LTIM
Ltimindtree Limited
Historical option data for LTIM
17 Oct 2024 04:11 PM IST
| LTIM 5600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 6394.45 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 6359.35 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 6460.80 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 6448.55 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 6410.95 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 6346.05 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 6440.55 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 6376.80 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 6254.95 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 6114.10 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 6183.85 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 6273.45 | 693 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 6244.35 | 693 | 61.00 | 300 | 0 | 600 | ||||
| 27 Sept | 6136.10 | 632 | 0.00 | 0 | 300 | 0 | ||||
| 26 Sept | 6164.05 | 632 | 42.00 | 300 | 0 | 300 | ||||
| 25 Sept | 6102.55 | 590 | 170.65 | 600 | 300 | 300 | ||||
| 24 Sept | 6344.10 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 6326.10 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 6373.10 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 6377.15 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 6366.30 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 6455.75 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 6343.35 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 6165.40 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 6149.30 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 6071.20 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5751.55 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 5739.95 | 419.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 5641.60 | 419.35 | -37.30 | 0 | 0 | 0 | ||||
| 22 Aug | 5704.40 | 456.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5713.45 | 456.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5707.80 | 456.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5676.10 | 456.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5427.55 | 456.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 5384.90 | 456.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 5400.45 | 456.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5373.55 | 456.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5338.30 | 456.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 5567.50 | 456.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5460.75 | 456.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5390.10 | 456.65 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 5600 expiring on 31OCT2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 693, 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 Oct LTIM was trading at 6359.35. The strike last trading price was 693, 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 Oct LTIM was trading at 6460.80. The strike last trading price was 693, 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 Oct LTIM was trading at 6448.55. The strike last trading price was 693, 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 Oct LTIM was trading at 6410.95. The strike last trading price was 693, 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 Oct LTIM was trading at 6346.05. The strike last trading price was 693, 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 Oct LTIM was trading at 6440.55. The strike last trading price was 693, 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 Oct LTIM was trading at 6376.80. The strike last trading price was 693, 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 Oct LTIM was trading at 6254.95. The strike last trading price was 693, 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 Oct LTIM was trading at 6114.10. The strike last trading price was 693, 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 Oct LTIM was trading at 6183.85. The strike last trading price was 693, 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 Oct LTIM was trading at 6273.45. The strike last trading price was 693, 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 Sept LTIM was trading at 6244.35. The strike last trading price was 693, which was 61.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 632, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 632, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 590, which was 170.65 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 419.35, 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 Sept LTIM was trading at 6326.10. The strike last trading price was 419.35, 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 Sept LTIM was trading at 6373.10. The strike last trading price was 419.35, 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 19 Sept LTIM was trading at 6377.15. The strike last trading price was 419.35, 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 18 Sept LTIM was trading at 6366.30. The strike last trading price was 419.35, 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 Sept LTIM was trading at 6455.75. The strike last trading price was 419.35, 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 Sept LTIM was trading at 6343.35. The strike last trading price was 419.35, 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 Sept LTIM was trading at 6165.40. The strike last trading price was 419.35, 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 5 Sept LTIM was trading at 6149.30. The strike last trading price was 419.35, 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 4 Sept LTIM was trading at 6071.20. The strike last trading price was 419.35, 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 Aug LTIM was trading at 5751.55. The strike last trading price was 419.35, 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 Aug LTIM was trading at 5739.95. The strike last trading price was 419.35, 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 Aug LTIM was trading at 5641.60. The strike last trading price was 419.35, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 456.65, 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 Aug LTIM was trading at 5713.45. The strike last trading price was 456.65, 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 Aug LTIM was trading at 5707.80. The strike last trading price was 456.65, 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 Aug LTIM was trading at 5676.10. The strike last trading price was 456.65, 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 Aug LTIM was trading at 5427.55. The strike last trading price was 456.65, 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 Aug LTIM was trading at 5384.90. The strike last trading price was 456.65, 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 12 Aug LTIM was trading at 5400.45. The strike last trading price was 456.65, 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 Aug LTIM was trading at 5373.55. The strike last trading price was 456.65, 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 Aug LTIM was trading at 5338.30. The strike last trading price was 456.65, 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 Aug LTIM was trading at 5567.50. The strike last trading price was 456.65, 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 Aug LTIM was trading at 5460.75. The strike last trading price was 456.65, 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 Aug LTIM was trading at 5390.10. The strike last trading price was 456.65, 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 5600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 6394.45 | 9.6 | -1.30 | 6,600 | -1,650 | 22,050 |
| 16 Oct | 6359.35 | 10.9 | 4.90 | 3,750 | 2,550 | 23,400 |
| 15 Oct | 6460.80 | 6 | -4.75 | 150 | 0 | 20,700 |
| 14 Oct | 6448.55 | 10.75 | -3.15 | 1,050 | -450 | 20,850 |
| 11 Oct | 6410.95 | 13.9 | -6.10 | 4,350 | -300 | 20,700 |
| 10 Oct | 6346.05 | 20 | 7.00 | 4,650 | -600 | 21,000 |
| 9 Oct | 6440.55 | 13 | -6.10 | 16,950 | 1,950 | 21,600 |
| 8 Oct | 6376.80 | 19.1 | -10.90 | 16,650 | -4,800 | 19,800 |
| 7 Oct | 6254.95 | 30 | -10.05 | 33,900 | -4,350 | 24,600 |
| 4 Oct | 6114.10 | 40.05 | -0.15 | 14,550 | -2,250 | 28,950 |
| 3 Oct | 6183.85 | 40.2 | 11.35 | 23,250 | 7,050 | 31,200 |
| 1 Oct | 6273.45 | 28.85 | -9.15 | 16,800 | -1,350 | 24,150 |
| 30 Sept | 6244.35 | 38 | -12.85 | 13,800 | 3,900 | 25,650 |
| 27 Sept | 6136.10 | 50.85 | -13.50 | 49,500 | 3,300 | 21,600 |
| 26 Sept | 6164.05 | 64.35 | -14.65 | 5,850 | 900 | 18,300 |
| 25 Sept | 6102.55 | 79 | -233.90 | 18,600 | 17,250 | 17,250 |
| 24 Sept | 6344.10 | 312.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 6326.10 | 312.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 6373.10 | 312.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 6377.15 | 312.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 6366.30 | 312.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 6455.75 | 312.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 6343.35 | 312.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 6165.40 | 312.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 6149.30 | 312.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 6071.20 | 312.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5751.55 | 312.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5739.95 | 312.9 | 312.90 | 0 | 0 | 0 |
| 23 Aug | 5641.60 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5713.45 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5707.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5676.10 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 5427.55 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 5384.90 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5400.45 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5373.55 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5338.30 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5567.50 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5460.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5390.10 | 0 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5600 expiring on 31OCT2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 9.6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 22050
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 10.9, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 23400
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 6, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20700
On 14 Oct LTIM was trading at 6448.55. The strike last trading price was 10.75, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 20850
On 11 Oct LTIM was trading at 6410.95. The strike last trading price was 13.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 20700
On 10 Oct LTIM was trading at 6346.05. The strike last trading price was 20, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 21000
On 9 Oct LTIM was trading at 6440.55. The strike last trading price was 13, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 21600
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 19.1, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 19800
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 30, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by -4350 which decreased total open position to 24600
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 40.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 28950
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 40.2, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 31200
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 28.85, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 24150
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 38, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 25650
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 50.85, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 21600
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 64.35, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 18300
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 79, which was -233.90 lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 17250
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 312.9, 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 Sept LTIM was trading at 6326.10. The strike last trading price was 312.9, 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 Sept LTIM was trading at 6373.10. The strike last trading price was 312.9, 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 Sept LTIM was trading at 6377.15. The strike last trading price was 312.9, 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 Sept LTIM was trading at 6366.30. The strike last trading price was 312.9, 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 Sept LTIM was trading at 6455.75. The strike last trading price was 312.9, 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 Sept LTIM was trading at 6343.35. The strike last trading price was 312.9, 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 Sept LTIM was trading at 6165.40. The strike last trading price was 312.9, 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 Sept LTIM was trading at 6149.30. The strike last trading price was 312.9, 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 Sept LTIM was trading at 6071.20. The strike last trading price was 312.9, 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 Aug LTIM was trading at 5751.55. The strike last trading price was 312.9, 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 Aug LTIM was trading at 5739.95. The strike last trading price was 312.9, which was 312.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug LTIM was trading at 5641.60. 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 22 Aug LTIM was trading at 5704.40. 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 21 Aug LTIM was trading at 5713.45. 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 Aug LTIM was trading at 5707.80. 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 Aug LTIM was trading at 5676.10. 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 Aug LTIM was trading at 5427.55. 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 13 Aug LTIM was trading at 5384.90. 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 12 Aug LTIM was trading at 5400.45. 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 9 Aug LTIM was trading at 5373.55. 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 8 Aug LTIM was trading at 5338.30. 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 Aug LTIM was trading at 5567.50. 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 6 Aug LTIM was trading at 5460.75. 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 Aug LTIM was trading at 5390.10. 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
