LTIM
Ltimindtree Limited
Historical option data for LTIM
06 Sep 2024 04:11 PM IST
| LTIM 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6165.40 | 1260 | 150.00 | 900 | 0 | 3,600 | ||||
| 5 Sept | 6149.30 | 1110 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 6071.20 | 1110 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 6145.70 | 1110 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 6153.50 | 1110 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 6156.05 | 1110 | 0.00 | 0 | 1,200 | 0 | ||||
| 29 Aug | 6132.10 | 1110 | -89.85 | 1,650 | 900 | 3,300 | ||||
| 28 Aug | 6127.55 | 1199.85 | 407.80 | 1,050 | 450 | 2,250 | ||||
| 27 Aug | 5751.55 | 792.05 | 27.05 | 150 | 0 | 1,650 | ||||
| 26 Aug | 5739.95 | 765 | 85.00 | 600 | 150 | 1,200 | ||||
| 23 Aug | 5641.60 | 680 | 218.30 | 1,050 | 0 | 450 | ||||
| 22 Aug | 5704.40 | 461.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5713.45 | 461.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5707.80 | 461.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5676.10 | 461.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 5563.75 | 461.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5427.55 | 461.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 5384.90 | 461.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5338.30 | 461.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5390.10 | 461.7 | 461.70 | 450 | 300 | 300 | ||||
| 15 Jul | 5478.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 5407.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 5376.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Jul | 5377.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 5389.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 5421.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 5459.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 5466.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 5474.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 5447.50 | 0 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 5000 expiring on 26SEP2024
Delta for 5000 CE is -
Historical price for 5000 CE is as follows
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 1260, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 1110, 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 4 Sept LTIM was trading at 6071.20. The strike last trading price was 1110, 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 3 Sept LTIM was trading at 6145.70. The strike last trading price was 1110, 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 2 Sept LTIM was trading at 6153.50. The strike last trading price was 1110, 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 Aug LTIM was trading at 6156.05. The strike last trading price was 1110, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 1110, which was -89.85 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3300
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 1199.85, which was 407.80 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2250
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 792.05, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 765, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1200
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 680, which was 218.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 461.7, 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 21 Aug LTIM was trading at 5713.45. The strike last trading price was 461.7, 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 20 Aug LTIM was trading at 5707.80. The strike last trading price was 461.7, 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 19 Aug LTIM was trading at 5676.10. The strike last trading price was 461.7, 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 16 Aug LTIM was trading at 5563.75. The strike last trading price was 461.7, 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 14 Aug LTIM was trading at 5427.55. The strike last trading price was 461.7, 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 13 Aug LTIM was trading at 5384.90. The strike last trading price was 461.7, 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 8 Aug LTIM was trading at 5338.30. The strike last trading price was 461.7, 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 5 Aug LTIM was trading at 5390.10. The strike last trading price was 461.7, which was 461.70 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 15 Jul LTIM was trading at 5478.15. The strike last trading price was 0, 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 11 Jul LTIM was trading at 5407.60. The strike last trading price was 0, 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 10 Jul LTIM was trading at 5376.25. The strike last trading price was 0, 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 9 Jul LTIM was trading at 5377.15. The strike last trading price was 0, 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 8 Jul LTIM was trading at 5389.70. The strike last trading price was 0, 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 5 Jul LTIM was trading at 5421.70. The strike last trading price was 0, 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 4 Jul LTIM was trading at 5459.50. The strike last trading price was 0, 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 3 Jul LTIM was trading at 5466.40. The strike last trading price was 0, 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 2 Jul LTIM was trading at 5474.00. The strike last trading price was 0, 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 1 Jul LTIM was trading at 5447.50. The strike last trading price was 0, 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 5000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6165.40 | 4.1 | -0.15 | 3,900 | -900 | 13,800 |
| 5 Sept | 6149.30 | 4.25 | 0.05 | 2,700 | -1,350 | 14,550 |
| 4 Sept | 6071.20 | 4.2 | -0.05 | 900 | -300 | 16,050 |
| 3 Sept | 6145.70 | 4.25 | -0.45 | 1,950 | -300 | 16,350 |
| 2 Sept | 6153.50 | 4.7 | -0.35 | 2,250 | 150 | 16,650 |
| 30 Aug | 6156.05 | 5.05 | -1.95 | 11,700 | 7,200 | 16,350 |
| 29 Aug | 6132.10 | 7 | -0.60 | 2,100 | 450 | 9,150 |
| 28 Aug | 6127.55 | 7.6 | -5.90 | 7,200 | 2,100 | 8,850 |
| 27 Aug | 5751.55 | 13.5 | 5.45 | 1,200 | 300 | 6,600 |
| 26 Aug | 5739.95 | 8.05 | -6.40 | 2,100 | 300 | 6,150 |
| 23 Aug | 5641.60 | 14.45 | -0.65 | 3,450 | 1,800 | 5,850 |
| 22 Aug | 5704.40 | 15.1 | 0.10 | 1,200 | 0 | 4,050 |
| 21 Aug | 5713.45 | 15 | -4.95 | 300 | 150 | 3,900 |
| 20 Aug | 5707.80 | 19.95 | -0.30 | 450 | 0 | 3,750 |
| 19 Aug | 5676.10 | 20.25 | -5.95 | 750 | 600 | 3,600 |
| 16 Aug | 5563.75 | 26.2 | -23.80 | 2,400 | 1,200 | 3,000 |
| 14 Aug | 5427.55 | 50 | -24.15 | 150 | 0 | 1,650 |
| 13 Aug | 5384.90 | 74.15 | -5.10 | 300 | 150 | 1,650 |
| 8 Aug | 5338.30 | 79.25 | -31.75 | 600 | 450 | 1,350 |
| 5 Aug | 5390.10 | 111 | -34.55 | 1,200 | 900 | 900 |
| 15 Jul | 5478.15 | 145.55 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 5407.60 | 145.55 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 5376.25 | 145.55 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 5377.15 | 145.55 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 5389.70 | 145.55 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 5421.70 | 145.55 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 5459.50 | 145.55 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 5466.40 | 145.55 | 145.55 | 0 | 0 | 0 |
| 2 Jul | 5474.00 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 5447.50 | 0 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5000 expiring on 26SEP2024
Delta for 5000 PE is -
Historical price for 5000 PE is as follows
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 4.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 13800
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 14550
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 16050
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 4.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 16350
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 4.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 16650
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 5.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 16350
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 9150
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 7.6, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8850
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 13.5, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6600
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 8.05, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6150
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 14.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5850
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 15.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4050
On 21 Aug LTIM was trading at 5713.45. The strike last trading price was 15, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3900
On 20 Aug LTIM was trading at 5707.80. The strike last trading price was 19.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 19 Aug LTIM was trading at 5676.10. The strike last trading price was 20.25, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3600
On 16 Aug LTIM was trading at 5563.75. The strike last trading price was 26.2, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3000
On 14 Aug LTIM was trading at 5427.55. The strike last trading price was 50, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 13 Aug LTIM was trading at 5384.90. The strike last trading price was 74.15, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1650
On 8 Aug LTIM was trading at 5338.30. The strike last trading price was 79.25, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1350
On 5 Aug LTIM was trading at 5390.10. The strike last trading price was 111, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 15 Jul LTIM was trading at 5478.15. The strike last trading price was 145.55, 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 11 Jul LTIM was trading at 5407.60. The strike last trading price was 145.55, 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 10 Jul LTIM was trading at 5376.25. The strike last trading price was 145.55, 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 9 Jul LTIM was trading at 5377.15. The strike last trading price was 145.55, 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 8 Jul LTIM was trading at 5389.70. The strike last trading price was 145.55, 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 5 Jul LTIM was trading at 5421.70. The strike last trading price was 145.55, 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 4 Jul LTIM was trading at 5459.50. The strike last trading price was 145.55, 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 3 Jul LTIM was trading at 5466.40. The strike last trading price was 145.55, which was 145.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul LTIM was trading at 5474.00. The strike last trading price was 0, 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 1 Jul LTIM was trading at 5447.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0