LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 5400 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 | 452.45 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 6002.05 | 452.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 5849.90 | 452.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Jan | 5758.40 | 452.45 | 0.00 | 0.00 | 0 | -1 | 0 | |||
20 Jan | 5825.30 | 452.45 | -91.85 | 32.77 | 3 | -1 | 135 | |||
17 Jan | 5890.30 | 544.3 | -49.05 | 48.36 | 9 | -4 | 137 | |||
16 Jan | 5978.80 | 593.35 | 118.10 | - | 64 | -19 | 142 | |||
15 Jan | 5837.55 | 475.25 | 66.90 | 34.07 | 342 | 140 | 164 | |||
14 Jan | 5751.90 | 408.35 | -360.65 | 27.34 | 3 | -1 | 22 | |||
13 Jan | 6030.75 | 769 | 0.00 | 0.00 | 0 | -4 | 0 | |||
10 Jan | 6124.40 | 769 | 239.00 | 44.30 | 6 | -3 | 24 | |||
9 Jan | 5840.70 | 530 | 42.45 | 44.70 | 4 | 0 | 31 | |||
8 Jan | 5881.85 | 487.55 | 18.00 | - | 2 | 0 | 33 | |||
7 Jan | 5756.95 | 469.55 | 57.55 | 40.65 | 2 | 0 | 34 | |||
6 Jan | 5731.35 | 412 | 0.00 | 0.00 | 0 | -2 | 0 | |||
3 Jan | 5733.40 | 412 | -27.00 | 26.53 | 6 | -1 | 35 | |||
2 Jan | 5753.05 | 439 | 77.00 | 28.47 | 6 | 1 | 36 | |||
1 Jan | 5673.35 | 362 | 43.05 | 24.78 | 14 | 6 | 37 | |||
31 Dec | 5585.90 | 318.95 | -44.05 | 25.86 | 63 | 25 | 31 | |||
30 Dec | 5643.50 | 363 | -232.45 | 30.74 | 9 | 5 | 5 | |||
27 Dec | 5678.00 | 595.45 | 0.00 | - | 0 | 0 | 0 | |||
26 Dec | 5752.35 | 595.45 | 0.00 | - | 0 | 0 | 0 | |||
24 Dec | 5725.70 | 595.45 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 5730.45 | 595.45 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 5824.30 | 595.45 | 595.45 | - | 0 | 0 | 0 | |||
20 Nov | 5885.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
19 Nov | 5885.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
18 Nov | 5841.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
7 Nov | 5886.00 | 0 | 0.00 | - | 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 5400 expiring on 30JAN2025
Delta for 5400 CE is 0.00
Historical price for 5400 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 452.45, 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 452.45, 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 452.45, 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 452.45, 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 20 Jan LTIM was trading at 5825.30. The strike last trading price was 452.45, which was -91.85 lower than the previous day. The implied volatity was 32.77, the open interest changed by -1 which decreased total open position to 135
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 544.3, which was -49.05 lower than the previous day. The implied volatity was 48.36, the open interest changed by -4 which decreased total open position to 137
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 593.35, which was 118.10 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 142
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 475.25, which was 66.90 higher than the previous day. The implied volatity was 34.07, the open interest changed by 140 which increased total open position to 164
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 408.35, which was -360.65 lower than the previous day. The implied volatity was 27.34, the open interest changed by -1 which decreased total open position to 22
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 769, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 769, which was 239.00 higher than the previous day. The implied volatity was 44.30, the open interest changed by -3 which decreased total open position to 24
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 530, which was 42.45 higher than the previous day. The implied volatity was 44.70, the open interest changed by 0 which decreased total open position to 31
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 487.55, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 469.55, which was 57.55 higher than the previous day. The implied volatity was 40.65, the open interest changed by 0 which decreased total open position to 34
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 412, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 412, which was -27.00 lower than the previous day. The implied volatity was 26.53, the open interest changed by -1 which decreased total open position to 35
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 439, which was 77.00 higher than the previous day. The implied volatity was 28.47, the open interest changed by 1 which increased total open position to 36
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 362, which was 43.05 higher than the previous day. The implied volatity was 24.78, the open interest changed by 6 which increased total open position to 37
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 318.95, which was -44.05 lower than the previous day. The implied volatity was 25.86, the open interest changed by 25 which increased total open position to 31
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 363, which was -232.45 lower than the previous day. The implied volatity was 30.74, the open interest changed by 5 which increased total open position to 5
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 595.45, 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 595.45, 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 595.45, 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 595.45, 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 595.45, which was 595.45 higher 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 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 Nov LTIM was trading at 5885.95. 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 Nov LTIM was trading at 5841.50. 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 7 Nov LTIM was trading at 5886.00. 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 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 5400 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.02
Vega: 0.33
Theta: -1.01
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 1.85 | -0.5 | 38.36 | 37 | -1 | 290 |
23 Jan | 6002.05 | 2.7 | -1.35 | 38.51 | 362 | -51 | 293 |
22 Jan | 5849.90 | 4.05 | -10.40 | 30.91 | 490 | -31 | 345 |
21 Jan | 5758.40 | 14.45 | 2.90 | 33.09 | 884 | -121 | 376 |
20 Jan | 5825.30 | 11.55 | 0.45 | 34.06 | 276 | -13 | 498 |
17 Jan | 5890.30 | 11.1 | -30.25 | 32.53 | 1,706 | -113 | 514 |
16 Jan | 5978.80 | 41.35 | -16.45 | 51.13 | 1,109 | 147 | 643 |
15 Jan | 5837.55 | 57.8 | -10.70 | 46.65 | 418 | 30 | 493 |
14 Jan | 5751.90 | 68.5 | 37.40 | 44.79 | 952 | 21 | 463 |
13 Jan | 6030.75 | 31.1 | 12.80 | 44.49 | 338 | 59 | 542 |
10 Jan | 6124.40 | 18.3 | -24.25 | 38.80 | 2,572 | 162 | 484 |
9 Jan | 5840.70 | 42.55 | 2.05 | 35.18 | 164 | 3 | 323 |
8 Jan | 5881.85 | 40.5 | -21.30 | 35.69 | 211 | 9 | 324 |
7 Jan | 5756.95 | 61.8 | -8.35 | 35.53 | 139 | -15 | 314 |
6 Jan | 5731.35 | 70.15 | 10.80 | 35.38 | 382 | 40 | 329 |
3 Jan | 5733.40 | 59.35 | 11.25 | 31.74 | 224 | 121 | 287 |
2 Jan | 5753.05 | 48.1 | -22.70 | 29.52 | 289 | -9 | 164 |
1 Jan | 5673.35 | 70.8 | -21.40 | 30.42 | 203 | -5 | 173 |
31 Dec | 5585.90 | 92.2 | 20.20 | 30.77 | 574 | -35 | 177 |
30 Dec | 5643.50 | 72 | 7.00 | 27.61 | 431 | 87 | 212 |
27 Dec | 5678.00 | 65 | 18.10 | 27.45 | 209 | 82 | 125 |
26 Dec | 5752.35 | 46.9 | -18.10 | 27.05 | 84 | 23 | 42 |
24 Dec | 5725.70 | 65 | 0.00 | 28.50 | 39 | 17 | 19 |
23 Dec | 5730.45 | 65 | -5.00 | 28.79 | 1 | 0 | 1 |
20 Dec | 5824.30 | 70 | 70.00 | 31.79 | 1 | 0 | 0 |
20 Nov | 5885.95 | 0 | 0.00 | 5.82 | 0 | 0 | 0 |
19 Nov | 5885.95 | 0 | 0.00 | 5.82 | 0 | 0 | 0 |
18 Nov | 5841.50 | 0 | 0.00 | 5.23 | 0 | 0 | 0 |
7 Nov | 5886.00 | 0 | 0.00 | 5.49 | 0 | 0 | 0 |
5 Nov | 5719.85 | 0 | 0.00 | 4.15 | 0 | 0 | 0 |
4 Nov | 5737.15 | 0 | 4.29 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5400 expiring on 30JAN2025
Delta for 5400 PE is -0.02
Historical price for 5400 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1.85, which was -0.5 lower than the previous day. The implied volatity was 38.36, the open interest changed by -1 which decreased total open position to 290
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 2.7, which was -1.35 lower than the previous day. The implied volatity was 38.51, the open interest changed by -51 which decreased total open position to 293
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 4.05, which was -10.40 lower than the previous day. The implied volatity was 30.91, the open interest changed by -31 which decreased total open position to 345
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 14.45, which was 2.90 higher than the previous day. The implied volatity was 33.09, the open interest changed by -121 which decreased total open position to 376
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 11.55, which was 0.45 higher than the previous day. The implied volatity was 34.06, the open interest changed by -13 which decreased total open position to 498
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 11.1, which was -30.25 lower than the previous day. The implied volatity was 32.53, the open interest changed by -113 which decreased total open position to 514
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 41.35, which was -16.45 lower than the previous day. The implied volatity was 51.13, the open interest changed by 147 which increased total open position to 643
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 57.8, which was -10.70 lower than the previous day. The implied volatity was 46.65, the open interest changed by 30 which increased total open position to 493
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 68.5, which was 37.40 higher than the previous day. The implied volatity was 44.79, the open interest changed by 21 which increased total open position to 463
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 31.1, which was 12.80 higher than the previous day. The implied volatity was 44.49, the open interest changed by 59 which increased total open position to 542
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 18.3, which was -24.25 lower than the previous day. The implied volatity was 38.80, the open interest changed by 162 which increased total open position to 484
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 42.55, which was 2.05 higher than the previous day. The implied volatity was 35.18, the open interest changed by 3 which increased total open position to 323
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 40.5, which was -21.30 lower than the previous day. The implied volatity was 35.69, the open interest changed by 9 which increased total open position to 324
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 61.8, which was -8.35 lower than the previous day. The implied volatity was 35.53, the open interest changed by -15 which decreased total open position to 314
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 70.15, which was 10.80 higher than the previous day. The implied volatity was 35.38, the open interest changed by 40 which increased total open position to 329
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 59.35, which was 11.25 higher than the previous day. The implied volatity was 31.74, the open interest changed by 121 which increased total open position to 287
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 48.1, which was -22.70 lower than the previous day. The implied volatity was 29.52, the open interest changed by -9 which decreased total open position to 164
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 70.8, which was -21.40 lower than the previous day. The implied volatity was 30.42, the open interest changed by -5 which decreased total open position to 173
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 92.2, which was 20.20 higher than the previous day. The implied volatity was 30.77, the open interest changed by -35 which decreased total open position to 177
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 72, which was 7.00 higher than the previous day. The implied volatity was 27.61, the open interest changed by 87 which increased total open position to 212
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 65, which was 18.10 higher than the previous day. The implied volatity was 27.45, the open interest changed by 82 which increased total open position to 125
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 46.9, which was -18.10 lower than the previous day. The implied volatity was 27.05, the open interest changed by 23 which increased total open position to 42
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 28.50, the open interest changed by 17 which increased total open position to 19
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 65, which was -5.00 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 1
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 70, which was 70.00 higher than the previous day. The implied volatity was 31.79, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.82, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.82, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.23, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.49, 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 4.15, 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 4.29, the open interest changed by 0 which decreased total open position to 0