LTIM
Ltimindtree Limited
Historical option data for LTIM
21 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5931.05 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 5885.95 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 5885.95 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 5994.65 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 5947.55 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 6005.05 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 5974.60 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 5926.95 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 5886.00 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 5990.15 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 5719.85 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5737.15 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 5731.60 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 5710.85 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 5795.15 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5852.25 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5889.80 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5903.20 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5970.35 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 5935.05 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5876.65 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5991.70 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6376.80 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6254.95 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 1087.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6183.85 | 1087.4 | 1087.40 | - | 0 | 0 | 0 | |||
| 1 Oct | 6273.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6244.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 6136.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 6164.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 6102.55 | 0 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 5200 expiring on 28NOV2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 1087.4, 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 Nov LTIM was trading at 5885.95. The strike last trading price was 1087.4, 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 Nov LTIM was trading at 5885.95. The strike last trading price was 1087.4, 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 18 Nov LTIM was trading at 5841.50. The strike last trading price was 1087.4, 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 Nov LTIM was trading at 5994.65. The strike last trading price was 1087.4, 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 Nov LTIM was trading at 5947.55. The strike last trading price was 1087.4, 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 12 Nov LTIM was trading at 6005.05. The strike last trading price was 1087.4, 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 Nov LTIM was trading at 5974.60. The strike last trading price was 1087.4, 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 Nov LTIM was trading at 5926.95. The strike last trading price was 1087.4, 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 7 Nov LTIM was trading at 5886.00. The strike last trading price was 1087.4, 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 6 Nov LTIM was trading at 5990.15. The strike last trading price was 1087.4, 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 Nov LTIM was trading at 5719.85. The strike last trading price was 1087.4, 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 Nov LTIM was trading at 5737.15. The strike last trading price was 1087.4, 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 Nov LTIM was trading at 5731.60. The strike last trading price was 1087.4, 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 31 Oct LTIM was trading at 5710.85. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTIM was trading at 5795.15. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTIM was trading at 5852.25. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTIM was trading at 5889.80. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTIM was trading at 5903.20. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTIM was trading at 5970.35. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTIM was trading at 5935.05. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTIM was trading at 5876.65. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTIM was trading at 5991.70. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 1087.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 1087.4, which was 1087.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct LTIM was trading at 6273.45. 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 which decreased total open position to
On 30 Sept LTIM was trading at 6244.35. 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 which decreased total open position to
On 27 Sept LTIM was trading at 6136.10. 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 which decreased total open position to
On 26 Sept LTIM was trading at 6164.05. 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 which decreased total open position to
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 5200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.37
Theta: -1.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5931.05 | 2.5 | 0.35 | 44.65 | 53 | -49 | 104 |
| 20 Nov | 5885.95 | 2.15 | 0.00 | 38.06 | 169 | -27 | 153 |
| 19 Nov | 5885.95 | 2.15 | -2.95 | 38.06 | 169 | -27 | 153 |
| 18 Nov | 5841.50 | 5.1 | 3.55 | 39.44 | 6 | 0 | 180 |
| 14 Nov | 5994.65 | 1.55 | 0.55 | 33.34 | 6 | -4 | 181 |
| 13 Nov | 5947.55 | 1 | -1.50 | 28.52 | 4 | -1 | 185 |
| 12 Nov | 6005.05 | 2.5 | -1.50 | 32.38 | 51 | -10 | 203 |
| 11 Nov | 5974.60 | 4 | -1.40 | 34.23 | 29 | -18 | 213 |
| 8 Nov | 5926.95 | 5.4 | -1.60 | 31.13 | 39 | -10 | 233 |
| 7 Nov | 5886.00 | 7 | -1.60 | 30.90 | 98 | 55 | 244 |
| 6 Nov | 5990.15 | 8.6 | -13.85 | 35.44 | 246 | -38 | 196 |
| 5 Nov | 5719.85 | 22.45 | -7.55 | 32.82 | 152 | 10 | 233 |
| 4 Nov | 5737.15 | 30 | -18.00 | 34.79 | 352 | 36 | 224 |
| 1 Nov | 5731.60 | 48 | 7.00 | 38.03 | 313 | 16 | 173 |
| 31 Oct | 5710.85 | 41 | 21.95 | - | 383 | 126 | 157 |
| 30 Oct | 5795.15 | 19.05 | 0.05 | - | 12 | 6 | 29 |
| 29 Oct | 5852.25 | 19 | 1.00 | - | 4 | 1 | 22 |
| 28 Oct | 5889.80 | 18 | -5.00 | - | 3 | -2 | 21 |
| 25 Oct | 5903.20 | 23 | 11.90 | - | 8 | -1 | 23 |
| 24 Oct | 5970.35 | 11.1 | -7.90 | - | 1 | 0 | 24 |
| 23 Oct | 5935.05 | 19 | -6.00 | - | 1 | 0 | 23 |
| 22 Oct | 5876.65 | 25 | 9.00 | - | 11 | 5 | 29 |
| 18 Oct | 5991.70 | 16 | -2.80 | - | 34 | 6 | 25 |
| 8 Oct | 6376.80 | 18.8 | -6.20 | - | 2 | 0 | 19 |
| 7 Oct | 6254.95 | 25 | -1.95 | - | 8 | -1 | 19 |
| 4 Oct | 6114.10 | 26.95 | 2.95 | - | 5 | 3 | 19 |
| 3 Oct | 6183.85 | 24 | 0.00 | - | 2 | 0 | 16 |
| 1 Oct | 6273.45 | 24 | -6.05 | - | 1 | 0 | 17 |
| 30 Sept | 6244.35 | 30.05 | -9.95 | - | 1 | 0 | 18 |
| 27 Sept | 6136.10 | 40 | 0.00 | - | 13 | 0 | 16 |
| 26 Sept | 6164.05 | 40 | -4.95 | - | 2 | 0 | 14 |
| 25 Sept | 6102.55 | 44.95 | - | 14 | 12 | 13 | |
For Ltimindtree Limited - strike price 5200 expiring on 28NOV2024
Delta for 5200 PE is -0.02
Historical price for 5200 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was 44.65, the open interest changed by -49 which decreased total open position to 104
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 38.06, the open interest changed by -27 which decreased total open position to 153
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 2.15, which was -2.95 lower than the previous day. The implied volatity was 38.06, the open interest changed by -27 which decreased total open position to 153
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 5.1, which was 3.55 higher than the previous day. The implied volatity was 39.44, the open interest changed by 0 which decreased total open position to 180
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was 33.34, the open interest changed by -4 which decreased total open position to 181
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 1, which was -1.50 lower than the previous day. The implied volatity was 28.52, the open interest changed by -1 which decreased total open position to 185
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 2.5, which was -1.50 lower than the previous day. The implied volatity was 32.38, the open interest changed by -10 which decreased total open position to 203
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 4, which was -1.40 lower than the previous day. The implied volatity was 34.23, the open interest changed by -18 which decreased total open position to 213
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 5.4, which was -1.60 lower than the previous day. The implied volatity was 31.13, the open interest changed by -10 which decreased total open position to 233
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 7, which was -1.60 lower than the previous day. The implied volatity was 30.90, the open interest changed by 55 which increased total open position to 244
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 8.6, which was -13.85 lower than the previous day. The implied volatity was 35.44, the open interest changed by -38 which decreased total open position to 196
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 22.45, which was -7.55 lower than the previous day. The implied volatity was 32.82, the open interest changed by 10 which increased total open position to 233
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 30, which was -18.00 lower than the previous day. The implied volatity was 34.79, the open interest changed by 36 which increased total open position to 224
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 48, which was 7.00 higher than the previous day. The implied volatity was 38.03, the open interest changed by 16 which increased total open position to 173
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 41, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTIM was trading at 5795.15. The strike last trading price was 19.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTIM was trading at 5852.25. The strike last trading price was 19, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTIM was trading at 5889.80. The strike last trading price was 18, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTIM was trading at 5903.20. The strike last trading price was 23, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTIM was trading at 5970.35. The strike last trading price was 11.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTIM was trading at 5935.05. The strike last trading price was 19, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTIM was trading at 5876.65. The strike last trading price was 25, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTIM was trading at 5991.70. The strike last trading price was 16, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 18.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 26.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 24, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 30.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 40, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
