LTIM
Ltimindtree Limited
Historical option data for LTIM
06 Sep 2024 04:11 PM IST
| LTIM 5400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6165.40 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 6149.30 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 6071.20 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 6145.70 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 6153.50 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 6156.05 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 6132.10 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 6127.55 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5751.55 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 5739.95 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5641.60 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5704.40 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5713.45 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5707.80 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5676.10 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 5563.75 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5427.55 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 5384.90 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5338.30 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5460.75 | 378.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5390.10 | 378.85 | 378.85 | 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 5400 expiring on 26SEP2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, 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 28 Aug LTIM was trading at 6127.55. The strike last trading price was 378.85, 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 Aug LTIM was trading at 5751.55. The strike last trading price was 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, 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 378.85, which was 378.85 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 5400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6165.40 | 11.85 | 3.70 | 11,550 | -2,250 | 27,900 |
| 5 Sept | 6149.30 | 8.15 | -3.90 | 7,050 | -1,500 | 30,150 |
| 4 Sept | 6071.20 | 12.05 | 1.80 | 29,550 | 4,650 | 31,050 |
| 3 Sept | 6145.70 | 10.25 | -3.90 | 11,550 | -3,300 | 26,850 |
| 2 Sept | 6153.50 | 14.15 | -0.20 | 14,550 | 600 | 30,000 |
| 30 Aug | 6156.05 | 14.35 | -5.65 | 60,300 | -450 | 29,400 |
| 29 Aug | 6132.10 | 20 | -7.00 | 26,700 | -2,250 | 29,100 |
| 28 Aug | 6127.55 | 27 | -16.00 | 80,850 | 12,600 | 31,050 |
| 27 Aug | 5751.55 | 43 | -2.50 | 20,400 | 14,100 | 18,450 |
| 26 Aug | 5739.95 | 45.5 | -14.20 | 7,050 | 3,600 | 4,350 |
| 23 Aug | 5641.60 | 59.7 | -13.70 | 1,200 | 600 | 900 |
| 22 Aug | 5704.40 | 73.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5713.45 | 73.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5707.80 | 73.4 | 0.00 | 0 | -300 | 0 |
| 19 Aug | 5676.10 | 73.4 | -20.60 | 900 | -150 | 450 |
| 16 Aug | 5563.75 | 94 | -48.35 | 750 | 300 | 450 |
| 14 Aug | 5427.55 | 142.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 5384.90 | 142.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5338.30 | 142.35 | -161.90 | 0 | 150 | 0 |
| 6 Aug | 5460.75 | 304.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5390.10 | 304.25 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 5597.90 | 304.25 | 304.25 | 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 5400 expiring on 26SEP2024
Delta for 5400 PE is -
Historical price for 5400 PE is as follows
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 11.85, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 27900
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 8.15, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 30150
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 12.05, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 31050
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 10.25, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 26850
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 14.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 30000
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 14.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 29400
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 20, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 29100
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 27, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 31050
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 43, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 18450
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 45.5, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4350
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 59.7, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 73.4, 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 21 Aug LTIM was trading at 5713.45. The strike last trading price was 73.4, 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 Aug LTIM was trading at 5707.80. The strike last trading price was 73.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 19 Aug LTIM was trading at 5676.10. The strike last trading price was 73.4, which was -20.60 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 450
On 16 Aug LTIM was trading at 5563.75. The strike last trading price was 94, which was -48.35 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 450
On 14 Aug LTIM was trading at 5427.55. The strike last trading price was 142.35, 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 142.35, 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 142.35, which was -161.90 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 6 Aug LTIM was trading at 5460.75. The strike last trading price was 304.25, 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 304.25, 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 25 Jul LTIM was trading at 5597.90. The strike last trading price was 304.25, which was 304.25 higher 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