LTM
Ltimindtree Limited
Historical option data for LTM
17 Apr 2026 04:11 PM IST
| LTM 28-Apr-2026 (10d) 4400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.02
Theta: -3.15
Gamma: 0.00064
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 4753.60 | 322.85 | 46.80000000000001 | 42.86 | 14 | -7 | 214 | |||||||||
| 16 Apr | 4730.00 | 276.05 | 68.05000000000001 | 47.38 | 29 | -5 | 222 | |||||||||
| 15 Apr | 4628.70 | 212.7 | 65.5 | 46.36 | 394 | -73 | 227 | |||||||||
| 13 Apr | 4466.60 | 143.7 | -37.75 | 27.19 | 573 | 59 | 296 | |||||||||
| 10 Apr | 4503.70 | 180.9 | -66.19999999999999 | 27.63 | 527 | 38 | 238 | |||||||||
| 9 Apr | 4572.00 | 242.35 | 24.15 | 28.73 | 270 | -8 | 200 | |||||||||
| 8 Apr | 4523.00 | 222 | 44.15 | 30.52 | 995 | -179 | 215 | |||||||||
| 7 Apr | 4442.50 | 176.1 | 59.7 | 31.3 | 5,902 | 155 | 407 | |||||||||
| 6 Apr | 4307.40 | 114.85 | -6.45 | 35.03 | 714 | 78 | 251 | |||||||||
| 2 Apr | 4303.90 | 119.9 | 58.3 | 34.37 | 794 | 42 | 175 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 4107.00 | 63.15 | 11.8 | 35.19 | 521 | 51 | 133 | |||||||||
| 30 Mar | 4013.80 | 52 | -25 | 35.93 | 129 | 18 | 81 | |||||||||
| 27 Mar | 4200.70 | 80.3 | -12 | 30.06 | 163 | 42 | 62 | |||||||||
| 25 Mar | 4292.90 | 87 | -1528.7 | 23.71 | 30 | 19 | 19 | |||||||||
| 24 Mar | 4211.50 | 1615.7 | 0 | 2.7 | 0 | 0 | 0 | |||||||||
| 23 Mar | 4105.60 | 1615.7 | 0 | 4.96 | 0 | 0 | 0 | |||||||||
| 20 Mar | 4298.80 | 1615.7 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 19 Mar | 4198.50 | 1615.7 | 0 | 2.83 | 0 | 0 | 0 | |||||||||
| 18 Mar | 4298.80 | 1615.7 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 17 Mar | 4189.20 | 1615.7 | 0 | 2.54 | 0 | 0 | 0 | |||||||||
| 16 Mar | 4207.10 | 1615.7 | 0 | 2.85 | 0 | 0 | 0 | |||||||||
| 13 Mar | 4206.50 | 1615.7 | 0 | 2.2 | 0 | 0 | 0 | |||||||||
| 12 Mar | 4323.60 | 1615.7 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
| 11 Mar | 4262.70 | 1615.7 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 10 Mar | 4323.10 | 1615.7 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 9 Mar | 4317.20 | 1615.7 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
| 6 Mar | 4292.00 | 1615.7 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
| 5 Mar | 4306.40 | 1615.7 | 0 | 0.58 | 0 | 0 | 0 | |||||||||
| 4 Mar | 4349.30 | 1615.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4404.40 | 1615.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4462.00 | 1615.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 4400 expiring on 28APR2026
Delta for 4400 CE is 0.85
Historical price for 4400 CE is as follows
On 17 Apr LTM was trading at 4753.60. The strike last trading price was 322.85, which was 46.80000000000001 higher than the previous day. The implied volatity was 42.86, the open interest changed by -7 which decreased total open position to 214
On 16 Apr LTM was trading at 4730.00. The strike last trading price was 276.05, which was 68.05000000000001 higher than the previous day. The implied volatity was 47.38, the open interest changed by -5 which decreased total open position to 222
On 15 Apr LTM was trading at 4628.70. The strike last trading price was 212.7, which was 65.5 higher than the previous day. The implied volatity was 46.36, the open interest changed by -73 which decreased total open position to 227
On 13 Apr LTM was trading at 4466.60. The strike last trading price was 143.7, which was -37.75 lower than the previous day. The implied volatity was 27.19, the open interest changed by 59 which increased total open position to 296
On 10 Apr LTM was trading at 4503.70. The strike last trading price was 180.9, which was -66.19999999999999 lower than the previous day. The implied volatity was 27.63, the open interest changed by 38 which increased total open position to 238
On 9 Apr LTM was trading at 4572.00. The strike last trading price was 242.35, which was 24.15 higher than the previous day. The implied volatity was 28.73, the open interest changed by -8 which decreased total open position to 200
On 8 Apr LTM was trading at 4523.00. The strike last trading price was 222, which was 44.15 higher than the previous day. The implied volatity was 30.52, the open interest changed by -179 which decreased total open position to 215
On 7 Apr LTM was trading at 4442.50. The strike last trading price was 176.1, which was 59.7 higher than the previous day. The implied volatity was 31.3, the open interest changed by 155 which increased total open position to 407
On 6 Apr LTM was trading at 4307.40. The strike last trading price was 114.85, which was -6.45 lower than the previous day. The implied volatity was 35.03, the open interest changed by 78 which increased total open position to 251
On 2 Apr LTM was trading at 4303.90. The strike last trading price was 119.9, which was 58.3 higher than the previous day. The implied volatity was 34.37, the open interest changed by 42 which increased total open position to 175
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 63.15, which was 11.8 higher than the previous day. The implied volatity was 35.19, the open interest changed by 51 which increased total open position to 133
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 52, which was -25 lower than the previous day. The implied volatity was 35.93, the open interest changed by 18 which increased total open position to 81
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 80.3, which was -12 lower than the previous day. The implied volatity was 30.06, the open interest changed by 42 which increased total open position to 62
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 87, which was -1528.7 lower than the previous day. The implied volatity was 23.71, the open interest changed by 19 which increased total open position to 19
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 1615.7, which was 0 lower than the previous day. The implied volatity was 2.7, 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 1615.7, which was 0 lower than the previous day. The implied volatity was 4.96, 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 1615.7, 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 19 Mar LTM was trading at 4198.50. The strike last trading price was 1615.7, 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 18 Mar LTM was trading at 4298.80. The strike last trading price was 1615.7, 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 17 Mar LTM was trading at 4189.20. The strike last trading price was 1615.7, which was 0 lower than the previous day. The implied volatity was 2.54, 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 1615.7, which was 0 lower than the previous day. The implied volatity was 2.85, 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 1615.7, which was 0 lower than the previous day. The implied volatity was 2.2, 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 1615.7, which was 0 lower than the previous day. The implied volatity was 0.5, 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 1615.7, which was 0 lower than the previous day. The implied volatity was 1.15, 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 1615.7, 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 9 Mar LTM was trading at 4317.20. The strike last trading price was 1615.7, which was 0 lower than the previous day. The implied volatity was 0.7, 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 1615.7, which was 0 lower than the previous day. The implied volatity was 0.68, 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 1615.7, 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 4 Mar LTM was trading at 4349.30. The strike last trading price was 1615.7, 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 1615.7, 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 1615.7, 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 (10d) 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.02
Theta: -3.02
Gamma: 0.00068
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 4753.60 | 27.3 | -15.400000000000002 | 41.23 | 373 | -14 | 340 |
| 16 Apr | 4730.00 | 43.2 | -26.39999999999999 | 47.1 | 604 | 18 | 354 |
| 15 Apr | 4628.70 | 69.55 | -60.14999999999999 | 47.04 | 598 | -18 | 334 |
| 13 Apr | 4466.60 | 133 | 20.950000000000003 | 46.97 | 411 | -15 | 351 |
| 10 Apr | 4503.70 | 109.75 | 21.900000000000006 | 41.05 | 1,429 | 17 | 370 |
| 9 Apr | 4572.00 | 87.7 | -10.75 | 41.45 | 800 | 50 | 353 |
| 8 Apr | 4523.00 | 95.55 | -59.75 | 39.16 | 579 | 73 | 303 |
| 7 Apr | 4442.50 | 152 | -76.8 | 44.85 | 428 | 158 | 232 |
| 6 Apr | 4307.40 | 230.2 | -12.05 | 45.03 | 64 | 23 | 73 |
| 2 Apr | 4303.90 | 240.85 | -120.05 | 42.59 | 24 | 13 | 49 |
| 1 Apr | 4107.00 | 360.9 | -50.85 | 44.25 | 11 | 4 | 35 |
| 30 Mar | 4013.80 | 411.65 | 46.75 | 42.65 | 29 | 27 | 32 |
| 27 Mar | 4200.70 | 364.9 | 60.45 | 53.32 | 8 | 4 | 6 |
| 25 Mar | 4292.90 | 304.45 | 296.65 | 49.55 | 2 | 1 | 1 |
| 24 Mar | 4211.50 | 7.8 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 4105.60 | 7.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4298.80 | 7.8 | 0 | 0.05 | 0 | 0 | 0 |
| 19 Mar | 4198.50 | 7.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4298.80 | 7.8 | 0 | 0.08 | 0 | 0 | 0 |
| 17 Mar | 4189.20 | 7.8 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4207.10 | 7.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4206.50 | 7.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4323.60 | 7.8 | 0 | 0.21 | 0 | 0 | 0 |
| 11 Mar | 4262.70 | 7.8 | 0 | 0.25 | 0 | 0 | 0 |
| 10 Mar | 4323.10 | 7.8 | 0 | 0.04 | 0 | 0 | 0 |
| 9 Mar | 4317.20 | 7.8 | 0 | 0.29 | 0 | 0 | 0 |
| 6 Mar | 4292.00 | 7.8 | 0 | 0.05 | 0 | 0 | 0 |
| 5 Mar | 4306.40 | 7.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4349.30 | 7.8 | 0 | 0.3 | 0 | 0 | 0 |
| 2 Mar | 4404.40 | 7.8 | 0 | 0.7 | 0 | 0 | 0 |
| 27 Feb | 4462.00 | 7.8 | 0 | 1.72 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4400 expiring on 28APR2026
Delta for 4400 PE is -0.15
Historical price for 4400 PE is as follows
On 17 Apr LTM was trading at 4753.60. The strike last trading price was 27.3, which was -15.400000000000002 lower than the previous day. The implied volatity was 41.23, the open interest changed by -14 which decreased total open position to 340
On 16 Apr LTM was trading at 4730.00. The strike last trading price was 43.2, which was -26.39999999999999 lower than the previous day. The implied volatity was 47.1, the open interest changed by 18 which increased total open position to 354
On 15 Apr LTM was trading at 4628.70. The strike last trading price was 69.55, which was -60.14999999999999 lower than the previous day. The implied volatity was 47.04, the open interest changed by -18 which decreased total open position to 334
On 13 Apr LTM was trading at 4466.60. The strike last trading price was 133, which was 20.950000000000003 higher than the previous day. The implied volatity was 46.97, the open interest changed by -15 which decreased total open position to 351
On 10 Apr LTM was trading at 4503.70. The strike last trading price was 109.75, which was 21.900000000000006 higher than the previous day. The implied volatity was 41.05, the open interest changed by 17 which increased total open position to 370
On 9 Apr LTM was trading at 4572.00. The strike last trading price was 87.7, which was -10.75 lower than the previous day. The implied volatity was 41.45, the open interest changed by 50 which increased total open position to 353
On 8 Apr LTM was trading at 4523.00. The strike last trading price was 95.55, which was -59.75 lower than the previous day. The implied volatity was 39.16, the open interest changed by 73 which increased total open position to 303
On 7 Apr LTM was trading at 4442.50. The strike last trading price was 152, which was -76.8 lower than the previous day. The implied volatity was 44.85, the open interest changed by 158 which increased total open position to 232
On 6 Apr LTM was trading at 4307.40. The strike last trading price was 230.2, which was -12.05 lower than the previous day. The implied volatity was 45.03, the open interest changed by 23 which increased total open position to 73
On 2 Apr LTM was trading at 4303.90. The strike last trading price was 240.85, which was -120.05 lower than the previous day. The implied volatity was 42.59, the open interest changed by 13 which increased total open position to 49
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 360.9, which was -50.85 lower than the previous day. The implied volatity was 44.25, the open interest changed by 4 which increased total open position to 35
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 411.65, which was 46.75 higher than the previous day. The implied volatity was 42.65, the open interest changed by 27 which increased total open position to 32
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 364.9, which was 60.45 higher than the previous day. The implied volatity was 53.32, the open interest changed by 4 which increased total open position to 6
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 304.45, which was 296.65 higher than the previous day. The implied volatity was 49.55, the open interest changed by 1 which increased total open position to 1
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 7.8, 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 7.8, 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 Mar LTM was trading at 4298.80. The strike last trading price was 7.8, 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 19 Mar LTM was trading at 4198.50. The strike last trading price was 7.8, 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 18 Mar LTM was trading at 4298.80. The strike last trading price was 7.8, 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 17 Mar LTM was trading at 4189.20. The strike last trading price was 7.8, 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 7.8, 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 7.8, 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 7.8, which was 0 lower than the previous day. The implied volatity was 0.21, 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 7.8, which was 0 lower than the previous day. The implied volatity was 0.25, 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 7.8, 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 9 Mar LTM was trading at 4317.20. The strike last trading price was 7.8, 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 6 Mar LTM was trading at 4292.00. The strike last trading price was 7.8, 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 5 Mar LTM was trading at 4306.40. The strike last trading price was 7.8, 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 7.8, 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 2 Mar LTM was trading at 4404.40. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 0.7, 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 7.8, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
