LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 5300 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 | 544.9 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 6002.05 | 544.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 5849.90 | 544.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Jan | 5758.40 | 544.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Jan | 5825.30 | 544.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Jan | 5890.30 | 544.9 | -256.60 | - | 2 | 0 | 3 | |||
16 Jan | 5978.80 | 801.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
||||||||||
15 Jan | 5837.55 | 801.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 5751.90 | 801.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Jan | 6030.75 | 801.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
10 Jan | 6124.40 | 801.5 | 201.50 | - | 1 | 0 | 4 | |||
9 Jan | 5840.70 | 600 | 8.00 | 42.33 | 1 | 0 | 4 | |||
8 Jan | 5881.85 | 592 | 57.00 | - | 2 | -1 | 5 | |||
7 Jan | 5756.95 | 535 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 5731.35 | 535 | 35.00 | 42.65 | 1 | 0 | 6 | |||
3 Jan | 5733.40 | 500 | 60.00 | 27.81 | 1 | 0 | 7 | |||
2 Jan | 5753.05 | 440 | 0.00 | 0.00 | 0 | 2 | 0 | |||
1 Jan | 5673.35 | 440 | 65.00 | 23.72 | 4 | 0 | 5 | |||
31 Dec | 5585.90 | 375 | -56.35 | 20.84 | 1 | 0 | 4 | |||
30 Dec | 5643.50 | 431.35 | -44.65 | 29.86 | 1 | 0 | 3 | |||
27 Dec | 5678.00 | 476 | -69.00 | 28.93 | 2 | 1 | 2 | |||
26 Dec | 5752.35 | 545 | 0.00 | 0.00 | 0 | 1 | 0 | |||
24 Dec | 5725.70 | 545 | -116.10 | 33.10 | 1 | 0 | 0 | |||
23 Dec | 5730.45 | 661.1 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 5824.30 | 661.1 | 661.10 | - | 0 | 0 | 0 | |||
5 Nov | 5719.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
4 Nov | 5737.15 | 0 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5300 expiring on 30JAN2025
Delta for 5300 CE is 0.00
Historical price for 5300 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 544.9, 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 544.9, 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 544.9, 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 544.9, 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 544.9, 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 544.9, which was -256.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 801.5, 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 801.5, 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 801.5, 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 801.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 801.5, which was 201.50 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 600, which was 8.00 higher than the previous day. The implied volatity was 42.33, the open interest changed by 0 which decreased total open position to 4
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 592, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 535, 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 535, which was 35.00 higher than the previous day. The implied volatity was 42.65, the open interest changed by 0 which decreased total open position to 6
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 500, which was 60.00 higher than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 7
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 440, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 440, which was 65.00 higher than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 5
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 375, which was -56.35 lower than the previous day. The implied volatity was 20.84, the open interest changed by 0 which decreased total open position to 4
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 431.35, which was -44.65 lower than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 3
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 476, which was -69.00 lower than the previous day. The implied volatity was 28.93, the open interest changed by 1 which increased total open position to 2
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 545, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 545, which was -116.10 lower than the previous day. The implied volatity was 33.10, 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 661.1, 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 661.1, which was 661.10 higher 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 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 Nov LTIM was trading at 5737.15. 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 30JAN2025 5300 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.01
Vega: 0.17
Theta: -0.56
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 0.85 | -0.9 | 39.95 | 133 | -14 | 310 |
23 Jan | 6002.05 | 1.65 | -0.65 | 41.16 | 217 | -52 | 324 |
22 Jan | 5849.90 | 2.3 | -8.60 | 33.42 | 1,252 | -214 | 403 |
21 Jan | 5758.40 | 10.9 | 4.10 | 37.22 | 1,829 | 238 | 609 |
20 Jan | 5825.30 | 6.8 | -0.25 | 35.79 | 325 | -3 | 371 |
17 Jan | 5890.30 | 7.05 | -22.90 | 34.30 | 1,191 | -33 | 374 |
16 Jan | 5978.80 | 29.95 | -11.85 | 52.06 | 796 | 45 | 408 |
15 Jan | 5837.55 | 41.8 | -9.80 | 47.50 | 566 | 6 | 365 |
14 Jan | 5751.90 | 51.6 | 29.25 | 45.64 | 959 | 94 | 371 |
13 Jan | 6030.75 | 22.35 | 9.10 | 45.52 | 210 | 40 | 275 |
10 Jan | 6124.40 | 13.25 | -17.00 | 40.12 | 675 | -72 | 235 |
9 Jan | 5840.70 | 30.25 | 1.75 | 36.26 | 324 | -5 | 307 |
8 Jan | 5881.85 | 28.5 | -14.25 | 36.54 | 266 | 18 | 314 |
7 Jan | 5756.95 | 42.75 | -8.85 | 35.81 | 142 | 0 | 296 |
6 Jan | 5731.35 | 51.6 | 10.60 | 36.29 | 480 | 66 | 298 |
3 Jan | 5733.40 | 41 | 3.85 | 32.13 | 219 | 7 | 231 |
2 Jan | 5753.05 | 37.15 | -12.80 | 31.34 | 223 | -22 | 223 |
1 Jan | 5673.35 | 49.95 | -16.35 | 30.92 | 136 | -6 | 243 |
31 Dec | 5585.90 | 66.3 | 17.90 | 31.16 | 621 | 10 | 249 |
30 Dec | 5643.50 | 48.4 | 1.30 | 27.74 | 324 | -31 | 241 |
27 Dec | 5678.00 | 47.1 | 14.60 | 28.31 | 471 | 213 | 272 |
26 Dec | 5752.35 | 32.5 | -16.60 | 27.64 | 107 | 34 | 60 |
24 Dec | 5725.70 | 49.1 | -3.00 | 29.56 | 26 | 19 | 26 |
23 Dec | 5730.45 | 52.1 | -102.80 | 30.43 | 11 | 6 | 6 |
20 Dec | 5824.30 | 154.9 | 154.90 | 8.02 | 0 | 0 | 0 |
5 Nov | 5719.85 | 0 | 0.00 | 5.04 | 0 | 0 | 0 |
4 Nov | 5737.15 | 0 | 5.18 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5300 expiring on 30JAN2025
Delta for 5300 PE is -0.01
Historical price for 5300 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 0.85, which was -0.9 lower than the previous day. The implied volatity was 39.95, the open interest changed by -14 which decreased total open position to 310
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 41.16, the open interest changed by -52 which decreased total open position to 324
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 2.3, which was -8.60 lower than the previous day. The implied volatity was 33.42, the open interest changed by -214 which decreased total open position to 403
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 10.9, which was 4.10 higher than the previous day. The implied volatity was 37.22, the open interest changed by 238 which increased total open position to 609
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 6.8, which was -0.25 lower than the previous day. The implied volatity was 35.79, the open interest changed by -3 which decreased total open position to 371
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 7.05, which was -22.90 lower than the previous day. The implied volatity was 34.30, the open interest changed by -33 which decreased total open position to 374
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 29.95, which was -11.85 lower than the previous day. The implied volatity was 52.06, the open interest changed by 45 which increased total open position to 408
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 41.8, which was -9.80 lower than the previous day. The implied volatity was 47.50, the open interest changed by 6 which increased total open position to 365
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 51.6, which was 29.25 higher than the previous day. The implied volatity was 45.64, the open interest changed by 94 which increased total open position to 371
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 22.35, which was 9.10 higher than the previous day. The implied volatity was 45.52, the open interest changed by 40 which increased total open position to 275
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 13.25, which was -17.00 lower than the previous day. The implied volatity was 40.12, the open interest changed by -72 which decreased total open position to 235
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 30.25, which was 1.75 higher than the previous day. The implied volatity was 36.26, the open interest changed by -5 which decreased total open position to 307
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 28.5, which was -14.25 lower than the previous day. The implied volatity was 36.54, the open interest changed by 18 which increased total open position to 314
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 42.75, which was -8.85 lower than the previous day. The implied volatity was 35.81, the open interest changed by 0 which decreased total open position to 296
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 51.6, which was 10.60 higher than the previous day. The implied volatity was 36.29, the open interest changed by 66 which increased total open position to 298
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 41, which was 3.85 higher than the previous day. The implied volatity was 32.13, the open interest changed by 7 which increased total open position to 231
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 37.15, which was -12.80 lower than the previous day. The implied volatity was 31.34, the open interest changed by -22 which decreased total open position to 223
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 49.95, which was -16.35 lower than the previous day. The implied volatity was 30.92, the open interest changed by -6 which decreased total open position to 243
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 66.3, which was 17.90 higher than the previous day. The implied volatity was 31.16, the open interest changed by 10 which increased total open position to 249
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 48.4, which was 1.30 higher than the previous day. The implied volatity was 27.74, the open interest changed by -31 which decreased total open position to 241
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 47.1, which was 14.60 higher than the previous day. The implied volatity was 28.31, the open interest changed by 213 which increased total open position to 272
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 32.5, which was -16.60 lower than the previous day. The implied volatity was 27.64, the open interest changed by 34 which increased total open position to 60
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 49.1, which was -3.00 lower than the previous day. The implied volatity was 29.56, the open interest changed by 19 which increased total open position to 26
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 52.1, which was -102.80 lower than the previous day. The implied volatity was 30.43, the open interest changed by 6 which increased total open position to 6
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 154.9, which was 154.90 higher than the previous day. The implied volatity was 8.02, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.04, 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 0, which was lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0