LTM
Ltimindtree Limited
Historical option data for LTM
23 Apr 2026 04:10 PM IST
| LTM 28-Apr-2026 (4d) 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.02
Theta: -10.85
Gamma: 0.0014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 4531.50 | 117.3 | -57.39999999999999 | 52.04 | 795 | -72 | 299 | |||||||||
| 22 Apr | 4604.30 | 172.55 | -94.94999999999999 | 45.42 | 247 | -56 | 370 | |||||||||
| 21 Apr | 4757.90 | 270 | 78.15 | 46.99 | 73 | -27 | 426 | |||||||||
| 20 Apr | 4715.80 | 184.45 | -55.60000000000002 | 52.18 | 138 | -47 | 453 | |||||||||
| 17 Apr | 4753.60 | 252.4 | 50.599999999999994 | 20.19 | 135 | -39 | 503 | |||||||||
| 16 Apr | 4730.00 | 195.6 | 47 | 47.56 | 560 | -67 | 544 | |||||||||
| 15 Apr | 4628.70 | 148 | 47.45 | 14.66 | 1,787 | -330 | 611 | |||||||||
| 13 Apr | 4466.60 | 100.75 | -29.25 | 30.11 | 1,408 | 169 | 911 | |||||||||
| 10 Apr | 4503.70 | 128 | -53.349999999999994 | 29.09 | 3,130 | 96 | 742 | |||||||||
| 9 Apr | 4572.00 | 182 | 23.1 | 30.63 | 3,670 | -234 | 646 | |||||||||
| 8 Apr | 4523.00 | 162.4 | 31.5 | 31.01 | 3,357 | 241 | 884 | |||||||||
| 7 Apr | 4442.50 | 129 | 46.2 | 32.41 | 3,067 | 139 | 643 | |||||||||
| 6 Apr | 4307.40 | 80 | -7.1 | 35.16 | 822 | -15 | 504 | |||||||||
| 2 Apr | 4303.90 | 86.05 | 44.9 | 34.64 | 2,075 | 187 | 520 | |||||||||
| 1 Apr | 4107.00 | 42 | 6.3 | 35.04 | 1,035 | 14 | 355 | |||||||||
| 30 Mar | 4013.80 | 36.9 | -18.25 | 36.58 | 226 | 38 | 341 | |||||||||
| 27 Mar | 4200.70 | 56.85 | -8.65 | 30.78 | 455 | 8 | 306 | |||||||||
| 25 Mar | 4292.90 | 63 | -5.15 | 25.47 | 786 | 75 | 298 | |||||||||
| 24 Mar | 4211.50 | 68.25 | 13.2 | 29.65 | 323 | 11 | 225 | |||||||||
| 23 Mar | 4105.60 | 55.25 | -5.5 | 33.27 | 181 | 12 | 210 | |||||||||
| 20 Mar | 4298.80 | 63.5 | -6.5 | 18.29 | 536 | 139 | 202 | |||||||||
| 19 Mar | 4198.50 | 70 | -25.7 | 29.11 | 30 | 8 | 62 | |||||||||
| 18 Mar | 4298.80 | 93 | 16 | 27.08 | 45 | 14 | 53 | |||||||||
| 17 Mar | 4189.20 | 77 | -2.95 | 29.1 | 9 | 3 | 39 | |||||||||
| 16 Mar | 4207.10 | 79.95 | -7.05 | 30.66 | 32 | 3 | 35 | |||||||||
| 13 Mar | 4206.50 | 87 | -48 | 30.03 | 39 | 18 | 32 | |||||||||
| 12 Mar | 4323.60 | 135 | -5 | 30.51 | 13 | 9 | 13 | |||||||||
| 11 Mar | 4262.70 | 140 | -2.35 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 4323.10 | 140 | -2.35 | 29.97 | 1 | 0 | 4 | |||||||||
| 9 Mar | 4317.20 | 142.35 | -0.65 | 30.5 | 2 | 5 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 4292.00 | 141.05 | -1379.65 | 30.49 | 6 | 5 | 5 | |||||||||
| 5 Mar | 4306.40 | 1520.7 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 4 Mar | 4349.30 | 1520.7 | 0 | 0.95 | 0 | 0 | 0 | |||||||||
| 2 Mar | 4404.40 | 1520.7 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 27 Feb | 4462.00 | 1520.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 4500 expiring on 28APR2026
Delta for 4500 CE is 0.52
Historical price for 4500 CE is as follows
On 23 Apr LTM was trading at 4531.50. The strike last trading price was 117.3, which was -57.39999999999999 lower than the previous day. The implied volatity was 52.04, the open interest changed by -72 which decreased total open position to 299
On 22 Apr LTM was trading at 4604.30. The strike last trading price was 172.55, which was -94.94999999999999 lower than the previous day. The implied volatity was 45.42, the open interest changed by -56 which decreased total open position to 370
On 21 Apr LTM was trading at 4757.90. The strike last trading price was 270, which was 78.15 higher than the previous day. The implied volatity was 46.99, the open interest changed by -27 which decreased total open position to 426
On 20 Apr LTM was trading at 4715.80. The strike last trading price was 184.45, which was -55.60000000000002 lower than the previous day. The implied volatity was 52.18, the open interest changed by -47 which decreased total open position to 453
On 17 Apr LTM was trading at 4753.60. The strike last trading price was 252.4, which was 50.599999999999994 higher than the previous day. The implied volatity was 20.19, the open interest changed by -39 which decreased total open position to 503
On 16 Apr LTM was trading at 4730.00. The strike last trading price was 195.6, which was 47 higher than the previous day. The implied volatity was 47.56, the open interest changed by -67 which decreased total open position to 544
On 15 Apr LTM was trading at 4628.70. The strike last trading price was 148, which was 47.45 higher than the previous day. The implied volatity was 14.66, the open interest changed by -330 which decreased total open position to 611
On 13 Apr LTM was trading at 4466.60. The strike last trading price was 100.75, which was -29.25 lower than the previous day. The implied volatity was 30.11, the open interest changed by 169 which increased total open position to 911
On 10 Apr LTM was trading at 4503.70. The strike last trading price was 128, which was -53.349999999999994 lower than the previous day. The implied volatity was 29.09, the open interest changed by 96 which increased total open position to 742
On 9 Apr LTM was trading at 4572.00. The strike last trading price was 182, which was 23.1 higher than the previous day. The implied volatity was 30.63, the open interest changed by -234 which decreased total open position to 646
On 8 Apr LTM was trading at 4523.00. The strike last trading price was 162.4, which was 31.5 higher than the previous day. The implied volatity was 31.01, the open interest changed by 241 which increased total open position to 884
On 7 Apr LTM was trading at 4442.50. The strike last trading price was 129, which was 46.2 higher than the previous day. The implied volatity was 32.41, the open interest changed by 139 which increased total open position to 643
On 6 Apr LTM was trading at 4307.40. The strike last trading price was 80, which was -7.1 lower than the previous day. The implied volatity was 35.16, the open interest changed by -15 which decreased total open position to 504
On 2 Apr LTM was trading at 4303.90. The strike last trading price was 86.05, which was 44.9 higher than the previous day. The implied volatity was 34.64, the open interest changed by 187 which increased total open position to 520
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 42, which was 6.3 higher than the previous day. The implied volatity was 35.04, the open interest changed by 14 which increased total open position to 355
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 36.9, which was -18.25 lower than the previous day. The implied volatity was 36.58, the open interest changed by 38 which increased total open position to 341
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 56.85, which was -8.65 lower than the previous day. The implied volatity was 30.78, the open interest changed by 8 which increased total open position to 306
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 63, which was -5.15 lower than the previous day. The implied volatity was 25.47, the open interest changed by 75 which increased total open position to 298
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 68.25, which was 13.2 higher than the previous day. The implied volatity was 29.65, the open interest changed by 11 which increased total open position to 225
On 23 Mar LTM was trading at 4105.60. The strike last trading price was 55.25, which was -5.5 lower than the previous day. The implied volatity was 33.27, the open interest changed by 12 which increased total open position to 210
On 20 Mar LTM was trading at 4298.80. The strike last trading price was 63.5, which was -6.5 lower than the previous day. The implied volatity was 18.29, the open interest changed by 139 which increased total open position to 202
On 19 Mar LTM was trading at 4198.50. The strike last trading price was 70, which was -25.7 lower than the previous day. The implied volatity was 29.11, the open interest changed by 8 which increased total open position to 62
On 18 Mar LTM was trading at 4298.80. The strike last trading price was 93, which was 16 higher than the previous day. The implied volatity was 27.08, the open interest changed by 14 which increased total open position to 53
On 17 Mar LTM was trading at 4189.20. The strike last trading price was 77, which was -2.95 lower than the previous day. The implied volatity was 29.1, the open interest changed by 3 which increased total open position to 39
On 16 Mar LTM was trading at 4207.10. The strike last trading price was 79.95, which was -7.05 lower than the previous day. The implied volatity was 30.66, the open interest changed by 3 which increased total open position to 35
On 13 Mar LTM was trading at 4206.50. The strike last trading price was 87, which was -48 lower than the previous day. The implied volatity was 30.03, the open interest changed by 18 which increased total open position to 32
On 12 Mar LTM was trading at 4323.60. The strike last trading price was 135, which was -5 lower than the previous day. The implied volatity was 30.51, the open interest changed by 9 which increased total open position to 13
On 11 Mar LTM was trading at 4262.70. The strike last trading price was 140, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar LTM was trading at 4323.10. The strike last trading price was 140, which was -2.35 lower than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 4
On 9 Mar LTM was trading at 4317.20. The strike last trading price was 142.35, which was -0.65 lower than the previous day. The implied volatity was 30.5, the open interest changed by 5 which increased total open position to 0
On 6 Mar LTM was trading at 4292.00. The strike last trading price was 141.05, which was -1379.65 lower than the previous day. The implied volatity was 30.49, the open interest changed by 5 which increased total open position to 5
On 5 Mar LTM was trading at 4306.40. The strike last trading price was 1520.7, which was 0 lower than the previous day. The implied volatity was 2.08, 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 1520.7, 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 2 Mar LTM was trading at 4404.40. The strike last trading price was 1520.7, which was 0 lower than the previous day. The implied volatity was 0.33, 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 1520.7, 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 (4d) 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.02
Theta: -11.91
Gamma: 0.0012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 4531.50 | 122.85 | 64.94999999999999 | 60.61 | 3,416 | 241 | 921 |
| 22 Apr | 4604.30 | 60.5 | 28.15 | 45.22 | 1,322 | 243 | 680 |
| 21 Apr | 4757.90 | 33.55 | -29.650000000000006 | 47.23 | 382 | 32 | 443 |
| 20 Apr | 4715.80 | 67 | 20.700000000000003 | 53.28 | 262 | 6 | 412 |
| 17 Apr | 4753.60 | 44.25 | -24.599999999999994 | 39.68 | 590 | -16 | 412 |
| 16 Apr | 4730.00 | 69.3 | -37.75 | 47.58 | 925 | -31 | 421 |
| 15 Apr | 4628.70 | 105 | -77.65 | 47.56 | 1,771 | -94 | 455 |
| 13 Apr | 4466.60 | 185 | 26.25 | 47.8 | 335 | 23 | 547 |
| 10 Apr | 4503.70 | 156.9 | 33.25 | 40.01 | 1,227 | 164 | 525 |
| 9 Apr | 4572.00 | 124.25 | -14.35 | 40.82 | 642 | 97 | 360 |
| 8 Apr | 4523.00 | 132.6 | -73.85 | 38.2 | 647 | 118 | 263 |
| 7 Apr | 4442.50 | 209.95 | -96.55 | 46.88 | 96 | 9 | 149 |
| 6 Apr | 4307.40 | 304.85 | -115.2 | - | 0 | 0 | 140 |
| 2 Apr | 4303.90 | 304.85 | -115.2 | 42.98 | 12 | -2 | 141 |
| 1 Apr | 4107.00 | 420.05 | -74.8 | 39.97 | 62 | 10 | 143 |
| 30 Mar | 4013.80 | 495.3 | 40.9 | 44.13 | 61 | 52 | 133 |
| 27 Mar | 4200.70 | 430 | 35.7 | 53.29 | 129 | 27 | 80 |
| 25 Mar | 4292.90 | 396.5 | -63.5 | 55.72 | 52 | 43 | 52 |
| 24 Mar | 4211.50 | 461 | -84 | 61.71 | 4 | 0 | 10 |
| 23 Mar | 4105.60 | 545 | 65.45 | 63.27 | 2 | 1 | 9 |
| 20 Mar | 4298.80 | 477.85 | 94.15 | 74.63 | 7 | 1 | 4 |
| 19 Mar | 4198.50 | 383.7 | 83.7 | 41.61 | 1 | 0 | 3 |
| 18 Mar | 4298.80 | 300 | 288.7 | 36.66 | 3 | 2 | 2 |
| 17 Mar | 4189.20 | 11.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4207.10 | 11.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4206.50 | 11.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4323.60 | 11.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4262.70 | 11.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4323.10 | 11.3 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 4317.20 | 11.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4292.00 | 11.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4306.40 | 11.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4349.30 | 11.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4404.40 | 11.3 | 0 | 0.34 | 0 | 0 | 0 |
| 27 Feb | 4462.00 | 11.3 | 0 | 0.62 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4500 expiring on 28APR2026
Delta for 4500 PE is -0.46
Historical price for 4500 PE is as follows
On 23 Apr LTM was trading at 4531.50. The strike last trading price was 122.85, which was 64.94999999999999 higher than the previous day. The implied volatity was 60.61, the open interest changed by 241 which increased total open position to 921
On 22 Apr LTM was trading at 4604.30. The strike last trading price was 60.5, which was 28.15 higher than the previous day. The implied volatity was 45.22, the open interest changed by 243 which increased total open position to 680
On 21 Apr LTM was trading at 4757.90. The strike last trading price was 33.55, which was -29.650000000000006 lower than the previous day. The implied volatity was 47.23, the open interest changed by 32 which increased total open position to 443
On 20 Apr LTM was trading at 4715.80. The strike last trading price was 67, which was 20.700000000000003 higher than the previous day. The implied volatity was 53.28, the open interest changed by 6 which increased total open position to 412
On 17 Apr LTM was trading at 4753.60. The strike last trading price was 44.25, which was -24.599999999999994 lower than the previous day. The implied volatity was 39.68, the open interest changed by -16 which decreased total open position to 412
On 16 Apr LTM was trading at 4730.00. The strike last trading price was 69.3, which was -37.75 lower than the previous day. The implied volatity was 47.58, the open interest changed by -31 which decreased total open position to 421
On 15 Apr LTM was trading at 4628.70. The strike last trading price was 105, which was -77.65 lower than the previous day. The implied volatity was 47.56, the open interest changed by -94 which decreased total open position to 455
On 13 Apr LTM was trading at 4466.60. The strike last trading price was 185, which was 26.25 higher than the previous day. The implied volatity was 47.8, the open interest changed by 23 which increased total open position to 547
On 10 Apr LTM was trading at 4503.70. The strike last trading price was 156.9, which was 33.25 higher than the previous day. The implied volatity was 40.01, the open interest changed by 164 which increased total open position to 525
On 9 Apr LTM was trading at 4572.00. The strike last trading price was 124.25, which was -14.35 lower than the previous day. The implied volatity was 40.82, the open interest changed by 97 which increased total open position to 360
On 8 Apr LTM was trading at 4523.00. The strike last trading price was 132.6, which was -73.85 lower than the previous day. The implied volatity was 38.2, the open interest changed by 118 which increased total open position to 263
On 7 Apr LTM was trading at 4442.50. The strike last trading price was 209.95, which was -96.55 lower than the previous day. The implied volatity was 46.88, the open interest changed by 9 which increased total open position to 149
On 6 Apr LTM was trading at 4307.40. The strike last trading price was 304.85, which was -115.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140
On 2 Apr LTM was trading at 4303.90. The strike last trading price was 304.85, which was -115.2 lower than the previous day. The implied volatity was 42.98, the open interest changed by -2 which decreased total open position to 141
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 420.05, which was -74.8 lower than the previous day. The implied volatity was 39.97, the open interest changed by 10 which increased total open position to 143
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 495.3, which was 40.9 higher than the previous day. The implied volatity was 44.13, the open interest changed by 52 which increased total open position to 133
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 430, which was 35.7 higher than the previous day. The implied volatity was 53.29, the open interest changed by 27 which increased total open position to 80
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 396.5, which was -63.5 lower than the previous day. The implied volatity was 55.72, the open interest changed by 43 which increased total open position to 52
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 461, which was -84 lower than the previous day. The implied volatity was 61.71, the open interest changed by 0 which decreased total open position to 10
On 23 Mar LTM was trading at 4105.60. The strike last trading price was 545, which was 65.45 higher than the previous day. The implied volatity was 63.27, the open interest changed by 1 which increased total open position to 9
On 20 Mar LTM was trading at 4298.80. The strike last trading price was 477.85, which was 94.15 higher than the previous day. The implied volatity was 74.63, the open interest changed by 1 which increased total open position to 4
On 19 Mar LTM was trading at 4198.50. The strike last trading price was 383.7, which was 83.7 higher than the previous day. The implied volatity was 41.61, the open interest changed by 0 which decreased total open position to 3
On 18 Mar LTM was trading at 4298.80. The strike last trading price was 300, which was 288.7 higher than the previous day. The implied volatity was 36.66, the open interest changed by 2 which increased total open position to 2
On 17 Mar LTM was trading at 4189.20. The strike last trading price was 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, which was 0 lower than the previous day. The implied volatity was 0.34, 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 11.3, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
