`
[--[65.84.65.76]--]
LTIM
Ltimindtree Limited

5994.65 47.10 (0.79%)

Back to Option Chain


Historical option data for LTIM

14 Nov 2024 04:11 PM IST
LTIM 28NOV2024 5500 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5994.65 526.05 0.00 0.00 0 0 0
13 Nov 5947.55 526.05 0.00 0.00 0 0 0
12 Nov 6005.05 526.05 171.05 36.25 1 0 9
11 Nov 5974.60 355 0.00 0.00 0 0 0
8 Nov 5926.95 355 0.00 0.00 0 0 0
7 Nov 5886.00 355 0.00 0.00 0 0 0
6 Nov 5990.15 355 0.00 0.00 0 0 0
5 Nov 5719.85 355 12.70 34.77 1 0 9
4 Nov 5737.15 342.3 11.90 31.97 2 0 9
1 Nov 5731.60 330.4 -9.85 28.91 2 -1 8
31 Oct 5710.85 340.25 -94.15 - 42 -1 9
30 Oct 5795.15 434.4 -35.60 - 11 9 11
29 Oct 5852.25 470 0.00 - 0 1 0
28 Oct 5889.80 470 -81.30 - 1 1 1
25 Oct 5903.20 551.3 -299.45 - 1 0 0
24 Oct 5970.35 850.75 0.00 - 0 0 0
23 Oct 5935.05 850.75 0.00 - 0 0 0
22 Oct 5876.65 850.75 0.00 - 0 0 0
21 Oct 5943.10 850.75 0.00 - 0 0 0
18 Oct 5991.70 850.75 0.00 - 0 0 0
8 Oct 6376.80 850.75 0.00 - 0 0 0
7 Oct 6254.95 850.75 0.00 - 0 0 0
4 Oct 6114.10 850.75 0.00 - 0 0 0
3 Oct 6183.85 850.75 0.00 - 0 0 0
1 Oct 6273.45 850.75 0.00 - 0 0 0
30 Sept 6244.35 850.75 0.00 - 0 0 0
27 Sept 6136.10 850.75 741.10 - 0 0 0
26 Sept 6164.05 109.65 0.00 - 0 0 0
25 Sept 6102.55 109.65 - 0 0 0


For Ltimindtree Limited - strike price 5500 expiring on 28NOV2024

Delta for 5500 CE is 0.00

Historical price for 5500 CE is as follows

On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 526.05, 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 526.05, 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 526.05, which was 171.05 higher than the previous day. The implied volatity was 36.25, the open interest changed by 0 which decreased total open position to 9


On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 355, 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 355, 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 355, 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 355, 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 5 Nov LTIM was trading at 5719.85. The strike last trading price was 355, which was 12.70 higher than the previous day. The implied volatity was 34.77, the open interest changed by 0 which decreased total open position to 9


On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 342.3, which was 11.90 higher than the previous day. The implied volatity was 31.97, the open interest changed by 0 which decreased total open position to 9


On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 330.4, which was -9.85 lower than the previous day. The implied volatity was 28.91, the open interest changed by -1 which decreased total open position to 8


On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 340.25, which was -94.15 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 434.4, which was -35.60 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 470, 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 470, which was -81.30 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 551.3, which was -299.45 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 850.75, 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 850.75, 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 850.75, 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 21 Oct LTIM was trading at 5943.10. The strike last trading price was 850.75, 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 850.75, 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 850.75, 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 850.75, 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 850.75, 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 850.75, 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 850.75, 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 850.75, 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 850.75, which was 741.10 higher 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 109.65, 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 109.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


LTIM 28NOV2024 5500 PE
Delta: -0.06
Vega: 1.39
Theta: -1.37
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5994.65 9.1 -3.85 29.52 180 -9 220
13 Nov 5947.55 12.95 1.70 28.94 118 -12 229
12 Nov 6005.05 11.25 -3.05 28.71 112 -11 243
11 Nov 5974.60 14.3 -5.20 29.68 314 -68 266
8 Nov 5926.95 19.5 -9.40 27.01 113 -8 333
7 Nov 5886.00 28.9 5.35 28.39 282 35 341
6 Nov 5990.15 23.55 -48.35 31.04 759 24 310
5 Nov 5719.85 71.9 -27.05 30.86 333 -46 288
4 Nov 5737.15 98.95 -9.25 35.56 376 74 333
1 Nov 5731.60 108.2 3.20 34.99 33 11 259
31 Oct 5710.85 105 36.00 - 562 120 247
30 Oct 5795.15 69 9.50 - 94 12 127
29 Oct 5852.25 59.5 10.30 - 63 11 114
28 Oct 5889.80 49.2 -8.85 - 56 -17 102
25 Oct 5903.20 58.05 7.25 - 67 43 119
24 Oct 5970.35 50.8 -7.55 - 5 2 76
23 Oct 5935.05 58.35 -13.15 - 37 2 74
22 Oct 5876.65 71.5 31.60 - 111 64 72
21 Oct 5943.10 39.9 -8.10 - 6 2 5
18 Oct 5991.70 48 -71.70 - 5 3 3
8 Oct 6376.80 119.7 0.00 - 0 0 0
7 Oct 6254.95 119.7 0.00 - 0 0 0
4 Oct 6114.10 119.7 0.00 - 0 0 0
3 Oct 6183.85 119.7 0.00 - 0 0 0
1 Oct 6273.45 119.7 0.00 - 0 0 0
30 Sept 6244.35 119.7 0.00 - 0 0 0
27 Sept 6136.10 119.7 118.15 - 0 0 0
26 Sept 6164.05 1.55 0.00 - 0 0 0
25 Sept 6102.55 1.55 - 0 0 0


For Ltimindtree Limited - strike price 5500 expiring on 28NOV2024

Delta for 5500 PE is -0.06

Historical price for 5500 PE is as follows

On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 9.1, which was -3.85 lower than the previous day. The implied volatity was 29.52, the open interest changed by -9 which decreased total open position to 220


On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 12.95, which was 1.70 higher than the previous day. The implied volatity was 28.94, the open interest changed by -12 which decreased total open position to 229


On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 11.25, which was -3.05 lower than the previous day. The implied volatity was 28.71, the open interest changed by -11 which decreased total open position to 243


On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 14.3, which was -5.20 lower than the previous day. The implied volatity was 29.68, the open interest changed by -68 which decreased total open position to 266


On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 19.5, which was -9.40 lower than the previous day. The implied volatity was 27.01, the open interest changed by -8 which decreased total open position to 333


On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 28.9, which was 5.35 higher than the previous day. The implied volatity was 28.39, the open interest changed by 35 which increased total open position to 341


On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 23.55, which was -48.35 lower than the previous day. The implied volatity was 31.04, the open interest changed by 24 which increased total open position to 310


On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 71.9, which was -27.05 lower than the previous day. The implied volatity was 30.86, the open interest changed by -46 which decreased total open position to 288


On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 98.95, which was -9.25 lower than the previous day. The implied volatity was 35.56, the open interest changed by 74 which increased total open position to 333


On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 108.2, which was 3.20 higher than the previous day. The implied volatity was 34.99, the open interest changed by 11 which increased total open position to 259


On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 105, which was 36.00 higher 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 69, which was 9.50 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 59.5, which was 10.30 higher 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 49.2, which was -8.85 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 58.05, which was 7.25 higher 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 50.8, which was -7.55 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 58.35, which was -13.15 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 71.5, which was 31.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct LTIM was trading at 5943.10. The strike last trading price was 39.9, which was -8.10 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 48, which was -71.70 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 119.7, 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 119.7, 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 119.7, 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 119.7, 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 119.7, 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 119.7, 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 119.7, which was 118.15 higher 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 1.55, 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 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to