LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 5200 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 | 581 | 0 | 0.00 | 0 | 0 | 0 | |||
|
||||||||||
23 Jan | 6002.05 | 581 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 5849.90 | 581 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Jan | 5758.40 | 581 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Jan | 5825.30 | 581 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Jan | 5890.30 | 581 | 0.00 | 0.00 | 0 | 0 | 0 | |||
16 Jan | 5978.80 | 581 | 0.00 | 0.00 | 0 | 0 | 0 | |||
15 Jan | 5837.55 | 581 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 5751.90 | 581 | -262.75 | - | 1 | 0 | 15 | |||
13 Jan | 6030.75 | 843.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Jan | 6124.40 | 843.75 | 229.95 | - | 1 | 0 | 15 | |||
9 Jan | 5840.70 | 613.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Jan | 5881.85 | 613.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Jan | 5756.95 | 613.8 | 0.00 | 0.00 | 0 | 3 | 0 | |||
6 Jan | 5731.35 | 613.8 | 23.35 | 42.84 | 8 | 1 | 13 | |||
3 Jan | 5733.40 | 590.45 | 20.15 | 28.75 | 1 | 0 | 12 | |||
2 Jan | 5753.05 | 570.3 | 123.05 | - | 2 | 0 | 12 | |||
1 Jan | 5673.35 | 447.25 | 0.00 | 0.00 | 0 | 12 | 0 | |||
31 Dec | 5585.90 | 447.25 | -283.80 | - | 14 | 7 | 7 | |||
30 Dec | 5643.50 | 731.05 | 0.00 | - | 0 | 0 | 0 | |||
27 Dec | 5678.00 | 731.05 | 0.00 | - | 0 | 0 | 0 | |||
26 Dec | 5752.35 | 731.05 | 0.00 | - | 0 | 0 | 0 | |||
24 Dec | 5725.70 | 731.05 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 5730.45 | 731.05 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 5824.30 | 731.05 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5200 expiring on 30JAN2025
Delta for 5200 CE is 0.00
Historical price for 5200 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 581, 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 581, 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 581, 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 581, 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 581, 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 581, 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 581, 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 581, 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 581, which was -262.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 843.75, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 843.75, which was 229.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 613.8, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 613.8, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 613.8, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 613.8, which was 23.35 higher than the previous day. The implied volatity was 42.84, the open interest changed by 1 which increased total open position to 13
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 590.45, which was 20.15 higher than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 12
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 570.3, which was 123.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 447.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 447.25, which was -283.80 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 731.05, 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 731.05, 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 731.05, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 731.05, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 731.05, 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 Dec LTIM was trading at 5824.30. The strike last trading price was 731.05, 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 5200 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.01
Vega: 0.17
Theta: -0.66
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 1 | -0.75 | 46.36 | 25 | -12 | 273 |
23 Jan | 6002.05 | 1.5 | 0.05 | 46.01 | 69 | -33 | 284 |
22 Jan | 5849.90 | 1.45 | -6.10 | 36.33 | 201 | -53 | 317 |
21 Jan | 5758.40 | 7.55 | 4.25 | 40.33 | 270 | -14 | 365 |
20 Jan | 5825.30 | 3.3 | -1.90 | 36.37 | 181 | -16 | 378 |
17 Jan | 5890.30 | 5.2 | -16.55 | 37.01 | 1,073 | -141 | 394 |
16 Jan | 5978.80 | 21.75 | -8.55 | 53.22 | 716 | 106 | 535 |
15 Jan | 5837.55 | 30.3 | -8.70 | 48.65 | 684 | 9 | 430 |
14 Jan | 5751.90 | 39 | 22.20 | 47.78 | 1,110 | 134 | 440 |
13 Jan | 6030.75 | 16.8 | 7.45 | 47.16 | 144 | -19 | 307 |
10 Jan | 6124.40 | 9.35 | -11.35 | 41.27 | 530 | -93 | 326 |
9 Jan | 5840.70 | 20.7 | 0.20 | 37.09 | 143 | -22 | 419 |
8 Jan | 5881.85 | 20.5 | -9.65 | 37.75 | 250 | 13 | 437 |
7 Jan | 5756.95 | 30.15 | -5.90 | 36.63 | 63 | -13 | 422 |
6 Jan | 5731.35 | 36.05 | 7.60 | 36.76 | 213 | -22 | 439 |
3 Jan | 5733.40 | 28.45 | 2.55 | 32.83 | 245 | -3 | 463 |
2 Jan | 5753.05 | 25.9 | -8.85 | 32.14 | 377 | -12 | 465 |
1 Jan | 5673.35 | 34.75 | -12.90 | 31.52 | 206 | 7 | 477 |
31 Dec | 5585.90 | 47.65 | 13.90 | 31.85 | 478 | 11 | 470 |
30 Dec | 5643.50 | 33.75 | -0.15 | 28.58 | 512 | 20 | 459 |
27 Dec | 5678.00 | 33.9 | 10.65 | 29.24 | 742 | 260 | 444 |
26 Dec | 5752.35 | 23.25 | -11.40 | 28.63 | 243 | 77 | 185 |
24 Dec | 5725.70 | 34.65 | -4.85 | 30.02 | 133 | 61 | 107 |
23 Dec | 5730.45 | 39.5 | -2.30 | 31.45 | 70 | 23 | 47 |
20 Dec | 5824.30 | 41.8 | 33.54 | 24 | 23 | 23 |
For Ltimindtree Limited - strike price 5200 expiring on 30JAN2025
Delta for 5200 PE is -0.01
Historical price for 5200 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 46.36, the open interest changed by -12 which decreased total open position to 273
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 46.01, the open interest changed by -33 which decreased total open position to 284
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 1.45, which was -6.10 lower than the previous day. The implied volatity was 36.33, the open interest changed by -53 which decreased total open position to 317
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 7.55, which was 4.25 higher than the previous day. The implied volatity was 40.33, the open interest changed by -14 which decreased total open position to 365
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 3.3, which was -1.90 lower than the previous day. The implied volatity was 36.37, the open interest changed by -16 which decreased total open position to 378
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 5.2, which was -16.55 lower than the previous day. The implied volatity was 37.01, the open interest changed by -141 which decreased total open position to 394
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 21.75, which was -8.55 lower than the previous day. The implied volatity was 53.22, the open interest changed by 106 which increased total open position to 535
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 30.3, which was -8.70 lower than the previous day. The implied volatity was 48.65, the open interest changed by 9 which increased total open position to 430
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 39, which was 22.20 higher than the previous day. The implied volatity was 47.78, the open interest changed by 134 which increased total open position to 440
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 16.8, which was 7.45 higher than the previous day. The implied volatity was 47.16, the open interest changed by -19 which decreased total open position to 307
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 9.35, which was -11.35 lower than the previous day. The implied volatity was 41.27, the open interest changed by -93 which decreased total open position to 326
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 20.7, which was 0.20 higher than the previous day. The implied volatity was 37.09, the open interest changed by -22 which decreased total open position to 419
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 20.5, which was -9.65 lower than the previous day. The implied volatity was 37.75, the open interest changed by 13 which increased total open position to 437
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 30.15, which was -5.90 lower than the previous day. The implied volatity was 36.63, the open interest changed by -13 which decreased total open position to 422
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 36.05, which was 7.60 higher than the previous day. The implied volatity was 36.76, the open interest changed by -22 which decreased total open position to 439
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 28.45, which was 2.55 higher than the previous day. The implied volatity was 32.83, the open interest changed by -3 which decreased total open position to 463
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 25.9, which was -8.85 lower than the previous day. The implied volatity was 32.14, the open interest changed by -12 which decreased total open position to 465
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 34.75, which was -12.90 lower than the previous day. The implied volatity was 31.52, the open interest changed by 7 which increased total open position to 477
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 47.65, which was 13.90 higher than the previous day. The implied volatity was 31.85, the open interest changed by 11 which increased total open position to 470
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 33.75, which was -0.15 lower than the previous day. The implied volatity was 28.58, the open interest changed by 20 which increased total open position to 459
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 33.9, which was 10.65 higher than the previous day. The implied volatity was 29.24, the open interest changed by 260 which increased total open position to 444
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 23.25, which was -11.40 lower than the previous day. The implied volatity was 28.63, the open interest changed by 77 which increased total open position to 185
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 34.65, which was -4.85 lower than the previous day. The implied volatity was 30.02, the open interest changed by 61 which increased total open position to 107
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 39.5, which was -2.30 lower than the previous day. The implied volatity was 31.45, the open interest changed by 23 which increased total open position to 47
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 41.8, which was lower than the previous day. The implied volatity was 33.54, the open interest changed by 23 which increased total open position to 23