LTIM
Ltimindtree Limited
Historical option data for LTIM
21 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 5400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5931.05 | 511 | -74.00 | - | 1 | 0 | 13 | |||
| 20 Nov | 5885.95 | 585 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 5885.95 | 585 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 585 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 5994.65 | 585 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 5947.55 | 585 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 6005.05 | 585 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 5974.60 | 585 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 5926.95 | 585 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 5886.00 | 585 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 5990.15 | 585 | 216.90 | - | 2 | 0 | 13 | |||
| 5 Nov | 5719.85 | 368.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 5737.15 | 368.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 5731.60 | 368.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 5710.85 | 368.1 | -165.90 | - | 3 | 1 | 13 | |||
| 30 Oct | 5795.15 | 534 | 34.00 | - | 9 | 8 | 11 | |||
| 29 Oct | 5852.25 | 500 | -56.00 | - | 1 | 0 | 2 | |||
| 28 Oct | 5889.80 | 556 | 0.00 | - | 0 | 1 | 0 | |||
| 25 Oct | 5903.20 | 556 | -54.00 | - | 1 | 0 | 1 | |||
| 24 Oct | 5970.35 | 610 | -316.50 | - | 1 | 0 | 0 | |||
| 23 Oct | 5935.05 | 926.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5876.65 | 926.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5991.70 | 926.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6376.80 | 926.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6254.95 | 926.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 926.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6183.85 | 926.5 | 926.50 | - | 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 5400 expiring on 28NOV2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 511, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 585, 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 19 Nov LTIM was trading at 5885.95. The strike last trading price was 585, 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 18 Nov LTIM was trading at 5841.50. The strike last trading price was 585, 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 Nov LTIM was trading at 5994.65. The strike last trading price was 585, 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 Nov LTIM was trading at 5947.55. The strike last trading price was 585, 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 12 Nov LTIM was trading at 6005.05. The strike last trading price was 585, 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 11 Nov LTIM was trading at 5974.60. The strike last trading price was 585, 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 8 Nov LTIM was trading at 5926.95. The strike last trading price was 585, 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 7 Nov LTIM was trading at 5886.00. The strike last trading price was 585, 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 Nov LTIM was trading at 5990.15. The strike last trading price was 585, which was 216.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 368.1, 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 4 Nov LTIM was trading at 5737.15. The strike last trading price was 368.1, 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 1 Nov LTIM was trading at 5731.60. The strike last trading price was 368.1, 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 31 Oct LTIM was trading at 5710.85. The strike last trading price was 368.1, which was -165.90 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 534, which was 34.00 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 500, which was -56.00 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 556, 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 556, which was -54.00 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 610, which was -316.50 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 926.5, 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 926.5, 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 926.5, 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 926.5, 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 926.5, 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 926.5, 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 926.5, which was 926.50 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 5400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.72
Theta: -1.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5931.05 | 5.4 | -2.90 | 38.66 | 105 | 0 | 224 |
| 20 Nov | 5885.95 | 8.3 | 0.00 | 35.99 | 225 | -39 | 224 |
| 19 Nov | 5885.95 | 8.3 | -4.70 | 35.99 | 225 | -39 | 224 |
| 18 Nov | 5841.50 | 13 | 4.65 | 35.37 | 318 | 47 | 263 |
| 14 Nov | 5994.65 | 8.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 5947.55 | 8.35 | 1.20 | 30.71 | 32 | 1 | 216 |
| 12 Nov | 6005.05 | 7.15 | -2.00 | 30.28 | 87 | 4 | 215 |
| 11 Nov | 5974.60 | 9.15 | -3.40 | 31.05 | 109 | 26 | 214 |
| 8 Nov | 5926.95 | 12.55 | -6.30 | 28.28 | 120 | 44 | 192 |
| 7 Nov | 5886.00 | 18.85 | 2.30 | 29.41 | 84 | 8 | 147 |
| 6 Nov | 5990.15 | 16.55 | -33.95 | 32.37 | 251 | 30 | 138 |
| 5 Nov | 5719.85 | 50.5 | -9.75 | 31.64 | 80 | 13 | 114 |
| 4 Nov | 5737.15 | 60.25 | -12.75 | 33.17 | 130 | 69 | 100 |
| 1 Nov | 5731.60 | 73 | -9.00 | 33.78 | 7 | 4 | 31 |
| 31 Oct | 5710.85 | 82 | -15.30 | - | 50 | 27 | 27 |
| 30 Oct | 5795.15 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5852.25 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5889.80 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5903.20 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5970.35 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5876.65 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5991.70 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6376.80 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6254.95 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6183.85 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6273.45 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6244.35 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 6136.10 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 6164.05 | 97.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 6102.55 | 97.3 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5400 expiring on 28NOV2024
Delta for 5400 PE is -0.04
Historical price for 5400 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 5.4, which was -2.90 lower than the previous day. The implied volatity was 38.66, the open interest changed by 0 which decreased total open position to 224
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 8.3, which was 0.00 lower than the previous day. The implied volatity was 35.99, the open interest changed by -39 which decreased total open position to 224
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 8.3, which was -4.70 lower than the previous day. The implied volatity was 35.99, the open interest changed by -39 which decreased total open position to 224
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 13, which was 4.65 higher than the previous day. The implied volatity was 35.37, the open interest changed by 47 which increased total open position to 263
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 8.35, 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 13 Nov LTIM was trading at 5947.55. The strike last trading price was 8.35, which was 1.20 higher than the previous day. The implied volatity was 30.71, the open interest changed by 1 which increased total open position to 216
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 7.15, which was -2.00 lower than the previous day. The implied volatity was 30.28, the open interest changed by 4 which increased total open position to 215
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 9.15, which was -3.40 lower than the previous day. The implied volatity was 31.05, the open interest changed by 26 which increased total open position to 214
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 12.55, which was -6.30 lower than the previous day. The implied volatity was 28.28, the open interest changed by 44 which increased total open position to 192
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 18.85, which was 2.30 higher than the previous day. The implied volatity was 29.41, the open interest changed by 8 which increased total open position to 147
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 16.55, which was -33.95 lower than the previous day. The implied volatity was 32.37, the open interest changed by 30 which increased total open position to 138
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 50.5, which was -9.75 lower than the previous day. The implied volatity was 31.64, the open interest changed by 13 which increased total open position to 114
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 60.25, which was -12.75 lower than the previous day. The implied volatity was 33.17, the open interest changed by 69 which increased total open position to 100
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 73, which was -9.00 lower than the previous day. The implied volatity was 33.78, the open interest changed by 4 which increased total open position to 31
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 82, which was -15.30 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
