 34.72 | 320 | 40 | 249 | |||||||||
| 30 Mar | 4013.80 | 91.95 | -35.9 | 36.49 | 53 | -20 | 209 | |||||||||
| 27 Mar | 4200.70 | 130.55 | -10.05 | 28.81 | 247 | 49 | 126 | |||||||||
| 25 Mar | 4292.90 | 140.6 | -14.3 | 20.38 | 121 | 40 | 77 | |||||||||
| 24 Mar | 4211.50 | 135.25 | -292.65 | 24.75 | 43 | 0 | 0 | |||||||||
| 23 Mar | 4105.60 | 427.9 | 0 | 2.18 | 0 | 0 | 0 | |||||||||
| 20 Mar | 4298.80 | 427.9 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 19 Mar | 4198.50 | 427.9 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 18 Mar | 4298.80 | 427.9 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 17 Mar | 4189.20 | 427.9 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 16 Mar | 4207.10 | 427.9 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 4206.50 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4323.60 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4262.70 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4323.10 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4317.20 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4292.00 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4306.40 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4349.30 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4404.40 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4462.00 | 427.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 4250 expiring on 28APR2026
Delta for 4250 CE is 0.4
Historical price for 4250 CE is as follows
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 106.4, which was 19.4 higher than the previous day. The implied volatity was 34.72, the open interest changed by 40 which increased total open position to 249
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 91.95, which was -35.9 lower than the previous day. The implied volatity was 36.49, the open interest changed by -20 which decreased total open position to 209
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 130.55, which was -10.05 lower than the previous day. The implied volatity was 28.81, the open interest changed by 49 which increased total open position to 126
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 140.6, which was -14.3 lower than the previous day. The implied volatity was 20.38, the open interest changed by 40 which increased total open position to 77
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 135.25, which was -292.65 lower than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 0
On 23 Mar LTM was trading at 4105.60. The strike last trading price was 427.9, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LTM was trading at 4298.80. The strike last trading price was 427.9, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LTM was trading at 4198.50. The strike last trading price was 427.9, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LTM was trading at 4298.80. The strike last trading price was 427.9, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LTM was trading at 4189.20. The strike last trading price was 427.9, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 16 Mar LTM was trading at 4207.10. The strike last trading price was 427.9, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LTM was trading at 4206.50. The strike last trading price was 427.9, 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 12 Mar LTM was trading at 4323.60. The strike last trading price was 427.9, 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 427.9, 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 427.9, 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 427.9, 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 427.9, 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 427.9, 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 427.9, 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 427.9, 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 427.9, 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 (27d) 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 4.38
Theta: -2.75
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 4107.00 | 254.35 | -45 | 42.59 | 82 | 23 | 84 |
| 30 Mar | 4013.80 | 300.25 | 21.75 | 41.62 | 29 | 13 | 61 |
| 27 Mar | 4200.70 | 278.5 | 72.45 | 53.59 | 30 | 12 | 48 |
| 25 Mar | 4292.90 | 206.05 | 77.7 | 45.89 | 39 | 36 | 36 |
| 24 Mar | 4211.50 | 128.35 | 0 | 0.3 | 0 | 0 | 0 |
| 23 Mar | 4105.60 | 128.35 | 0 | 0.61 | 0 | 0 | 0 |
| 20 Mar | 4298.80 | 128.35 | 0 | 2.83 | 0 | 0 | 0 |
| 19 Mar | 4198.50 | 128.35 | 0 | 0.17 | 0 | 0 | 0 |
| 18 Mar | 4298.80 | 128.35 | 0 | 1.74 | 0 | 0 | 0 |
| 17 Mar | 4189.20 | 128.35 | 0 | 0.01 | 0 | 0 | 0 |
| 16 Mar | 4207.10 | 128.35 | 0 | 0.08 | 0 | 0 | 0 |
| 13 Mar | 4206.50 | 128.35 | 0 | 0.42 | 0 | 0 | 0 |
| 12 Mar | 4323.60 | 128.35 | 0 | 2.38 | 0 | 0 | 0 |
| 11 Mar | 4262.70 | 128.35 | 0 | 1.38 | 0 | 0 | 0 |
| 10 Mar | 4323.10 | 128.35 | 0 | 2.53 | 0 | 0 | 0 |
| 9 Mar | 4317.20 | 128.35 | 0 | 1.84 | 0 | 0 | 0 |
| 6 Mar | 4292.00 | 128.35 | 0 | 1.8 | 0 | 0 | 0 |
| 5 Mar | 4306.40 | 128.35 | 0 | 1.94 | 0 | 0 | 0 |
| 4 Mar | 4349.30 | 128.35 | 0 | 2.46 | 0 | 0 | 0 |
| 2 Mar | 4404.40 | 128.35 | 0 | 2.88 | 0 | 0 | 0 |
| 27 Feb | 4462.00 | 128.35 | 0 | 4.23 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4250 expiring on 28APR2026
Delta for 4250 PE is -0.57
Historical price for 4250 PE is as follows
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 254.35, which was -45 lower than the previous day. The implied volatity was 42.59, the open interest changed by 23 which increased total open position to 84
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 300.25, which was 21.75 higher than the previous day. The implied volatity was 41.62, the open interest changed by 13 which increased total open position to 61
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 278.5, which was 72.45 higher than the previous day. The implied volatity was 53.59, the open interest changed by 12 which increased total open position to 48
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 206.05, which was 77.7 higher than the previous day. The implied volatity was 45.89, the open interest changed by 36 which increased total open position to 36
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 128.35, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 23 Mar LTM was trading at 4105.60. The strike last trading price was 128.35, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LTM was trading at 4298.80. The strike last trading price was 128.35, which was 0 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 19 Mar LTM was trading at 4198.50. The strike last trading price was 128.35, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LTM was trading at 4298.80. The strike last trading price was 128.35, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LTM was trading at 4189.20. The strike last trading price was 128.35, which was 0 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 16 Mar LTM was trading at 4207.10. The strike last trading price was 128.35, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LTM was trading at 4206.50. The strike last trading price was 128.35, which was 0 lower than the previous day. The implied volatity was 0.42, 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 128.35, which was 0 lower than the previous day. The implied volatity was 2.38, 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 128.35, which was 0 lower than the previous day. The implied volatity was 1.38, 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 128.35, which was 0 lower than the previous day. The implied volatity was 2.53, 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 128.35, which was 0 lower than the previous day. The implied volatity was 1.84, 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 128.35, which was 0 lower than the previous day. The implied volatity was 1.8, 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 128.35, which was 0 lower than the previous day. The implied volatity was 1.94, 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 128.35, which was 0 lower than the previous day. The implied volatity was 2.46, 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 128.35, which was 0 lower than the previous day. The implied volatity was 2.88, 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 128.35, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
