LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 5000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 1024.05 | 0 | 0.00 | 0 | 0 | 0 | |||
|
||||||||||
23 Jan | 6002.05 | 1024.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 5849.90 | 1024.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Jan | 5758.40 | 1024.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Jan | 5825.30 | 1024.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Jan | 5890.30 | 1024.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
16 Jan | 5978.80 | 1024.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
15 Jan | 5837.55 | 1024.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 5751.90 | 1024.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Jan | 6030.75 | 1024.05 | 0.00 | 0.00 | 0 | -2 | 0 | |||
10 Jan | 6124.40 | 1024.05 | 140.90 | - | 2 | 0 | 4 | |||
9 Jan | 5840.70 | 883.15 | 78.60 | 49.96 | 4 | 2 | 4 | |||
8 Jan | 5881.85 | 804.55 | 119.50 | - | 3 | 0 | 3 | |||
7 Jan | 5756.95 | 685.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 5731.35 | 685.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Jan | 5733.40 | 685.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 5753.05 | 685.05 | 0.00 | 0.00 | 0 | 3 | 0 | |||
1 Jan | 5673.35 | 685.05 | -196.55 | - | 3 | 0 | 0 | |||
31 Dec | 5585.90 | 881.6 | 0.00 | - | 0 | 0 | 0 | |||
30 Dec | 5643.50 | 881.6 | 0.00 | - | 0 | 0 | 0 | |||
27 Dec | 5678.00 | 881.6 | 0.00 | - | 0 | 0 | 0 | |||
26 Dec | 5752.35 | 881.6 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5000 expiring on 30JAN2025
Delta for 5000 CE is 0.00
Historical price for 5000 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1024.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 1024.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 1024.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 1024.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 1024.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 1024.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 1024.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 1024.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 1024.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 1024.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 1024.05, which was 140.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 883.15, which was 78.60 higher than the previous day. The implied volatity was 49.96, the open interest changed by 2 which increased total open position to 4
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 804.55, which was 119.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 685.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 685.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 685.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 685.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 685.05, which was -196.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 881.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 881.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 881.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 881.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
LTIM 30JAN2025 5000 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 0.3 | -0.15 | - | 127 | -4 | 533 |
23 Jan | 6002.05 | 0.3 | -0.25 | 47.58 | 54 | -7 | 537 |
22 Jan | 5849.90 | 0.55 | -2.25 | 41.75 | 105 | -10 | 544 |
21 Jan | 5758.40 | 2.8 | 1.20 | 44.29 | 181 | -21 | 554 |
20 Jan | 5825.30 | 1.6 | -0.95 | 41.94 | 696 | -219 | 577 |
17 Jan | 5890.30 | 2.55 | -8.50 | 41.50 | 1,603 | -53 | 797 |
16 Jan | 5978.80 | 11.05 | -5.05 | 55.54 | 1,448 | 170 | 864 |
15 Jan | 5837.55 | 16.1 | -6.20 | 51.51 | 1,526 | -249 | 702 |
14 Jan | 5751.90 | 22.3 | 14.30 | 51.20 | 3,080 | 642 | 951 |
13 Jan | 6030.75 | 8 | 3.45 | 48.96 | 132 | -9 | 309 |
10 Jan | 6124.40 | 4.55 | -4.75 | 43.58 | 393 | 8 | 313 |
9 Jan | 5840.70 | 9.3 | -0.95 | 38.84 | 454 | 27 | 305 |
8 Jan | 5881.85 | 10.25 | -4.05 | 40.08 | 487 | 21 | 278 |
7 Jan | 5756.95 | 14.3 | -3.20 | 38.31 | 143 | -15 | 256 |
6 Jan | 5731.35 | 17.5 | 3.40 | 38.32 | 350 | 30 | 271 |
3 Jan | 5733.40 | 14.1 | -0.20 | 34.90 | 255 | 37 | 241 |
2 Jan | 5753.05 | 14.3 | -2.35 | 35.04 | 457 | 10 | 201 |
1 Jan | 5673.35 | 16.65 | -4.50 | 33.17 | 127 | -10 | 192 |
31 Dec | 5585.90 | 21.15 | 5.15 | 32.41 | 500 | 44 | 203 |
30 Dec | 5643.50 | 16 | 0.25 | 30.42 | 282 | 97 | 160 |
27 Dec | 5678.00 | 15.75 | 0.75 | 30.53 | 160 | 61 | 63 |
26 Dec | 5752.35 | 15 | 32.34 | 2 | 1 | 1 |
For Ltimindtree Limited - strike price 5000 expiring on 30JAN2025
Delta for 5000 PE is -
Historical price for 5000 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 533
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 47.58, the open interest changed by -7 which decreased total open position to 537
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 0.55, which was -2.25 lower than the previous day. The implied volatity was 41.75, the open interest changed by -10 which decreased total open position to 544
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 2.8, which was 1.20 higher than the previous day. The implied volatity was 44.29, the open interest changed by -21 which decreased total open position to 554
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 41.94, the open interest changed by -219 which decreased total open position to 577
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 2.55, which was -8.50 lower than the previous day. The implied volatity was 41.50, the open interest changed by -53 which decreased total open position to 797
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 11.05, which was -5.05 lower than the previous day. The implied volatity was 55.54, the open interest changed by 170 which increased total open position to 864
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 16.1, which was -6.20 lower than the previous day. The implied volatity was 51.51, the open interest changed by -249 which decreased total open position to 702
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 22.3, which was 14.30 higher than the previous day. The implied volatity was 51.20, the open interest changed by 642 which increased total open position to 951
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 8, which was 3.45 higher than the previous day. The implied volatity was 48.96, the open interest changed by -9 which decreased total open position to 309
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 4.55, which was -4.75 lower than the previous day. The implied volatity was 43.58, the open interest changed by 8 which increased total open position to 313
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 9.3, which was -0.95 lower than the previous day. The implied volatity was 38.84, the open interest changed by 27 which increased total open position to 305
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 10.25, which was -4.05 lower than the previous day. The implied volatity was 40.08, the open interest changed by 21 which increased total open position to 278
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 14.3, which was -3.20 lower than the previous day. The implied volatity was 38.31, the open interest changed by -15 which decreased total open position to 256
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 17.5, which was 3.40 higher than the previous day. The implied volatity was 38.32, the open interest changed by 30 which increased total open position to 271
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 14.1, which was -0.20 lower than the previous day. The implied volatity was 34.90, the open interest changed by 37 which increased total open position to 241
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 14.3, which was -2.35 lower than the previous day. The implied volatity was 35.04, the open interest changed by 10 which increased total open position to 201
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 16.65, which was -4.50 lower than the previous day. The implied volatity was 33.17, the open interest changed by -10 which decreased total open position to 192
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 21.15, which was 5.15 higher than the previous day. The implied volatity was 32.41, the open interest changed by 44 which increased total open position to 203
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 16, which was 0.25 higher than the previous day. The implied volatity was 30.42, the open interest changed by 97 which increased total open position to 160
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 15.75, which was 0.75 higher than the previous day. The implied volatity was 30.53, the open interest changed by 61 which increased total open position to 63
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 15, which was lower than the previous day. The implied volatity was 32.34, the open interest changed by 1 which increased total open position to 1