LTIM
LTIMINDTREE LIMITED
Historical option data for LTIM
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 5421.70 | 119.75 | -7.25 | - | 57,600 | 12,600 | 1,02,150 | |||
| 4 Jul | 5459.50 | 127 | - | 1,02,750 | 4,350 | 89,550 | ||||
| 3 Jul | 5466.40 | 131.4 | - | 47,550 | 3,150 | 85,200 | ||||
| 2 Jul | 5474.00 | 140.65 | - | 2,11,650 | 5,400 | 81,900 | ||||
| 1 Jul | 5447.50 | 137.05 | - | 3,40,500 | 14,250 | 76,500 | ||||
| 28 Jun | 5385.05 | 115.75 | - | 1,68,150 | -15,000 | 62,250 | ||||
| 27 Jun | 5377.05 | 119.9 | - | 3,86,700 | 29,250 | 77,250 | ||||
| 26 Jun | 5177.50 | 45.9 | - | 41,400 | 8,250 | 48,000 | ||||
| 25 Jun | 5123.85 | 58.95 | - | 18,600 | 2,550 | 39,750 | ||||
| 24 Jun | 5111.20 | 49.05 | - | 11,550 | 3,600 | 37,200 | ||||
| 21 Jun | 5125.45 | 57.40 | - | 57,450 | 19,650 | 33,750 | ||||
| 20 Jun | 5052.45 | 43.70 | - | 2,850 | 150 | 14,100 | ||||
| 19 Jun | 5019.85 | 41.00 | - | 7,050 | 3,000 | 13,950 | ||||
| 18 Jun | 5089.60 | 42.25 | - | 5,700 | 1,950 | 10,950 | ||||
| 14 Jun | 5032.55 | 45.35 | - | 1,800 | 900 | 9,000 | ||||
| 13 Jun | 5047.20 | 49.95 | - | 6,150 | 2,700 | 8,100 | ||||
| 12 Jun | 4951.10 | 33.00 | - | 300 | 150 | 5,400 | ||||
|
|
||||||||||
| 10 Jun | 4903.45 | 32.00 | - | 4,800 | 3,150 | 5,100 | ||||
| 7 Jun | 4977.20 | 51.00 | - | 750 | 1,950 | 1,950 | ||||
| 3 Jun | 4649.40 | 39.95 | - | 150 | 0 | 1,500 | ||||
| 31 May | 4701.90 | 45.00 | - | 300 | 1,500 | 1,500 | ||||
| 29 May | 4880.80 | 55.00 | - | 300 | 0 | 1,200 | ||||
| 23 May | 4831.30 | 54.45 | - | 150 | 0 | 1,050 | ||||
| 22 May | 4775.75 | 46.00 | - | 150 | 0 | 900 | ||||
| 15 May | 4649.30 | 70.00 | - | 0 | 0 | 900 | ||||
| 14 May | 4634.85 | 70.00 | - | 0 | 900 | 900 | ||||
For LTIMINDTREE LIMITED - strike price 5600 expiring on 25JUL2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 5 Jul LTIM was trading at 5421.70. The strike last trading price was 119.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 102150
On 4 Jul LTIM was trading at 5459.50. The strike last trading price was 127, which was lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 89550
On 3 Jul LTIM was trading at 5466.40. The strike last trading price was 131.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 85200
On 2 Jul LTIM was trading at 5474.00. The strike last trading price was 140.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 81900
On 1 Jul LTIM was trading at 5447.50. The strike last trading price was 137.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 76500
On 28 Jun LTIM was trading at 5385.05. The strike last trading price was 115.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 62250
On 27 Jun LTIM was trading at 5377.05. The strike last trading price was 119.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 77250
On 26 Jun LTIM was trading at 5177.50. The strike last trading price was 45.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 48000
On 25 Jun LTIM was trading at 5123.85. The strike last trading price was 58.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 39750
On 24 Jun LTIM was trading at 5111.20. The strike last trading price was 49.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 37200
On 21 Jun LTIM was trading at 5125.45. The strike last trading price was 57.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 19650 which increased total open position to 33750
On 20 Jun LTIM was trading at 5052.45. The strike last trading price was 43.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 14100
On 19 Jun LTIM was trading at 5019.85. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 13950
On 18 Jun LTIM was trading at 5089.60. The strike last trading price was 42.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 10950
On 14 Jun LTIM was trading at 5032.55. The strike last trading price was 45.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 9000
On 13 Jun LTIM was trading at 5047.20. The strike last trading price was 49.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 8100
On 12 Jun LTIM was trading at 4951.10. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 5400
On 10 Jun LTIM was trading at 4903.45. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 5100
On 7 Jun LTIM was trading at 4977.20. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 3 Jun LTIM was trading at 4649.40. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 31 May LTIM was trading at 4701.90. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 29 May LTIM was trading at 4880.80. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 23 May LTIM was trading at 4831.30. The strike last trading price was 54.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 22 May LTIM was trading at 4775.75. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 15 May LTIM was trading at 4649.30. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 14 May LTIM was trading at 4634.85. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5421.70 | 258 | 15.00 | - | 1,950 | -450 | 10,350 |
| 4 Jul | 5459.50 | 243 | - | 4,800 | 750 | 10,800 | |
| 3 Jul | 5466.40 | 241.5 | - | 900 | 300 | 10,050 | |
| 2 Jul | 5474.00 | 242.5 | - | 20,550 | 6,750 | 9,900 | |
| 1 Jul | 5447.50 | 268.1 | - | 8,850 | 2,100 | 3,150 | |
| 28 Jun | 5385.05 | 302.45 | - | 1,050 | 300 | 1,050 | |
| 27 Jun | 5377.05 | 320 | - | 900 | 300 | 750 | |
| 26 Jun | 5177.50 | 500.7 | - | 0 | 0 | 0 | |
| 25 Jun | 5123.85 | 500.7 | - | 300 | 0 | 300 | |
| 24 Jun | 5111.20 | 490 | - | 150 | 0 | 150 | |
| 21 Jun | 5125.45 | 540.00 | - | 0 | 150 | 0 | |
| 20 Jun | 5052.45 | 540.00 | - | 150 | 0 | 0 | |
| 19 Jun | 5019.85 | 931.70 | - | 0 | 0 | 0 | |
| 18 Jun | 5089.60 | 931.70 | - | 0 | 0 | 0 | |
| 14 Jun | 5032.55 | 931.70 | - | 0 | 0 | 0 | |
| 13 Jun | 5047.20 | 931.70 | - | 0 | 0 | 0 | |
| 12 Jun | 4951.10 | 931.70 | - | 0 | 0 | 0 | |
| 10 Jun | 4903.45 | 931.70 | - | 0 | 0 | 0 | |
| 7 Jun | 4977.20 | 931.70 | - | 0 | 0 | 0 | |
| 3 Jun | 4649.40 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 4701.90 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 4880.80 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 4831.30 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 4775.75 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 4649.30 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 4634.85 | 0.00 | - | 0 | 0 | 0 | |
For LTIMINDTREE LIMITED - strike price 5600 expiring on 25JUL2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 5 Jul LTIM was trading at 5421.70. The strike last trading price was 258, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 10350
On 4 Jul LTIM was trading at 5459.50. The strike last trading price was 243, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 10800
On 3 Jul LTIM was trading at 5466.40. The strike last trading price was 241.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 10050
On 2 Jul LTIM was trading at 5474.00. The strike last trading price was 242.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 9900
On 1 Jul LTIM was trading at 5447.50. The strike last trading price was 268.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3150
On 28 Jun LTIM was trading at 5385.05. The strike last trading price was 302.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1050
On 27 Jun LTIM was trading at 5377.05. The strike last trading price was 320, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 750
On 26 Jun LTIM was trading at 5177.50. The strike last trading price was 500.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun LTIM was trading at 5123.85. The strike last trading price was 500.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 24 Jun LTIM was trading at 5111.20. The strike last trading price was 490, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 21 Jun LTIM was trading at 5125.45. The strike last trading price was 540.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 20 Jun LTIM was trading at 5052.45. The strike last trading price was 540.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun LTIM was trading at 5019.85. The strike last trading price was 931.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun LTIM was trading at 5089.60. The strike last trading price was 931.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun LTIM was trading at 5032.55. The strike last trading price was 931.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun LTIM was trading at 5047.20. The strike last trading price was 931.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun LTIM was trading at 4951.10. The strike last trading price was 931.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun LTIM was trading at 4903.45. The strike last trading price was 931.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun LTIM was trading at 4977.20. The strike last trading price was 931.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun LTIM was trading at 4649.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May LTIM was trading at 4701.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May LTIM was trading at 4880.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May LTIM was trading at 4831.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May LTIM was trading at 4775.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May LTIM was trading at 4649.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May LTIM was trading at 4634.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0