LTIM
Ltimindtree Limited
Historical option data for LTIM
21 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 5600 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 | 343 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 5885.95 | 343 | 0.00 | 42.72 | 2 | 0 | 24 | |||
| 19 Nov | 5885.95 | 343 | 78.50 | 42.72 | 2 | 0 | 24 | |||
| 18 Nov | 5841.50 | 264.5 | -103.15 | 24.23 | 39 | 1 | 24 | |||
| 14 Nov | 5994.65 | 367.65 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 13 Nov | 5947.55 | 367.65 | -87.35 | 20.57 | 9 | -4 | 23 | |||
| 12 Nov | 6005.05 | 455 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Nov | 5974.60 | 455 | 34.45 | 38.02 | 2 | -1 | 27 | |||
| 8 Nov | 5926.95 | 420.55 | 102.55 | 39.21 | 5 | 3 | 28 | |||
| 7 Nov | 5886.00 | 318 | -102.00 | 16.88 | 1 | 0 | 25 | |||
| 6 Nov | 5990.15 | 420 | 143.40 | - | 14 | 4 | 25 | |||
| 5 Nov | 5719.85 | 276.6 | -8.40 | 32.23 | 4 | 3 | 21 | |||
| 4 Nov | 5737.15 | 285 | 0.00 | 33.52 | 10 | 4 | 17 | |||
| 1 Nov | 5731.60 | 285 | 20.00 | 32.47 | 4 | 1 | 13 | |||
| 31 Oct | 5710.85 | 265 | -513.50 | - | 39 | 12 | 12 | |||
| 30 Oct | 5795.15 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5852.25 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5889.80 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5903.20 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5970.35 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5935.05 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5876.65 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5943.10 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5991.70 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6394.45 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6376.80 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6254.95 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6183.85 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 6273.45 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6244.35 | 778.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 6136.10 | 778.5 | 686.60 | - | 0 | 0 | 0 | |||
| 26 Sept | 6164.05 | 91.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 6102.55 | 91.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 6071.20 | 91.9 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 5600 expiring on 28NOV2024
Delta for 5600 CE is 0.00
Historical price for 5600 CE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 343, 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 343, which was 0.00 lower than the previous day. The implied volatity was 42.72, the open interest changed by 0 which decreased total open position to 24
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 343, which was 78.50 higher than the previous day. The implied volatity was 42.72, the open interest changed by 0 which decreased total open position to 24
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 264.5, which was -103.15 lower than the previous day. The implied volatity was 24.23, the open interest changed by 1 which increased total open position to 24
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 367.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 367.65, which was -87.35 lower than the previous day. The implied volatity was 20.57, the open interest changed by -4 which decreased total open position to 23
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 455, 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 11 Nov LTIM was trading at 5974.60. The strike last trading price was 455, which was 34.45 higher than the previous day. The implied volatity was 38.02, the open interest changed by -1 which decreased total open position to 27
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 420.55, which was 102.55 higher than the previous day. The implied volatity was 39.21, the open interest changed by 3 which increased total open position to 28
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 318, which was -102.00 lower than the previous day. The implied volatity was 16.88, the open interest changed by 0 which decreased total open position to 25
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 420, which was 143.40 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 25
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 276.6, which was -8.40 lower than the previous day. The implied volatity was 32.23, the open interest changed by 3 which increased total open position to 21
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 285, which was 0.00 lower than the previous day. The implied volatity was 33.52, the open interest changed by 4 which increased total open position to 17
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 285, which was 20.00 higher than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 13
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 265, which was -513.50 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 778.5, 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 778.5, 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 778.5, 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 778.5, 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 778.5, 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 778.5, 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 778.5, 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 778.5, 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 778.5, 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 17 Oct LTIM was trading at 6394.45. The strike last trading price was 778.5, 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 16 Oct LTIM was trading at 6359.35. The strike last trading price was 778.5, 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 15 Oct LTIM was trading at 6460.80. The strike last trading price was 778.5, 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 778.5, 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 778.5, 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 778.5, 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 778.5, 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 778.5, 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 778.5, 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 778.5, which was 686.60 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 91.9, 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 91.9, 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 Sept LTIM was trading at 6071.20. The strike last trading price was 91.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 5600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 1.48
Theta: -3.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5931.05 | 12.85 | -8.80 | 30.97 | 194 | -8 | 231 |
| 20 Nov | 5885.95 | 21.65 | 0.00 | 31.32 | 368 | 6 | 237 |
| 19 Nov | 5885.95 | 21.65 | -9.25 | 31.32 | 368 | 4 | 237 |
| 18 Nov | 5841.50 | 30.9 | 16.45 | 30.46 | 839 | 6 | 237 |
| 14 Nov | 5994.65 | 14.45 | -7.85 | 27.74 | 140 | 11 | 232 |
| 13 Nov | 5947.55 | 22.3 | 2.55 | 28.03 | 118 | -1 | 221 |
| 12 Nov | 6005.05 | 19.75 | -0.90 | 28.00 | 87 | 13 | 230 |
| 11 Nov | 5974.60 | 20.65 | -11.15 | 27.69 | 185 | 8 | 228 |
| 8 Nov | 5926.95 | 31.8 | -12.25 | 26.25 | 183 | -11 | 220 |
| 7 Nov | 5886.00 | 44.05 | 9.90 | 27.51 | 261 | -20 | 231 |
| 6 Nov | 5990.15 | 34.15 | -68.75 | 29.94 | 571 | 12 | 260 |
| 5 Nov | 5719.85 | 102.9 | -7.60 | 30.62 | 102 | 0 | 249 |
| 4 Nov | 5737.15 | 110.5 | -26.05 | 31.17 | 401 | 36 | 250 |
| 1 Nov | 5731.60 | 136.55 | -1.35 | 33.58 | 30 | 7 | 214 |
| 31 Oct | 5710.85 | 137.9 | 39.90 | - | 443 | 142 | 206 |
| 30 Oct | 5795.15 | 98 | 14.30 | - | 71 | 24 | 63 |
| 29 Oct | 5852.25 | 83.7 | 13.65 | - | 4 | 0 | 38 |
| 28 Oct | 5889.80 | 70.05 | -0.95 | - | 14 | 4 | 39 |
| 25 Oct | 5903.20 | 71 | 13.95 | - | 1 | 0 | 35 |
| 24 Oct | 5970.35 | 57.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 57.05 | -38.90 | - | 1 | 0 | 35 |
| 22 Oct | 5876.65 | 95.95 | 27.95 | - | 19 | 4 | 35 |
| 21 Oct | 5943.10 | 68 | 7.95 | - | 11 | 5 | 31 |
| 18 Oct | 5991.70 | 60.05 | 34.60 | - | 40 | 17 | 27 |
| 17 Oct | 6394.45 | 25.45 | -29.55 | - | 1 | 0 | 10 |
| 16 Oct | 6359.35 | 55 | 0.00 | - | 0 | 0 | 10 |
| 15 Oct | 6460.80 | 55 | 0.00 | - | 0 | 0 | 10 |
| 8 Oct | 6376.80 | 55 | 0.00 | - | 0 | 10 | 0 |
| 7 Oct | 6254.95 | 55 | -90.70 | - | 10 | 6 | 6 |
| 4 Oct | 6114.10 | 145.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6183.85 | 145.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6273.45 | 145.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6244.35 | 145.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 6136.10 | 145.7 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 6164.05 | 145.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 6102.55 | 145.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 6071.20 | 145.7 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5600 expiring on 28NOV2024
Delta for 5600 PE is -0.10
Historical price for 5600 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 12.85, which was -8.80 lower than the previous day. The implied volatity was 30.97, the open interest changed by -8 which decreased total open position to 231
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 31.32, the open interest changed by 6 which increased total open position to 237
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 21.65, which was -9.25 lower than the previous day. The implied volatity was 31.32, the open interest changed by 4 which increased total open position to 237
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 30.9, which was 16.45 higher than the previous day. The implied volatity was 30.46, the open interest changed by 6 which increased total open position to 237
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 14.45, which was -7.85 lower than the previous day. The implied volatity was 27.74, the open interest changed by 11 which increased total open position to 232
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 22.3, which was 2.55 higher than the previous day. The implied volatity was 28.03, the open interest changed by -1 which decreased total open position to 221
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 19.75, which was -0.90 lower than the previous day. The implied volatity was 28.00, the open interest changed by 13 which increased total open position to 230
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 20.65, which was -11.15 lower than the previous day. The implied volatity was 27.69, the open interest changed by 8 which increased total open position to 228
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 31.8, which was -12.25 lower than the previous day. The implied volatity was 26.25, the open interest changed by -11 which decreased total open position to 220
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 44.05, which was 9.90 higher than the previous day. The implied volatity was 27.51, the open interest changed by -20 which decreased total open position to 231
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 34.15, which was -68.75 lower than the previous day. The implied volatity was 29.94, the open interest changed by 12 which increased total open position to 260
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 102.9, which was -7.60 lower than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 249
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 110.5, which was -26.05 lower than the previous day. The implied volatity was 31.17, the open interest changed by 36 which increased total open position to 250
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 136.55, which was -1.35 lower than the previous day. The implied volatity was 33.58, the open interest changed by 7 which increased total open position to 214
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 137.9, which was 39.90 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 98, which was 14.30 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 83.7, which was 13.65 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 70.05, which was -0.95 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 71, which was 13.95 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 57.05, 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 57.05, which was -38.90 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 95.95, which was 27.95 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 68, which was 7.95 higher 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 60.05, which was 34.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 25.45, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 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 15 Oct LTIM was trading at 6460.80. The strike last trading price was 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 8 Oct LTIM was trading at 6376.80. The strike last trading price was 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 7 Oct LTIM was trading at 6254.95. The strike last trading price was 55, which was -90.70 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 145.7, 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 145.7, 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 145.7, 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 145.7, 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 145.7, 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 26 Sept LTIM was trading at 6164.05. The strike last trading price was 145.7, 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 25 Sept LTIM was trading at 6102.55. The strike last trading price was 145.7, 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 Sept LTIM was trading at 6071.20. The strike last trading price was 145.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
