LTM
Ltimindtree Limited
Historical option data for LTM
10 Apr 2026 02:25 PM IST
| LTM 28-Apr-2026 (18d) 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.03
Theta: -2.72
Gamma: 0.00102
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 4483.80 | 244.55 | -72.5 | 29.76 | 68 | -9 | 435 | |||||||||
| 9 Apr | 4572.00 | 314.4 | 25.5 | 26.9 | 87 | -34 | 445 | |||||||||
| 8 Apr | 4523.00 | 291 | 55.35 | 29.17 | 157 | -55 | 480 | |||||||||
| 7 Apr | 4442.50 | 234 | 71.05 | 29.72 | 1,583 | -259 | 541 | |||||||||
| 6 Apr | 4307.40 | 157.15 | -8.3 | 34.27 | 1,278 | -26 | 833 | |||||||||
| 2 Apr | 4303.90 | 163.6 | 74.45 | 34.2 | 3,557 | 58 | 863 | |||||||||
| 1 Apr | 4107.00 | 91 | 17.3 | 35.14 | 1,290 | 55 | 773 | |||||||||
| 30 Mar | 4013.80 | 77 | -29.55 | 36.37 | 882 | 113 | 717 | |||||||||
| 27 Mar | 4200.70 | 108.55 | -17.4 | 28.65 | 761 | 167 | 605 | |||||||||
| 25 Mar | 4292.90 | 119.1 | -3.7 | 21.46 | 1,933 | 75 | 437 | |||||||||
| 24 Mar | 4211.50 | 121.25 | 25.45 | 26.53 | 408 | 171 | 343 | |||||||||
| 23 Mar | 4105.60 | 95.25 | -15.85 | 30.9 | 160 | 40 | 173 | |||||||||
| 20 Mar | 4298.80 | 112.45 | -1599.15 | 8.09 | 167 | 127 | 127 | |||||||||
| 19 Mar | 4198.50 | 1711.6 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 18 Mar | 4298.80 | 1711.6 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 17 Mar | 4189.20 | 1711.6 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 16 Mar | 4207.10 | 1711.6 | 0 | 1.1 | 0 | 0 | 0 | |||||||||
| 13 Mar | 4206.50 | 1711.6 | 0 | 0.89 | 0 | 0 | 0 | |||||||||
| 12 Mar | 4323.60 | 1711.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4262.70 | 1711.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4323.10 | 1711.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4317.20 | 1711.6 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 6 Mar | 4292.00 | 1711.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4306.40 | 1711.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4349.30 | 1711.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 4404.40 | 1711.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4462.00 | 1711.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 4300 expiring on 28APR2026
Delta for 4300 CE is 0.76
Historical price for 4300 CE is as follows
On 10 Apr LTM was trading at 4483.80. The strike last trading price was 244.55, which was -72.5 lower than the previous day. The implied volatity was 29.76, the open interest changed by -9 which decreased total open position to 435
On 9 Apr LTM was trading at 4572.00. The strike last trading price was 314.4, which was 25.5 higher than the previous day. The implied volatity was 26.9, the open interest changed by -34 which decreased total open position to 445
On 8 Apr LTM was trading at 4523.00. The strike last trading price was 291, which was 55.35 higher than the previous day. The implied volatity was 29.17, the open interest changed by -55 which decreased total open position to 480
On 7 Apr LTM was trading at 4442.50. The strike last trading price was 234, which was 71.05 higher than the previous day. The implied volatity was 29.72, the open interest changed by -259 which decreased total open position to 541
On 6 Apr LTM was trading at 4307.40. The strike last trading price was 157.15, which was -8.3 lower than the previous day. The implied volatity was 34.27, the open interest changed by -26 which decreased total open position to 833
On 2 Apr LTM was trading at 4303.90. The strike last trading price was 163.6, which was 74.45 higher than the previous day. The implied volatity was 34.2, the open interest changed by 58 which increased total open position to 863
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 91, which was 17.3 higher than the previous day. The implied volatity was 35.14, the open interest changed by 55 which increased total open position to 773
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 77, which was -29.55 lower than the previous day. The implied volatity was 36.37, the open interest changed by 113 which increased total open position to 717
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 108.55, which was -17.4 lower than the previous day. The implied volatity was 28.65, the open interest changed by 167 which increased total open position to 605
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 119.1, which was -3.7 lower than the previous day. The implied volatity was 21.46, the open interest changed by 75 which increased total open position to 437
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 121.25, which was 25.45 higher than the previous day. The implied volatity was 26.53, the open interest changed by 171 which increased total open position to 343
On 23 Mar LTM was trading at 4105.60. The strike last trading price was 95.25, which was -15.85 lower than the previous day. The implied volatity was 30.9, the open interest changed by 40 which increased total open position to 173
On 20 Mar LTM was trading at 4298.80. The strike last trading price was 112.45, which was -1599.15 lower than the previous day. The implied volatity was 8.09, the open interest changed by 127 which increased total open position to 127
On 19 Mar LTM was trading at 4198.50. The strike last trading price was 1711.6, 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 18 Mar LTM was trading at 4298.80. The strike last trading price was 1711.6, which was 0 lower than the previous day. The implied volatity was 1.18, 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 1711.6, which was 0 lower than the previous day. The implied volatity was 0.99, 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 1711.6, 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 13 Mar LTM was trading at 4206.50. The strike last trading price was 1711.6, which was 0 lower than the previous day. The implied volatity was 0.89, 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 1711.6, 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 1711.6, 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 1711.6, 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 1711.6, 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 6 Mar LTM was trading at 4292.00. The strike last trading price was 1711.6, 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 1711.6, 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 1711.6, 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 1711.6, 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 1711.6, 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 (18d) 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.03
Theta: -3.63
Gamma: 0.00082
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 4483.80 | 85.95 | 24.35 | 42.36 | 438 | -90 | 749 |
| 9 Apr | 4572.00 | 61.05 | -7.85 | 42.28 | 406 | 0 | 841 |
| 8 Apr | 4523.00 | 66.5 | -46.25 | 39.99 | 453 | -39 | 840 |
| 7 Apr | 4442.50 | 113.55 | -60.45 | 45.51 | 771 | -5 | 880 |
| 6 Apr | 4307.40 | 177.3 | -6.3 | 45.26 | 497 | 19 | 885 |
| 2 Apr | 4303.90 | 180.9 | -90.1 | 41.42 | 537 | 276 | 865 |
| 1 Apr | 4107.00 | 275.95 | -50 | 40.27 | 204 | -13 | 590 |
| 30 Mar | 4013.80 | 325.95 | 16.55 | 39.56 | 35 | 12 | 602 |
| 27 Mar | 4200.70 | 282.4 | 43.85 | 48.75 | 305 | 77 | 588 |
| 25 Mar | 4292.90 | 256.3 | -68.15 | 50.79 | 685 | 459 | 503 |
| 24 Mar | 4211.50 | 333.1 | 120.6 | - | 0 | 0 | 44 |
| 23 Mar | 4105.60 | 333.1 | 120.6 | - | 0 | 0 | 44 |
| 20 Mar | 4298.80 | 333.1 | 120.6 | 68.08 | 10 | -1 | 45 |
| 19 Mar | 4198.50 | 212.5 | 18.6 | 33.11 | 15 | 2 | 46 |
| 18 Mar | 4298.80 | 199.65 | 194.4 | 38.66 | 61 | 43 | 43 |
| 17 Mar | 4189.20 | 5.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4207.10 | 5.25 | 0 | 0.14 | 0 | 0 | 0 |
| 13 Mar | 4206.50 | 5.25 | 0 | 0.04 | 0 | 0 | 0 |
| 12 Mar | 4323.60 | 5.25 | 0 | 1.25 | 0 | 0 | 0 |
| 11 Mar | 4262.70 | 5.25 | 0 | 0.56 | 0 | 0 | 0 |
| 10 Mar | 4323.10 | 5.25 | 0 | 1.7 | 0 | 0 | 0 |
| 9 Mar | 4317.20 | 5.25 | 0 | 1.28 | 0 | 0 | 0 |
| 6 Mar | 4292.00 | 5.25 | 0 | 0.99 | 0 | 0 | 0 |
| 5 Mar | 4306.40 | 5.25 | 0 | 1.1 | 0 | 0 | 0 |
| 4 Mar | 4349.30 | 5.25 | 0 | 2.11 | 0 | 0 | 0 |
| 2 Mar | 4404.40 | 5.25 | 0 | 2.18 | 0 | 0 | 0 |
| 27 Feb | 4462.00 | 5.25 | 0 | 3.52 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4300 expiring on 28APR2026
Delta for 4300 PE is -0.3
Historical price for 4300 PE is as follows
On 10 Apr LTM was trading at 4483.80. The strike last trading price was 85.95, which was 24.35 higher than the previous day. The implied volatity was 42.36, the open interest changed by -90 which decreased total open position to 749
On 9 Apr LTM was trading at 4572.00. The strike last trading price was 61.05, which was -7.85 lower than the previous day. The implied volatity was 42.28, the open interest changed by 0 which decreased total open position to 841
On 8 Apr LTM was trading at 4523.00. The strike last trading price was 66.5, which was -46.25 lower than the previous day. The implied volatity was 39.99, the open interest changed by -39 which decreased total open position to 840
On 7 Apr LTM was trading at 4442.50. The strike last trading price was 113.55, which was -60.45 lower than the previous day. The implied volatity was 45.51, the open interest changed by -5 which decreased total open position to 880
On 6 Apr LTM was trading at 4307.40. The strike last trading price was 177.3, which was -6.3 lower than the previous day. The implied volatity was 45.26, the open interest changed by 19 which increased total open position to 885
On 2 Apr LTM was trading at 4303.90. The strike last trading price was 180.9, which was -90.1 lower than the previous day. The implied volatity was 41.42, the open interest changed by 276 which increased total open position to 865
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 275.95, which was -50 lower than the previous day. The implied volatity was 40.27, the open interest changed by -13 which decreased total open position to 590
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 325.95, which was 16.55 higher than the previous day. The implied volatity was 39.56, the open interest changed by 12 which increased total open position to 602
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 282.4, which was 43.85 higher than the previous day. The implied volatity was 48.75, the open interest changed by 77 which increased total open position to 588
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 256.3, which was -68.15 lower than the previous day. The implied volatity was 50.79, the open interest changed by 459 which increased total open position to 503
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 333.1, which was 120.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 23 Mar LTM was trading at 4105.60. The strike last trading price was 333.1, which was 120.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 20 Mar LTM was trading at 4298.80. The strike last trading price was 333.1, which was 120.6 higher than the previous day. The implied volatity was 68.08, the open interest changed by -1 which decreased total open position to 45
On 19 Mar LTM was trading at 4198.50. The strike last trading price was 212.5, which was 18.6 higher than the previous day. The implied volatity was 33.11, the open interest changed by 2 which increased total open position to 46
On 18 Mar LTM was trading at 4298.80. The strike last trading price was 199.65, which was 194.4 higher than the previous day. The implied volatity was 38.66, the open interest changed by 43 which increased total open position to 43
On 17 Mar LTM was trading at 4189.20. The strike last trading price was 5.25, 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 16 Mar LTM was trading at 4207.10. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 0.14, 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 5.25, which was 0 lower than the previous day. The implied volatity was 0.04, 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 5.25, which was 0 lower than the previous day. The implied volatity was 1.25, 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 5.25, which was 0 lower than the previous day. The implied volatity was 0.56, 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 5.25, which was 0 lower than the previous day. The implied volatity was 1.7, 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 5.25, which was 0 lower than the previous day. The implied volatity was 1.28, 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 5.25, which was 0 lower than the previous day. The implied volatity was 0.99, 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 5.25, 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 4 Mar LTM was trading at 4349.30. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 2.11, 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 5.25, 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 27 Feb LTM was trading at 4462.00. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
