LTIM
Ltimindtree Limited
Historical option data for LTIM
21 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 | |||
| 21 Nov | 5931.05 | 526.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 5885.95 | 526.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 5885.95 | 526.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 526.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 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 21 Nov LTIM was trading at 5931.05. 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 20 Nov LTIM was trading at 5885.95. 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 19 Nov LTIM was trading at 5885.95. 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 18 Nov LTIM was trading at 5841.50. 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 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: -0.07
Vega: 1.06
Theta: -2.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5931.05 | 8.55 | -5.95 | 34.81 | 211 | -7 | 258 |
| 20 Nov | 5885.95 | 14.5 | 0.00 | 34.40 | 545 | -1 | 271 |
| 19 Nov | 5885.95 | 14.5 | -5.85 | 34.40 | 545 | 5 | 271 |
| 18 Nov | 5841.50 | 20.35 | 11.25 | 33.12 | 726 | 70 | 280 |
| 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 -0.07
Historical price for 5500 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 8.55, which was -5.95 lower than the previous day. The implied volatity was 34.81, the open interest changed by -7 which decreased total open position to 258
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was 34.40, the open interest changed by -1 which decreased total open position to 271
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 14.5, which was -5.85 lower than the previous day. The implied volatity was 34.40, the open interest changed by 5 which increased total open position to 271
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 20.35, which was 11.25 higher than the previous day. The implied volatity was 33.12, the open interest changed by 70 which increased total open position to 280
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
