LTM
Ltimindtree Limited
Historical option data for LTM
22 Apr 2026 04:10 PM IST
| LTM 28-Apr-2026 (5d) 4450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.85
Gamma: 0.0004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 4604.30 | 309.6 | -12.049999999999955 | 25.38 | 0 | 0 | 152 | |||||||||
| 21 Apr | 4757.90 | 309.6 | 28.05000000000001 | 25.38 | 24 | -7 | 153 | |||||||||
| 20 Apr | 4715.80 | 291.1 | 9.550000000000011 | - | 0 | 0 | 160 | |||||||||
| 17 Apr | 4753.60 | 291.1 | 47.10000000000002 | 25.67 | 5 | -1 | 159 | |||||||||
| 16 Apr | 4730.00 | 244 | 64.85 | 45.61 | 93 | -30 | 161 | |||||||||
| 15 Apr | 4628.70 | 184.55 | 62.150000000000006 | 12.22 | 268 | -56 | 191 | |||||||||
| 13 Apr | 4466.60 | 122.1 | -32.650000000000006 | 27.98 | 344 | -16 | 251 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 4503.70 | 154 | -56.75 | 30.87 | 1,490 | 149 | 267 | |||||||||
| 9 Apr | 4572.00 | 215 | 28.1 | 30.94 | 216 | 5 | 119 | |||||||||
| 8 Apr | 4523.00 | 189.6 | 36.7 | 30.5 | 300 | 12 | 117 | |||||||||
| 7 Apr | 4442.50 | 151.55 | 53.2 | 31.97 | 469 | 55 | 106 | |||||||||
| 6 Apr | 4307.40 | 97.8 | -3.8 | 35.48 | 52 | 6 | 51 | |||||||||
| 2 Apr | 4303.90 | 101 | 49.95 | 34.3 | 95 | 15 | 41 | |||||||||
| 1 Apr | 4107.00 | 50.75 | 8.3 | 34.83 | 81 | -4 | 30 | |||||||||
| 30 Mar | 4013.80 | 44 | -21.15 | 36.3 | 33 | 4 | 34 | |||||||||
| 27 Mar | 4200.70 | 67.4 | -7.55 | 30.36 | 7 | -1 | 32 | |||||||||
| 25 Mar | 4292.90 | 73.65 | -236.4 | 24.54 | 59 | 33 | 33 | |||||||||
| 24 Mar | 4211.50 | 310.05 | 0 | 3.63 | 0 | 0 | 0 | |||||||||
| 23 Mar | 4105.60 | 310.05 | 0 | 5.82 | 0 | 0 | 0 | |||||||||
| 20 Mar | 4298.80 | 310.05 | 0 | 1.32 | 0 | 0 | 0 | |||||||||
| 19 Mar | 4198.50 | 310.05 | 0 | 3.69 | 0 | 0 | 0 | |||||||||
| 18 Mar | 4298.80 | 310.05 | 0 | 1.94 | 0 | 0 | 0 | |||||||||
| 17 Mar | 4189.20 | 310.05 | 0 | 3.54 | 0 | 0 | 0 | |||||||||
| 16 Mar | 4207.10 | 310.05 | 0 | 3.6 | 0 | 0 | 0 | |||||||||
| 13 Mar | 4206.50 | 310.05 | 0 | 3.34 | 0 | 0 | 0 | |||||||||
| 12 Mar | 4323.60 | 310.05 | 0 | 1.3 | 0 | 0 | 0 | |||||||||
| 11 Mar | 4262.70 | 310.05 | 0 | 1.99 | 0 | 0 | 0 | |||||||||
| 10 Mar | 4323.10 | 310.05 | 0 | 0.86 | 0 | 0 | 0 | |||||||||
| 9 Mar | 4317.20 | 310.05 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 6 Mar | 4292.00 | 310.05 | 0 | 1.42 | 0 | 0 | 0 | |||||||||
| 5 Mar | 4306.40 | 310.05 | 0 | 1.1 | 0 | 0 | 0 | |||||||||
| 4 Mar | 4349.30 | 310.05 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 2 Mar | 4404.40 | 310.05 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 27 Feb | 4462.00 | 310.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 4450 expiring on 28APR2026
Delta for 4450 CE is 0.97
Historical price for 4450 CE is as follows
On 22 Apr LTM was trading at 4604.30. The strike last trading price was 309.6, which was -12.049999999999955 lower than the previous day. The implied volatity was 25.38, the open interest changed by 0 which decreased total open position to 152
On 21 Apr LTM was trading at 4757.90. The strike last trading price was 309.6, which was 28.05000000000001 higher than the previous day. The implied volatity was 25.38, the open interest changed by -7 which decreased total open position to 153
On 20 Apr LTM was trading at 4715.80. The strike last trading price was 291.1, which was 9.550000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160
On 17 Apr LTM was trading at 4753.60. The strike last trading price was 291.1, which was 47.10000000000002 higher than the previous day. The implied volatity was 25.67, the open interest changed by -1 which decreased total open position to 159
On 16 Apr LTM was trading at 4730.00. The strike last trading price was 244, which was 64.85 higher than the previous day. The implied volatity was 45.61, the open interest changed by -30 which decreased total open position to 161
On 15 Apr LTM was trading at 4628.70. The strike last trading price was 184.55, which was 62.150000000000006 higher than the previous day. The implied volatity was 12.22, the open interest changed by -56 which decreased total open position to 191
On 13 Apr LTM was trading at 4466.60. The strike last trading price was 122.1, which was -32.650000000000006 lower than the previous day. The implied volatity was 27.98, the open interest changed by -16 which decreased total open position to 251
On 10 Apr LTM was trading at 4503.70. The strike last trading price was 154, which was -56.75 lower than the previous day. The implied volatity was 30.87, the open interest changed by 149 which increased total open position to 267
On 9 Apr LTM was trading at 4572.00. The strike last trading price was 215, which was 28.1 higher than the previous day. The implied volatity was 30.94, the open interest changed by 5 which increased total open position to 119
On 8 Apr LTM was trading at 4523.00. The strike last trading price was 189.6, which was 36.7 higher than the previous day. The implied volatity was 30.5, the open interest changed by 12 which increased total open position to 117
On 7 Apr LTM was trading at 4442.50. The strike last trading price was 151.55, which was 53.2 higher than the previous day. The implied volatity was 31.97, the open interest changed by 55 which increased total open position to 106
On 6 Apr LTM was trading at 4307.40. The strike last trading price was 97.8, which was -3.8 lower than the previous day. The implied volatity was 35.48, the open interest changed by 6 which increased total open position to 51
On 2 Apr LTM was trading at 4303.90. The strike last trading price was 101, which was 49.95 higher than the previous day. The implied volatity was 34.3, the open interest changed by 15 which increased total open position to 41
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 50.75, which was 8.3 higher than the previous day. The implied volatity was 34.83, the open interest changed by -4 which decreased total open position to 30
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 44, which was -21.15 lower than the previous day. The implied volatity was 36.3, the open interest changed by 4 which increased total open position to 34
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 67.4, which was -7.55 lower than the previous day. The implied volatity was 30.36, the open interest changed by -1 which decreased total open position to 32
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 73.65, which was -236.4 lower than the previous day. The implied volatity was 24.54, the open interest changed by 33 which increased total open position to 33
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 310.05, which was 0 lower than the previous day. The implied volatity was 3.63, 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 310.05, which was 0 lower than the previous day. The implied volatity was 5.82, 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 310.05, 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 19 Mar LTM was trading at 4198.50. The strike last trading price was 310.05, which was 0 lower than the previous day. The implied volatity was 3.69, 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 310.05, 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 17 Mar LTM was trading at 4189.20. The strike last trading price was 310.05, which was 0 lower than the previous day. The implied volatity was 3.54, 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 310.05, which was 0 lower than the previous day. The implied volatity was 3.6, 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 310.05, 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 12 Mar LTM was trading at 4323.60. The strike last trading price was 310.05, which was 0 lower than the previous day. The implied volatity was 1.3, 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 310.05, which was 0 lower than the previous day. The implied volatity was 1.99, 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 310.05, which was 0 lower than the previous day. The implied volatity was 0.86, 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 310.05, which was 0 lower than the previous day. The implied volatity was 1.47, 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 310.05, 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 5 Mar LTM was trading at 4306.40. The strike last trading price was 310.05, 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 310.05, which was 0 lower than the previous day. The implied volatity was 0.6, 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 310.05, 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 27 Feb LTM was trading at 4462.00. The strike last trading price was 310.05, 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 (5d) 4450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.02
Theta: -6.31
Gamma: 0.00119
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 4604.30 | 41.6 | 15.950000000000003 | 44.22 | 107 | 2 | 190 |
| 21 Apr | 4757.90 | 25.45 | -26.349999999999998 | 47.03 | 249 | 53 | 191 |
| 20 Apr | 4715.80 | 51.65 | 17.25 | 52.51 | 36 | -10 | 140 |
| 17 Apr | 4753.60 | 30 | -24.1 | 38.2 | 270 | -6 | 152 |
| 16 Apr | 4730.00 | 54.95 | -33.39999999999999 | 47.28 | 190 | -74 | 157 |
| 15 Apr | 4628.70 | 83 | -70.6 | 46.3 | 187 | -17 | 230 |
| 13 Apr | 4466.60 | 156 | 22.099999999999994 | 46.88 | 117 | -9 | 248 |
| 10 Apr | 4503.70 | 132.2 | 28.599999999999994 | 39.88 | 483 | 89 | 259 |
| 9 Apr | 4572.00 | 103.25 | -13.5 | 40.86 | 234 | 39 | 171 |
| 8 Apr | 4523.00 | 116.1 | -72.5 | 39.46 | 350 | 129 | 131 |
| 7 Apr | 4442.50 | 187.45 | -20.7 | 47.64 | 2 | 1 | 1 |
| 6 Apr | 4307.40 | 208.15 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 4303.90 | 208.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 4107.00 | 208.15 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 4013.80 | 208.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 4200.70 | 208.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 4292.90 | 208.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 4211.50 | 208.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 4105.60 | 208.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4298.80 | 208.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 4198.50 | 208.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4298.80 | 208.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4189.20 | 208.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4207.10 | 208.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4206.50 | 208.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4323.60 | 208.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4262.70 | 208.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4323.10 | 208.15 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 4317.20 | 208.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4292.00 | 208.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4306.40 | 208.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4349.30 | 208.15 | 0 | 0.12 | 0 | 0 | 0 |
| 2 Mar | 4404.40 | 208.15 | 0 | 0.54 | 0 | 0 | 0 |
| 27 Feb | 4462.00 | 208.15 | 0 | 1.39 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4450 expiring on 28APR2026
Delta for 4450 PE is -0.25
Historical price for 4450 PE is as follows
On 22 Apr LTM was trading at 4604.30. The strike last trading price was 41.6, which was 15.950000000000003 higher than the previous day. The implied volatity was 44.22, the open interest changed by 2 which increased total open position to 190
On 21 Apr LTM was trading at 4757.90. The strike last trading price was 25.45, which was -26.349999999999998 lower than the previous day. The implied volatity was 47.03, the open interest changed by 53 which increased total open position to 191
On 20 Apr LTM was trading at 4715.80. The strike last trading price was 51.65, which was 17.25 higher than the previous day. The implied volatity was 52.51, the open interest changed by -10 which decreased total open position to 140
On 17 Apr LTM was trading at 4753.60. The strike last trading price was 30, which was -24.1 lower than the previous day. The implied volatity was 38.2, the open interest changed by -6 which decreased total open position to 152
On 16 Apr LTM was trading at 4730.00. The strike last trading price was 54.95, which was -33.39999999999999 lower than the previous day. The implied volatity was 47.28, the open interest changed by -74 which decreased total open position to 157
On 15 Apr LTM was trading at 4628.70. The strike last trading price was 83, which was -70.6 lower than the previous day. The implied volatity was 46.3, the open interest changed by -17 which decreased total open position to 230
On 13 Apr LTM was trading at 4466.60. The strike last trading price was 156, which was 22.099999999999994 higher than the previous day. The implied volatity was 46.88, the open interest changed by -9 which decreased total open position to 248
On 10 Apr LTM was trading at 4503.70. The strike last trading price was 132.2, which was 28.599999999999994 higher than the previous day. The implied volatity was 39.88, the open interest changed by 89 which increased total open position to 259
On 9 Apr LTM was trading at 4572.00. The strike last trading price was 103.25, which was -13.5 lower than the previous day. The implied volatity was 40.86, the open interest changed by 39 which increased total open position to 171
On 8 Apr LTM was trading at 4523.00. The strike last trading price was 116.1, which was -72.5 lower than the previous day. The implied volatity was 39.46, the open interest changed by 129 which increased total open position to 131
On 7 Apr LTM was trading at 4442.50. The strike last trading price was 187.45, which was -20.7 lower than the previous day. The implied volatity was 47.64, the open interest changed by 1 which increased total open position to 1
On 6 Apr LTM was trading at 4307.40. The strike last trading price was 208.15, 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 208.15, 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 1 Apr LTM was trading at 4107.00. The strike last trading price was 208.15, 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 208.15, 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 208.15, 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 25 Mar LTM was trading at 4292.90. The strike last trading price was 208.15, 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 24 Mar LTM was trading at 4211.50. The strike last trading price was 208.15, 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 208.15, 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 208.15, 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 19 Mar LTM was trading at 4198.50. The strike last trading price was 208.15, 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 208.15, 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 Mar LTM was trading at 4189.20. The strike last trading price was 208.15, 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 208.15, 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 208.15, 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 208.15, 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 208.15, 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 208.15, 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 208.15, 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 208.15, 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 208.15, 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 208.15, which was 0 lower than the previous day. The implied volatity was 0.12, 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 208.15, which was 0 lower than the previous day. The implied volatity was 0.54, 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 208.15, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
