LTIM
Ltimindtree Limited
Historical option data for LTIM
21 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 5550 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 | 388 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 20 Nov | 5885.95 | 388 | 0.00 | 45.08 | 3 | -1 | 30 | |||
| 19 Nov | 5885.95 | 388 | 152.45 | 45.08 | 3 | 0 | 30 | |||
| 18 Nov | 5841.50 | 235.55 | -218.85 | - | 2 | 0 | 32 | |||
| 14 Nov | 5994.65 | 454.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 5947.55 | 454.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 6005.05 | 454.4 | 45.45 | 22.22 | 1 | 0 | 32 | |||
| 11 Nov | 5974.60 | 408.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 5926.95 | 408.95 | 71.85 | 25.45 | 2 | 0 | 31 | |||
| 7 Nov | 5886.00 | 337.1 | 56.75 | - | 1 | 0 | 31 | |||
| 6 Nov | 5990.15 | 280.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 5719.85 | 280.35 | 7.05 | 26.45 | 4 | 1 | 32 | |||
| 4 Nov | 5737.15 | 273.3 | 3.30 | 24.98 | 2 | -1 | 30 | |||
| 1 Nov | 5731.60 | 270 | 0.00 | 0.00 | 0 | 31 | 0 | |||
| 31 Oct | 5710.85 | 270 | -495.50 | - | 31 | 30 | 30 | |||
| 30 Oct | 5795.15 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5852.25 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 5889.80 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5903.20 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5970.35 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5935.05 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5876.65 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5943.10 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5991.70 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6376.80 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6254.95 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6183.85 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 6273.45 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6244.35 | 765.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 6136.10 | 765.5 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 5550 expiring on 28NOV2024
Delta for 5550 CE is 0.00
Historical price for 5550 CE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 388, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 388, which was 0.00 lower than the previous day. The implied volatity was 45.08, the open interest changed by -1 which decreased total open position to 30
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 388, which was 152.45 higher than the previous day. The implied volatity was 45.08, the open interest changed by 0 which decreased total open position to 30
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 235.55, which was -218.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 454.4, 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 454.4, 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 454.4, which was 45.45 higher than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 32
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 408.95, 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 8 Nov LTIM was trading at 5926.95. The strike last trading price was 408.95, which was 71.85 higher than the previous day. The implied volatity was 25.45, the open interest changed by 0 which decreased total open position to 31
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 337.1, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 280.35, 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 280.35, which was 7.05 higher than the previous day. The implied volatity was 26.45, the open interest changed by 1 which increased total open position to 32
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 273.3, which was 3.30 higher than the previous day. The implied volatity was 24.98, the open interest changed by -1 which decreased total open position to 30
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 270, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 31 which increased total open position to 0
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 270, which was -495.50 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 765.5, 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 29 Oct LTIM was trading at 5852.25. The strike last trading price was 765.5, 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 28 Oct LTIM was trading at 5889.80. The strike last trading price was 765.5, 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 25 Oct LTIM was trading at 5903.20. The strike last trading price was 765.5, 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 24 Oct LTIM was trading at 5970.35. The strike last trading price was 765.5, 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 23 Oct LTIM was trading at 5935.05. The strike last trading price was 765.5, 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 765.5, 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 21 Oct LTIM was trading at 5943.10. The strike last trading price was 765.5, 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 765.5, 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 765.5, 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 765.5, 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 765.5, 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 765.5, 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 1 Oct LTIM was trading at 6273.45. The strike last trading price was 765.5, 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 30 Sept LTIM was trading at 6244.35. The strike last trading price was 765.5, 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 27 Sept LTIM was trading at 6136.10. The strike last trading price was 765.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 5550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 1.23
Theta: -2.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5931.05 | 10.05 | -7.45 | 32.59 | 34 | -9 | 63 |
| 20 Nov | 5885.95 | 17.5 | 0.00 | 32.77 | 232 | -35 | 91 |
| 19 Nov | 5885.95 | 17.5 | -9.05 | 32.77 | 232 | -16 | 91 |
| 18 Nov | 5841.50 | 26.55 | 15.40 | 32.45 | 284 | 37 | 103 |
| 14 Nov | 5994.65 | 11.15 | -7.50 | 28.44 | 36 | -2 | 66 |
| 13 Nov | 5947.55 | 18.65 | 3.40 | 29.21 | 32 | 3 | 67 |
| 12 Nov | 6005.05 | 15.25 | -1.70 | 28.49 | 135 | 10 | 65 |
| 11 Nov | 5974.60 | 16.95 | -7.30 | 28.59 | 41 | 12 | 59 |
| 8 Nov | 5926.95 | 24.25 | -11.15 | 26.37 | 75 | 2 | 46 |
| 7 Nov | 5886.00 | 35.4 | 6.60 | 27.84 | 59 | 16 | 44 |
| 6 Nov | 5990.15 | 28.8 | -57.25 | 30.62 | 98 | 8 | 30 |
| 5 Nov | 5719.85 | 86.05 | -8.50 | 30.00 | 43 | 5 | 23 |
| 4 Nov | 5737.15 | 94.55 | -57.40 | 31.49 | 21 | 15 | 17 |
| 1 Nov | 5731.60 | 151.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 5710.85 | 151.95 | 70.00 | - | 2 | 0 | 0 |
| 30 Oct | 5795.15 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5852.25 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5889.80 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5903.20 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5970.35 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5876.65 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5943.10 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5991.70 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6376.80 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6254.95 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6183.85 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6273.45 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6244.35 | 81.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 6136.10 | 81.95 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5550 expiring on 28NOV2024
Delta for 5550 PE is -0.08
Historical price for 5550 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 10.05, which was -7.45 lower than the previous day. The implied volatity was 32.59, the open interest changed by -9 which decreased total open position to 63
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 17.5, which was 0.00 lower than the previous day. The implied volatity was 32.77, the open interest changed by -35 which decreased total open position to 91
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 17.5, which was -9.05 lower than the previous day. The implied volatity was 32.77, the open interest changed by -16 which decreased total open position to 91
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 26.55, which was 15.40 higher than the previous day. The implied volatity was 32.45, the open interest changed by 37 which increased total open position to 103
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 11.15, which was -7.50 lower than the previous day. The implied volatity was 28.44, the open interest changed by -2 which decreased total open position to 66
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 18.65, which was 3.40 higher than the previous day. The implied volatity was 29.21, the open interest changed by 3 which increased total open position to 67
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 15.25, which was -1.70 lower than the previous day. The implied volatity was 28.49, the open interest changed by 10 which increased total open position to 65
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 16.95, which was -7.30 lower than the previous day. The implied volatity was 28.59, the open interest changed by 12 which increased total open position to 59
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 24.25, which was -11.15 lower than the previous day. The implied volatity was 26.37, the open interest changed by 2 which increased total open position to 46
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 35.4, which was 6.60 higher than the previous day. The implied volatity was 27.84, the open interest changed by 16 which increased total open position to 44
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 28.8, which was -57.25 lower than the previous day. The implied volatity was 30.62, the open interest changed by 8 which increased total open position to 30
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 86.05, which was -8.50 lower than the previous day. The implied volatity was 30.00, the open interest changed by 5 which increased total open position to 23
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 94.55, which was -57.40 lower than the previous day. The implied volatity was 31.49, the open interest changed by 15 which increased total open position to 17
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 151.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 151.95, which was 70.00 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, 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 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
