LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 5450 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 842.35 | 0 | - | 0 | 0 | 0 | |||
23 Jan | 6002.05 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
22 Jan | 5849.90 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
21 Jan | 5758.40 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
20 Jan | 5825.30 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
17 Jan | 5890.30 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
16 Jan | 5978.80 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
15 Jan | 5837.55 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
14 Jan | 5751.90 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
13 Jan | 6030.75 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
10 Jan | 6124.40 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
9 Jan | 5840.70 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
8 Jan | 5881.85 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
7 Jan | 5756.95 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
6 Jan | 5731.35 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
3 Jan | 5733.40 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
2 Jan | 5753.05 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
1 Jan | 5673.35 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
31 Dec | 5585.90 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
30 Dec | 5643.50 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
27 Dec | 5678.00 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
26 Dec | 5752.35 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
24 Dec | 5725.70 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 5730.45 | 842.35 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 5824.30 | 842.35 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5450 expiring on 30JAN2025
Delta for 5450 CE is -
Historical price for 5450 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 842.35, which was 0 lower than the previous day. The implied volatity was -, 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 842.35, 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 22 Jan LTIM was trading at 5849.90. The strike last trading price was 842.35, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 842.35, 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 20 Jan LTIM was trading at 5825.30. The strike last trading price was 842.35, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 842.35, 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 842.35, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 842.35, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 842.35, 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 Jan LTIM was trading at 6030.75. The strike last trading price was 842.35, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 842.35, 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 9 Jan LTIM was trading at 5840.70. The strike last trading price was 842.35, 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 Jan LTIM was trading at 5881.85. The strike last trading price was 842.35, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 842.35, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 842.35, 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 842.35, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 842.35, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 842.35, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 842.35, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 842.35, 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 27 Dec LTIM was trading at 5678.00. The strike last trading price was 842.35, 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 26 Dec LTIM was trading at 5752.35. The strike last trading price was 842.35, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 842.35, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 842.35, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 842.35, 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 5450 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.01
Vega: 0.26
Theta: -0.70
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 1.2 | -2.1 | 33.24 | 4 | 1 | 178 |
23 Jan | 6002.05 | 3.65 | -3.35 | 37.49 | 136 | 33 | 177 |
22 Jan | 5849.90 | 7 | -11.45 | 31.30 | 182 | 5 | 145 |
21 Jan | 5758.40 | 18.45 | 4.50 | 31.87 | 128 | 32 | 138 |
20 Jan | 5825.30 | 13.95 | 0.10 | 32.55 | 85 | -13 | 107 |
17 Jan | 5890.30 | 13.85 | -37.25 | 31.59 | 478 | 4 | 119 |
16 Jan | 5978.80 | 51.1 | -16.60 | 51.68 | 54 | 7 | 115 |
15 Jan | 5837.55 | 67.7 | -16.65 | 46.27 | 46 | 2 | 107 |
14 Jan | 5751.90 | 84.35 | 51.95 | 44.96 | 25 | 5 | 105 |
13 Jan | 6030.75 | 32.4 | 11.10 | 42.39 | 5 | 1 | 99 |
10 Jan | 6124.40 | 21.3 | -25.35 | 38.07 | 56 | 16 | 99 |
9 Jan | 5840.70 | 46.65 | -2.20 | 33.67 | 19 | -1 | 84 |
8 Jan | 5881.85 | 48.85 | -27.20 | 35.50 | 123 | 8 | 84 |
7 Jan | 5756.95 | 76.05 | -4.95 | 35.97 | 18 | 4 | 76 |
6 Jan | 5731.35 | 81 | 10.45 | 34.85 | 73 | 11 | 77 |
3 Jan | 5733.40 | 70.55 | 13.20 | 31.53 | 61 | 7 | 68 |
2 Jan | 5753.05 | 57.35 | -29.75 | 29.16 | 76 | -5 | 61 |
1 Jan | 5673.35 | 87.1 | -19.55 | 30.85 | 12 | -1 | 66 |
31 Dec | 5585.90 | 106.65 | 23.70 | 30.40 | 77 | 5 | 68 |
30 Dec | 5643.50 | 82.95 | 5.40 | 26.91 | 101 | 9 | 64 |
27 Dec | 5678.00 | 77.55 | 21.10 | 27.30 | 113 | 45 | 54 |
26 Dec | 5752.35 | 56.45 | -29.50 | 26.86 | 16 | 7 | 8 |
24 Dec | 5725.70 | 85.95 | 0.00 | 0.00 | 0 | 1 | 0 |
23 Dec | 5730.45 | 85.95 | 21.60 | 30.28 | 3 | 1 | 1 |
20 Dec | 5824.30 | 64.35 | 5.46 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5450 expiring on 30JAN2025
Delta for 5450 PE is -0.01
Historical price for 5450 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1.2, which was -2.1 lower than the previous day. The implied volatity was 33.24, the open interest changed by 1 which increased total open position to 178
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 3.65, which was -3.35 lower than the previous day. The implied volatity was 37.49, the open interest changed by 33 which increased total open position to 177
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 7, which was -11.45 lower than the previous day. The implied volatity was 31.30, the open interest changed by 5 which increased total open position to 145
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 18.45, which was 4.50 higher than the previous day. The implied volatity was 31.87, the open interest changed by 32 which increased total open position to 138
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 13.95, which was 0.10 higher than the previous day. The implied volatity was 32.55, the open interest changed by -13 which decreased total open position to 107
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 13.85, which was -37.25 lower than the previous day. The implied volatity was 31.59, the open interest changed by 4 which increased total open position to 119
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 51.1, which was -16.60 lower than the previous day. The implied volatity was 51.68, the open interest changed by 7 which increased total open position to 115
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 67.7, which was -16.65 lower than the previous day. The implied volatity was 46.27, the open interest changed by 2 which increased total open position to 107
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 84.35, which was 51.95 higher than the previous day. The implied volatity was 44.96, the open interest changed by 5 which increased total open position to 105
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 32.4, which was 11.10 higher than the previous day. The implied volatity was 42.39, the open interest changed by 1 which increased total open position to 99
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 21.3, which was -25.35 lower than the previous day. The implied volatity was 38.07, the open interest changed by 16 which increased total open position to 99
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 46.65, which was -2.20 lower than the previous day. The implied volatity was 33.67, the open interest changed by -1 which decreased total open position to 84
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 48.85, which was -27.20 lower than the previous day. The implied volatity was 35.50, the open interest changed by 8 which increased total open position to 84
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 76.05, which was -4.95 lower than the previous day. The implied volatity was 35.97, the open interest changed by 4 which increased total open position to 76
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 81, which was 10.45 higher than the previous day. The implied volatity was 34.85, the open interest changed by 11 which increased total open position to 77
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 70.55, which was 13.20 higher than the previous day. The implied volatity was 31.53, the open interest changed by 7 which increased total open position to 68
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 57.35, which was -29.75 lower than the previous day. The implied volatity was 29.16, the open interest changed by -5 which decreased total open position to 61
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 87.1, which was -19.55 lower than the previous day. The implied volatity was 30.85, the open interest changed by -1 which decreased total open position to 66
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 106.65, which was 23.70 higher than the previous day. The implied volatity was 30.40, the open interest changed by 5 which increased total open position to 68
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 82.95, which was 5.40 higher than the previous day. The implied volatity was 26.91, the open interest changed by 9 which increased total open position to 64
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 77.55, which was 21.10 higher than the previous day. The implied volatity was 27.30, the open interest changed by 45 which increased total open position to 54
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 56.45, which was -29.50 lower than the previous day. The implied volatity was 26.86, the open interest changed by 7 which increased total open position to 8
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 85.95, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 85.95, which was 21.60 higher than the previous day. The implied volatity was 30.28, the open interest changed by 1 which increased total open position to 1
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 64.35, which was lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0