LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 5500 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 | 327.15 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 6002.05 | 327.15 | 0.00 | 0.00 | 0 | 4 | 0 | |||
22 Jan | 5849.90 | 327.15 | 50.15 | - | 23 | 4 | 69 | |||
21 Jan | 5758.40 | 277 | -96.45 | 25.58 | 3 | 0 | 66 | |||
20 Jan | 5825.30 | 373.45 | -38.15 | 37.51 | 3 | 0 | 66 | |||
17 Jan | 5890.30 | 411.6 | -79.30 | 24.52 | 17 | -6 | 67 | |||
16 Jan | 5978.80 | 490.9 | 91.50 | - | 2 | -1 | 73 | |||
15 Jan | 5837.55 | 399.4 | 42.95 | 36.59 | 17 | -6 | 74 | |||
14 Jan | 5751.90 | 356.45 | -296.55 | 36.78 | 29 | -5 | 83 | |||
13 Jan | 6030.75 | 653 | 0.00 | 0.00 | 0 | -55 | 0 | |||
10 Jan | 6124.40 | 653 | 235.75 | 32.29 | 78 | -55 | 88 | |||
|
||||||||||
9 Jan | 5840.70 | 417.25 | -19.60 | 35.48 | 3 | -1 | 143 | |||
8 Jan | 5881.85 | 436.85 | 30.40 | 31.00 | 16 | 4 | 140 | |||
7 Jan | 5756.95 | 406.45 | 74.05 | 42.05 | 4 | -2 | 137 | |||
6 Jan | 5731.35 | 332.4 | 0.40 | 30.18 | 21 | 3 | 140 | |||
3 Jan | 5733.40 | 332 | -35.45 | 25.98 | 13 | 1 | 138 | |||
2 Jan | 5753.05 | 367.45 | 78.75 | 29.48 | 39 | -12 | 137 | |||
1 Jan | 5673.35 | 288.7 | 33.70 | 24.88 | 59 | 2 | 151 | |||
31 Dec | 5585.90 | 255 | -44.90 | 26.40 | 353 | 126 | 150 | |||
30 Dec | 5643.50 | 299.9 | -14.10 | 31.11 | 48 | 18 | 21 | |||
27 Dec | 5678.00 | 314 | -5.95 | 26.16 | 1 | 0 | 2 | |||
26 Dec | 5752.35 | 319.95 | -214.05 | 9.24 | 2 | 0 | 0 | |||
24 Dec | 5725.70 | 534 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 5730.45 | 534 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 5824.30 | 534 | 534.00 | - | 0 | 0 | 0 | |||
21 Nov | 5931.05 | 0 | 0.00 | - | 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 | |||
14 Nov | 5994.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
13 Nov | 5947.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
11 Nov | 5974.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
8 Nov | 5926.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
7 Nov | 5886.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
6 Nov | 5990.15 | 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 5500 expiring on 30JAN2025
Delta for 5500 CE is 0.00
Historical price for 5500 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 327.15, 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 327.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 327.15, which was 50.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 69
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 277, which was -96.45 lower than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 66
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 373.45, which was -38.15 lower than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 66
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 411.6, which was -79.30 lower than the previous day. The implied volatity was 24.52, the open interest changed by -6 which decreased total open position to 67
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 490.9, which was 91.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 73
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 399.4, which was 42.95 higher than the previous day. The implied volatity was 36.59, the open interest changed by -6 which decreased total open position to 74
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 356.45, which was -296.55 lower than the previous day. The implied volatity was 36.78, the open interest changed by -5 which decreased total open position to 83
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 653, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -55 which decreased total open position to 0
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 653, which was 235.75 higher than the previous day. The implied volatity was 32.29, the open interest changed by -55 which decreased total open position to 88
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 417.25, which was -19.60 lower than the previous day. The implied volatity was 35.48, the open interest changed by -1 which decreased total open position to 143
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 436.85, which was 30.40 higher than the previous day. The implied volatity was 31.00, the open interest changed by 4 which increased total open position to 140
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 406.45, which was 74.05 higher than the previous day. The implied volatity was 42.05, the open interest changed by -2 which decreased total open position to 137
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 332.4, which was 0.40 higher than the previous day. The implied volatity was 30.18, the open interest changed by 3 which increased total open position to 140
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 332, which was -35.45 lower than the previous day. The implied volatity was 25.98, the open interest changed by 1 which increased total open position to 138
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 367.45, which was 78.75 higher than the previous day. The implied volatity was 29.48, the open interest changed by -12 which decreased total open position to 137
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 288.7, which was 33.70 higher than the previous day. The implied volatity was 24.88, the open interest changed by 2 which increased total open position to 151
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 255, which was -44.90 lower than the previous day. The implied volatity was 26.40, the open interest changed by 126 which increased total open position to 150
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 299.9, which was -14.10 lower than the previous day. The implied volatity was 31.11, the open interest changed by 18 which increased total open position to 21
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 314, which was -5.95 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 2
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 319.95, which was -214.05 lower than the previous day. The implied volatity was 9.24, 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 534, 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 534, 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 534, which was 534.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov LTIM was trading at 5931.05. 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 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 14 Nov LTIM was trading at 5994.65. 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 13 Nov LTIM was trading at 5947.55. 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 Nov LTIM was trading at 5974.60. 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 8 Nov LTIM was trading at 5926.95. 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 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 6 Nov LTIM was trading at 5990.15. 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 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 5500 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.03
Vega: 0.46
Theta: -1.27
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 2.6 | -1.55 | 34.22 | 306 | -48 | 586 |
23 Jan | 6002.05 | 4.55 | -3.25 | 35.92 | 724 | -91 | 634 |
22 Jan | 5849.90 | 7.8 | -15.55 | 28.82 | 1,119 | -33 | 725 |
21 Jan | 5758.40 | 23.35 | 5.70 | 30.52 | 1,450 | -156 | 760 |
20 Jan | 5825.30 | 17.65 | 1.10 | 31.41 | 1,084 | -75 | 918 |
17 Jan | 5890.30 | 16.55 | -39.95 | 30.29 | 5,862 | 27 | 1,000 |
16 Jan | 5978.80 | 56.5 | -22.55 | 50.30 | 2,532 | 132 | 989 |
15 Jan | 5837.55 | 79.05 | -12.95 | 45.94 | 1,874 | -1 | 853 |
14 Jan | 5751.90 | 92 | 51.05 | 43.87 | 3,584 | 251 | 845 |
13 Jan | 6030.75 | 40.95 | 15.80 | 42.84 | 789 | 118 | 592 |
10 Jan | 6124.40 | 25.15 | -35.85 | 37.49 | 2,173 | -101 | 497 |
9 Jan | 5840.70 | 61 | 5.20 | 34.58 | 460 | 40 | 595 |
8 Jan | 5881.85 | 55.8 | -29.60 | 34.64 | 703 | 10 | 561 |
7 Jan | 5756.95 | 85.4 | -9.65 | 34.97 | 245 | -11 | 554 |
6 Jan | 5731.35 | 95.05 | 12.85 | 34.68 | 746 | 27 | 566 |
3 Jan | 5733.40 | 82.2 | 14.60 | 31.09 | 570 | 7 | 533 |
2 Jan | 5753.05 | 67.6 | -29.35 | 28.71 | 766 | 70 | 633 |
1 Jan | 5673.35 | 96.95 | -27.10 | 29.76 | 402 | 22 | 562 |
31 Dec | 5585.90 | 124.05 | 24.80 | 30.22 | 1,269 | 145 | 537 |
30 Dec | 5643.50 | 99.25 | 7.55 | 26.84 | 768 | 92 | 387 |
27 Dec | 5678.00 | 91.7 | 24.45 | 27.12 | 421 | 126 | 293 |
26 Dec | 5752.35 | 67.25 | -21.65 | 26.63 | 247 | 23 | 168 |
24 Dec | 5725.70 | 88.9 | -14.10 | 28.01 | 166 | 2 | 145 |
23 Dec | 5730.45 | 103 | 5.25 | 30.68 | 240 | 53 | 142 |
20 Dec | 5824.30 | 97.75 | 97.75 | 32.26 | 136 | 87 | 87 |
21 Nov | 5931.05 | 0 | 0.00 | 5.23 | 0 | 0 | 0 |
20 Nov | 5885.95 | 0 | 0.00 | 4.89 | 0 | 0 | 0 |
19 Nov | 5885.95 | 0 | 0.00 | 4.89 | 0 | 0 | 0 |
18 Nov | 5841.50 | 0 | 0.00 | 4.29 | 0 | 0 | 0 |
14 Nov | 5994.65 | 0 | 0.00 | 5.54 | 0 | 0 | 0 |
13 Nov | 5947.55 | 0 | 0.00 | 5.19 | 0 | 0 | 0 |
11 Nov | 5974.60 | 0 | 0.00 | 5.38 | 0 | 0 | 0 |
8 Nov | 5926.95 | 0 | 0.00 | 4.98 | 0 | 0 | 0 |
7 Nov | 5886.00 | 0 | 0.00 | 4.62 | 0 | 0 | 0 |
6 Nov | 5990.15 | 0 | 0.00 | 5.44 | 0 | 0 | 0 |
5 Nov | 5719.85 | 0 | 0.00 | 3.26 | 0 | 0 | 0 |
4 Nov | 5737.15 | 0 | 3.41 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5500 expiring on 30JAN2025
Delta for 5500 PE is -0.03
Historical price for 5500 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 2.6, which was -1.55 lower than the previous day. The implied volatity was 34.22, the open interest changed by -48 which decreased total open position to 586
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 4.55, which was -3.25 lower than the previous day. The implied volatity was 35.92, the open interest changed by -91 which decreased total open position to 634
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 7.8, which was -15.55 lower than the previous day. The implied volatity was 28.82, the open interest changed by -33 which decreased total open position to 725
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 23.35, which was 5.70 higher than the previous day. The implied volatity was 30.52, the open interest changed by -156 which decreased total open position to 760
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 17.65, which was 1.10 higher than the previous day. The implied volatity was 31.41, the open interest changed by -75 which decreased total open position to 918
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 16.55, which was -39.95 lower than the previous day. The implied volatity was 30.29, the open interest changed by 27 which increased total open position to 1000
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 56.5, which was -22.55 lower than the previous day. The implied volatity was 50.30, the open interest changed by 132 which increased total open position to 989
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 79.05, which was -12.95 lower than the previous day. The implied volatity was 45.94, the open interest changed by -1 which decreased total open position to 853
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 92, which was 51.05 higher than the previous day. The implied volatity was 43.87, the open interest changed by 251 which increased total open position to 845
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 40.95, which was 15.80 higher than the previous day. The implied volatity was 42.84, the open interest changed by 118 which increased total open position to 592
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 25.15, which was -35.85 lower than the previous day. The implied volatity was 37.49, the open interest changed by -101 which decreased total open position to 497
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 61, which was 5.20 higher than the previous day. The implied volatity was 34.58, the open interest changed by 40 which increased total open position to 595
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 55.8, which was -29.60 lower than the previous day. The implied volatity was 34.64, the open interest changed by 10 which increased total open position to 561
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 85.4, which was -9.65 lower than the previous day. The implied volatity was 34.97, the open interest changed by -11 which decreased total open position to 554
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 95.05, which was 12.85 higher than the previous day. The implied volatity was 34.68, the open interest changed by 27 which increased total open position to 566
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 82.2, which was 14.60 higher than the previous day. The implied volatity was 31.09, the open interest changed by 7 which increased total open position to 533
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 67.6, which was -29.35 lower than the previous day. The implied volatity was 28.71, the open interest changed by 70 which increased total open position to 633
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 96.95, which was -27.10 lower than the previous day. The implied volatity was 29.76, the open interest changed by 22 which increased total open position to 562
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 124.05, which was 24.80 higher than the previous day. The implied volatity was 30.22, the open interest changed by 145 which increased total open position to 537
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 99.25, which was 7.55 higher than the previous day. The implied volatity was 26.84, the open interest changed by 92 which increased total open position to 387
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 91.7, which was 24.45 higher than the previous day. The implied volatity was 27.12, the open interest changed by 126 which increased total open position to 293
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 67.25, which was -21.65 lower than the previous day. The implied volatity was 26.63, the open interest changed by 23 which increased total open position to 168
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 88.9, which was -14.10 lower than the previous day. The implied volatity was 28.01, the open interest changed by 2 which increased total open position to 145
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 103, which was 5.25 higher than the previous day. The implied volatity was 30.68, the open interest changed by 53 which increased total open position to 142
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 97.75, which was 97.75 higher than the previous day. The implied volatity was 32.26, the open interest changed by 87 which increased total open position to 87
On 21 Nov LTIM was trading at 5931.05. 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 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 4.89, 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 4.89, 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 4.29, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.54, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.19, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.38, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.98, 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 4.62, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.44, 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 3.26, 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 3.41, the open interest changed by 0 which decreased total open position to 0