LTM
Ltimindtree Limited
Historical option data for LTM
30 Apr 2026 04:10 PM IST
| LTM 26-May-2026 (25d) 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.05
Theta: -2.75
Gamma: 0.00121
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 4269.60 | 131.9 | -10.299999999999983 | 28.64 | 741 | 51 | 721 | |||||||||
| 29 Apr | 4323.10 | 135.3 | -19.549999999999983 | 24.84 | 959 | 221 | 671 | |||||||||
| 28 Apr | 4380.60 | 151.6 | -10.950000000000017 | 19.2 | 950 | 46 | 449 | |||||||||
| 27 Apr | 4346.00 | 168.2 | 54.44999999999999 | 26.59 | 1,355 | 104 | 405 | |||||||||
| 24 Apr | 4282.30 | 121 | -131.7 | 21.43 | 1,186 | 260 | 309 | |||||||||
| 23 Apr | 4531.50 | 240 | -55 | 13.12 | 23 | 0 | 48 | |||||||||
| 22 Apr | 4604.30 | 295 | -161.64999999999998 | 0.63 | 55 | 47 | 47 | |||||||||
| 21 Apr | 4757.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 4715.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4753.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4730.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4628.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 4466.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 4503.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4572.00 | 456.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4523.00 | 456.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4442.50 | 456.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 4307.40 | 456.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 4303.90 | 456.65 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 1 Apr | 4107.00 | 456.65 | 0 | 2.1 | 0 | 0 | 0 | |||||||||
| 30 Mar | 4013.80 | 0 | 0 | 3.47 | 0 | 0 | 0 | |||||||||
| 27 Mar | 4200.70 | 0 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 25 Mar | 4292.90 | 0 | 0 | 0.28 | 0 | 0 | 0 | |||||||||
| 24 Mar | 4211.50 | 0 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 23 Mar | 4105.60 | 0 | 0 | 1.95 | 0 | 0 | 0 | |||||||||
| 20 Mar | 4298.80 | 0 | 0 | 0.48 | 0 | 0 | 0 | |||||||||
| 19 Mar | 4198.50 | 0 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 18 Mar | 4298.80 | 0 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 17 Mar | 4189.20 | 0 | 0 | 0.44 | 0 | 0 | 0 | |||||||||
| 16 Mar | 4207.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4206.50 | 0 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 12 Mar | 4323.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4262.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4323.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4317.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4292.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4306.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4349.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4404.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4462.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 4300 expiring on 26MAY2026
Delta for 4300 CE is 0.52
Historical price for 4300 CE is as follows
On 30 Apr LTM was trading at 4269.60. The strike last trading price was 131.9, which was -10.299999999999983 lower than the previous day. The implied volatity was 28.64, the open interest changed by 51 which increased total open position to 721
On 29 Apr LTM was trading at 4323.10. The strike last trading price was 135.3, which was -19.549999999999983 lower than the previous day. The implied volatity was 24.84, the open interest changed by 221 which increased total open position to 671
On 28 Apr LTM was trading at 4380.60. The strike last trading price was 151.6, which was -10.950000000000017 lower than the previous day. The implied volatity was 19.2, the open interest changed by 46 which increased total open position to 449
On 27 Apr LTM was trading at 4346.00. The strike last trading price was 168.2, which was 54.44999999999999 higher than the previous day. The implied volatity was 26.59, the open interest changed by 104 which increased total open position to 405
On 24 Apr LTM was trading at 4282.30. The strike last trading price was 121, which was -131.7 lower than the previous day. The implied volatity was 21.43, the open interest changed by 260 which increased total open position to 309
On 23 Apr LTM was trading at 4531.50. The strike last trading price was 240, which was -55 lower than the previous day. The implied volatity was 13.12, the open interest changed by 0 which decreased total open position to 48
On 22 Apr LTM was trading at 4604.30. The strike last trading price was 295, which was -161.64999999999998 lower than the previous day. The implied volatity was 0.63, the open interest changed by 47 which increased total open position to 47
On 21 Apr LTM was trading at 4757.90. The strike last trading price was 0, 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 20 Apr LTM was trading at 4715.80. The strike last trading price was 0, 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 17 Apr LTM was trading at 4753.60. The strike last trading price was 0, 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 16 Apr LTM was trading at 4730.00. The strike last trading price was 0, 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 15 Apr LTM was trading at 4628.70. The strike last trading price was 0, 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 13 Apr LTM was trading at 4466.60. The strike last trading price was 0, 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 Apr LTM was trading at 4503.70. The strike last trading price was 0, 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 Apr LTM was trading at 4572.00. The strike last trading price was 456.65, 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 8 Apr LTM was trading at 4523.00. The strike last trading price was 456.65, 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 7 Apr LTM was trading at 4442.50. The strike last trading price was 456.65, 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 Apr LTM was trading at 4307.40. The strike last trading price was 456.65, 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 Apr LTM was trading at 4303.90. The strike last trading price was 456.65, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 456.65, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.31, 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 0, which was 0 lower than the previous day. The implied volatity was 1.95, 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 0, which was 0 lower than the previous day. The implied volatity was 0.48, 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 0, which was 0 lower than the previous day. The implied volatity was 0.46, 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 0, which was 0 lower than the previous day. The implied volatity was 0.47, 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 0, which was 0 lower than the previous day. The implied volatity was 0.44, 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 0, 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 13 Mar LTM was trading at 4206.50. The strike last trading price was 0, 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 12 Mar LTM was trading at 4323.60. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 26-May-2026 (25d) 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.05
Theta: -2.61
Gamma: 0.00101
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 4269.60 | 157.35 | 2.3499999999999943 | 34.4 | 496 | -90 | 572 |
| 29 Apr | 4323.10 | 158.85 | 10.150000000000006 | 37.53 | 886 | 105 | 662 |
| 28 Apr | 4380.60 | 147.85 | -8.900000000000006 | 40.35 | 917 | 430 | 556 |
| 27 Apr | 4346.00 | 151.9 | -93.35 | 37.53 | 417 | 53 | 126 |
| 24 Apr | 4282.30 | 234 | 49.150000000000006 | 48.18 | 354 | 76 | 76 |
| 23 Apr | 4531.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 4604.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 4757.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 4715.80 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 4753.60 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 4730.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 4628.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 4466.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 4503.70 | 0 | 0 | 3.81 | 0 | 0 | 0 |
| 9 Apr | 4572.00 | 184.85 | 0 | 5.26 | 0 | 0 | 0 |
| 8 Apr | 4523.00 | 184.85 | 0 | 4.63 | 0 | 0 | 0 |
| 7 Apr | 4442.50 | 184.85 | 0 | 3.34 | 0 | 0 | 0 |
| 6 Apr | 4307.40 | 184.85 | 0 | 1.09 | 0 | 0 | 0 |
| 2 Apr | 4303.90 | 184.85 | 0 | 1.29 | 0 | 0 | 0 |
| 1 Apr | 4107.00 | 184.85 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 4013.80 | 184.85 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 4200.70 | 184.85 | 0 | 0.58 | 0 | 0 | 0 |
| 25 Mar | 4292.90 | 0 | 0 | 1.1 | 0 | 0 | 0 |
| 24 Mar | 4211.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 4105.60 | 0 | 0 | 0.19 | 0 | 0 | 0 |
| 20 Mar | 4298.80 | 0 | 0 | 0.48 | 0 | 0 | 0 |
| 19 Mar | 4198.50 | 0 | 0 | 0.17 | 0 | 0 | 0 |
| 18 Mar | 4298.80 | 0 | 0 | 1.26 | 0 | 0 | 0 |
| 17 Mar | 4189.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4207.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4206.50 | 0 | 0 | 0.23 | 0 | 0 | 0 |
| 12 Mar | 4323.60 | 0 | 0 | 1.5 | 0 | 0 | 0 |
| 11 Mar | 4262.70 | 0 | 0 | 0.77 | 0 | 0 | 0 |
| 10 Mar | 4323.10 | 0 | 0 | 1.32 | 0 | 0 | 0 |
| 9 Mar | 4317.20 | 0 | 0 | 1.42 | 0 | 0 | 0 |
| 6 Mar | 4292.00 | 0 | 0 | 1.06 | 0 | 0 | 0 |
| 5 Mar | 4306.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4349.30 | 0 | 0 | 2.12 | 0 | 0 | 0 |
| 2 Mar | 4404.40 | 0 | 0 | 2.69 | 0 | 0 | 0 |
| 27 Feb | 4462.00 | 0 | 0 | 3.14 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4300 expiring on 26MAY2026
Delta for 4300 PE is -0.48
Historical price for 4300 PE is as follows
On 30 Apr LTM was trading at 4269.60. The strike last trading price was 157.35, which was 2.3499999999999943 higher than the previous day. The implied volatity was 34.4, the open interest changed by -90 which decreased total open position to 572
On 29 Apr LTM was trading at 4323.10. The strike last trading price was 158.85, which was 10.150000000000006 higher than the previous day. The implied volatity was 37.53, the open interest changed by 105 which increased total open position to 662
On 28 Apr LTM was trading at 4380.60. The strike last trading price was 147.85, which was -8.900000000000006 lower than the previous day. The implied volatity was 40.35, the open interest changed by 430 which increased total open position to 556
On 27 Apr LTM was trading at 4346.00. The strike last trading price was 151.9, which was -93.35 lower than the previous day. The implied volatity was 37.53, the open interest changed by 53 which increased total open position to 126
On 24 Apr LTM was trading at 4282.30. The strike last trading price was 234, which was 49.150000000000006 higher than the previous day. The implied volatity was 48.18, the open interest changed by 76 which increased total open position to 76
On 23 Apr LTM was trading at 4531.50. The strike last trading price was 0, 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 22 Apr LTM was trading at 4604.30. The strike last trading price was 0, 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 21 Apr LTM was trading at 4757.90. The strike last trading price was 0, 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 20 Apr LTM was trading at 4715.80. The strike last trading price was 0, 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 17 Apr LTM was trading at 4753.60. The strike last trading price was 0, 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 16 Apr LTM was trading at 4730.00. The strike last trading price was 0, 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 15 Apr LTM was trading at 4628.70. The strike last trading price was 0, 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 13 Apr LTM was trading at 4466.60. The strike last trading price was 0, 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 Apr LTM was trading at 4503.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 9 Apr LTM was trading at 4572.00. The strike last trading price was 184.85, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 8 Apr LTM was trading at 4523.00. The strike last trading price was 184.85, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 7 Apr LTM was trading at 4442.50. The strike last trading price was 184.85, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 6 Apr LTM was trading at 4307.40. The strike last trading price was 184.85, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 2 Apr LTM was trading at 4303.90. The strike last trading price was 184.85, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 184.85, 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 30 Mar LTM was trading at 4013.80. The strike last trading price was 184.85, 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 Mar LTM was trading at 4200.70. The strike last trading price was 184.85, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.1, the open interest changed by 0 which decreased total open position to 0
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 0, 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 23 Mar LTM was trading at 4105.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.19, 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 0, which was 0 lower than the previous day. The implied volatity was 0.48, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 1.26, 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 0, 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 16 Mar LTM was trading at 4207.10. The strike last trading price was 0, 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 13 Mar LTM was trading at 4206.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.23, 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 0, which was 0 lower than the previous day. The implied volatity was 1.5, 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 0, which was 0 lower than the previous day. The implied volatity was 0.77, 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 0, which was 0 lower than the previous day. The implied volatity was 1.32, 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 0, which was 0 lower than the previous day. The implied volatity was 1.42, 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 0, which was 0 lower than the previous day. The implied volatity was 1.06, 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 0, 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 0, which was 0 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 2 Mar LTM was trading at 4404.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.69, 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 0, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
