LTM
Ltimindtree Limited
Historical option data for LTM
30 Apr 2026 04:10 PM IST
| LTM 26-May-2026 (25d) 4350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.05
Theta: -2.72
Gamma: 0.00121
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 4269.60 | 108.5 | -10.150000000000006 | 28.49 | 641 | 42 | 341 | |||||||||
| 29 Apr | 4323.10 | 114.15 | -16 | 25.65 | 579 | 56 | 301 | |||||||||
| 28 Apr | 4380.60 | 129 | -9.599999999999994 | 21.27 | 520 | 172 | 247 | |||||||||
| 27 Apr | 4346.00 | 144 | 42.8 | 27.15 | 373 | -3 | 75 | |||||||||
| 24 Apr | 4282.30 | 105 | -164.95 | 23.02 | 158 | 53 | 81 | |||||||||
| 23 Apr | 4531.50 | 269.95 | -96 | 0.54 | 0 | 0 | 28 | |||||||||
| 22 Apr | 4604.30 | 269.95 | 156.5 | 0.54 | 28 | 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 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4572.00 | 113.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4523.00 | 113.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 4442.50 | 113.45 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 6 Apr | 4307.40 | 113.45 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 2 Apr | 4303.90 | 113.45 | 0 | 0.95 | 0 | 0 | 0 | |||||||||
| 1 Apr | 4107.00 | 113.45 | 0 | 2.97 | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 4350 expiring on 26MAY2026
Delta for 4350 CE is 0.46
Historical price for 4350 CE is as follows
On 30 Apr LTM was trading at 4269.60. The strike last trading price was 108.5, which was -10.150000000000006 lower than the previous day. The implied volatity was 28.49, the open interest changed by 42 which increased total open position to 341
On 29 Apr LTM was trading at 4323.10. The strike last trading price was 114.15, which was -16 lower than the previous day. The implied volatity was 25.65, the open interest changed by 56 which increased total open position to 301
On 28 Apr LTM was trading at 4380.60. The strike last trading price was 129, which was -9.599999999999994 lower than the previous day. The implied volatity was 21.27, the open interest changed by 172 which increased total open position to 247
On 27 Apr LTM was trading at 4346.00. The strike last trading price was 144, which was 42.8 higher than the previous day. The implied volatity was 27.15, the open interest changed by -3 which decreased total open position to 75
On 24 Apr LTM was trading at 4282.30. The strike last trading price was 105, which was -164.95 lower than the previous day. The implied volatity was 23.02, the open interest changed by 53 which increased total open position to 81
On 23 Apr LTM was trading at 4531.50. The strike last trading price was 269.95, which was -96 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 28
On 22 Apr LTM was trading at 4604.30. The strike last trading price was 269.95, which was 156.5 higher than the previous day. The implied volatity was 0.54, 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 -, 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 113.45, 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 113.45, 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 113.45, which was 0 lower than the previous day. The implied volatity was 0.39, 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 113.45, which was 0 lower than the previous day. The implied volatity was 0.07, 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 113.45, which was 0 lower than the previous day. The implied volatity was 0.95, 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 113.45, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
| LTM 26-May-2026 (25d) 4350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.05
Theta: -2.66
Gamma: 0.00098
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 4269.60 | 196.55 | 12.75 | 35.43 | 15 | -2 | 290 |
| 29 Apr | 4323.10 | 188.85 | 13.5 | 38.5 | 577 | 39 | 291 |
| 28 Apr | 4380.60 | 176.45 | -43.10000000000002 | 41.75 | 348 | 244 | 249 |
| 27 Apr | 4346.00 | 219.55 | -53.5 | 45.74 | 2 | 0 | 5 |
| 24 Apr | 4282.30 | 273.05 | -128.5 | 50.67 | 5 | 4 | 4 |
| 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 | 3.01 | 0 | 0 | 0 |
| 9 Apr | 4572.00 | 401.55 | 0 | 4.57 | 0 | 0 | 0 |
| 8 Apr | 4523.00 | 401.55 | 0 | 3.89 | 0 | 0 | 0 |
| 7 Apr | 4442.50 | 401.55 | 0 | 2.68 | 0 | 0 | 0 |
| 6 Apr | 4307.40 | 401.55 | 0 | 0.29 | 0 | 0 | 0 |
| 2 Apr | 4303.90 | 401.55 | 0 | 0.52 | 0 | 0 | 0 |
| 1 Apr | 4107.00 | 401.55 | 0 | 0 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4350 expiring on 26MAY2026
Delta for 4350 PE is -0.54
Historical price for 4350 PE is as follows
On 30 Apr LTM was trading at 4269.60. The strike last trading price was 196.55, which was 12.75 higher than the previous day. The implied volatity was 35.43, the open interest changed by -2 which decreased total open position to 290
On 29 Apr LTM was trading at 4323.10. The strike last trading price was 188.85, which was 13.5 higher than the previous day. The implied volatity was 38.5, the open interest changed by 39 which increased total open position to 291
On 28 Apr LTM was trading at 4380.60. The strike last trading price was 176.45, which was -43.10000000000002 lower than the previous day. The implied volatity was 41.75, the open interest changed by 244 which increased total open position to 249
On 27 Apr LTM was trading at 4346.00. The strike last trading price was 219.55, which was -53.5 lower than the previous day. The implied volatity was 45.74, the open interest changed by 0 which decreased total open position to 5
On 24 Apr LTM was trading at 4282.30. The strike last trading price was 273.05, which was -128.5 lower than the previous day. The implied volatity was 50.67, the open interest changed by 4 which increased total open position to 4
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 3.01, 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 401.55, which was 0 lower than the previous day. The implied volatity was 4.57, 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 401.55, which was 0 lower than the previous day. The implied volatity was 3.89, 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 401.55, which was 0 lower than the previous day. The implied volatity was 2.68, 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 401.55, 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 2 Apr LTM was trading at 4303.90. The strike last trading price was 401.55, which was 0 lower than the previous day. The implied volatity was 0.52, 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 401.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
