LTIM
Ltimindtree Limited
Historical option data for LTIM
06 Sep 2024 04:11 PM IST
| LTIM 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6165.40 | 815.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 6149.30 | 815.5 | 0.00 | 0 | -150 | 0 | ||||
| 4 Sept | 6071.20 | 815.5 | -100.50 | 150 | 0 | 600 | ||||
| 3 Sept | 6145.70 | 916 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 6153.50 | 916 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 6156.05 | 916 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 6132.10 | 916 | 0.00 | 0 | 300 | 0 | ||||
| 28 Aug | 6127.55 | 916 | 418.00 | 300 | 150 | 450 | ||||
| 27 Aug | 5751.55 | 498 | 13.00 | 150 | 0 | 150 | ||||
| 26 Aug | 5739.95 | 485 | 54.50 | 150 | 0 | 0 | ||||
| 23 Aug | 5641.60 | 430.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 5704.40 | 430.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5713.45 | 430.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5707.80 | 430.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5676.10 | 430.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 5563.75 | 430.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5427.55 | 430.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 5384.90 | 430.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5338.30 | 430.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5460.75 | 430.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5390.10 | 430.5 | 430.50 | 0 | 0 | 0 | ||||
| 25 Jul | 5597.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 5665.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 5688.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 5718.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 5762.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 5756.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 5562.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 5478.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 5572.65 | 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 5300 expiring on 26SEP2024
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 815.5, 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 Sept LTIM was trading at 6149.30. The strike last trading price was 815.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 815.5, which was -100.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 916, 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 916, 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 916, 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 29 Aug LTIM was trading at 6132.10. The strike last trading price was 916, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 916, which was 418.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 498, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 485, which was 54.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 430.5, 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 22 Aug LTIM was trading at 5704.40. The strike last trading price was 430.5, 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 430.5, 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 430.5, 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 430.5, 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 430.5, 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 430.5, 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 430.5, 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 430.5, 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 Aug LTIM was trading at 5460.75. The strike last trading price was 430.5, 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 430.5, which was 430.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul LTIM was trading at 5597.90. 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 24 Jul LTIM was trading at 5665.15. 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 23 Jul LTIM was trading at 5688.60. 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 22 Jul LTIM was trading at 5718.35. 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 0 which decreased total open position to 0
On 19 Jul LTIM was trading at 5762.75. 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 18 Jul LTIM was trading at 5756.90. 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 16 Jul LTIM was trading at 5562.35. 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 0 which decreased total open position to 0
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 12 Jul LTIM was trading at 5572.65. 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 5300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6165.40 | 7.9 | 1.65 | 3,600 | 300 | 5,700 |
| 5 Sept | 6149.30 | 6.25 | -4.25 | 750 | 0 | 5,400 |
| 4 Sept | 6071.20 | 10.5 | 5.10 | 4,950 | 3,900 | 5,400 |
| 3 Sept | 6145.70 | 5.4 | -14.60 | 150 | 0 | 1,500 |
| 2 Sept | 6153.50 | 20 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 6156.05 | 20 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 6132.10 | 20 | 0.00 | 150 | 0 | 1,500 |
| 28 Aug | 6127.55 | 20 | -145.00 | 2,700 | 1,200 | 1,500 |
| 27 Aug | 5751.55 | 165 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5739.95 | 165 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5641.60 | 165 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 165 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5713.45 | 165 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5707.80 | 165 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5676.10 | 165 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5563.75 | 165 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 5427.55 | 165 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 5384.90 | 165 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5338.30 | 165 | -39.30 | 150 | 0 | 300 |
| 6 Aug | 5460.75 | 204.3 | 0.00 | 0 | 300 | 0 |
| 5 Aug | 5390.10 | 204.3 | -53.45 | 450 | 300 | 300 |
| 25 Jul | 5597.90 | 257.75 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 5665.15 | 257.75 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 5688.60 | 257.75 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 5718.35 | 257.75 | 257.75 | 0 | 0 | 0 |
| 19 Jul | 5762.75 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 5756.90 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 5562.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 5478.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 5572.65 | 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 5300 expiring on 26SEP2024
Delta for 5300 PE is -
Historical price for 5300 PE is as follows
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 7.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5700
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 6.25, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 10.5, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 5400
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 5.4, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 20, 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 20, 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 29 Aug LTIM was trading at 6132.10. The strike last trading price was 20, 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 1500
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 20, which was -145.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1500
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 165, 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 Aug LTIM was trading at 5739.95. The strike last trading price was 165, 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 Aug LTIM was trading at 5641.60. The strike last trading price was 165, 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 22 Aug LTIM was trading at 5704.40. The strike last trading price was 165, 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 165, 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 165, 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 165, 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 165, 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 165, 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 165, 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 165, which was -39.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 6 Aug LTIM was trading at 5460.75. The strike last trading price was 204.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 5 Aug LTIM was trading at 5390.10. The strike last trading price was 204.3, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 25 Jul LTIM was trading at 5597.90. The strike last trading price was 257.75, 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 Jul LTIM was trading at 5665.15. The strike last trading price was 257.75, 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 Jul LTIM was trading at 5688.60. The strike last trading price was 257.75, 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 22 Jul LTIM was trading at 5718.35. The strike last trading price was 257.75, which was 257.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul LTIM was trading at 5762.75. 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 18 Jul LTIM was trading at 5756.90. 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 16 Jul LTIM was trading at 5562.35. 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 0 which decreased total open position to 0
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 12 Jul LTIM was trading at 5572.65. 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