LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 5650 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 379.5 | -0.85 | 0.00 | 0 | -1 | 0 | |||
23 Jan | 6002.05 | 379.5 | 142.60 | 43.13 | 18 | -1 | 86 | |||
22 Jan | 5849.90 | 236.9 | 45.30 | 31.43 | 24 | -3 | 87 | |||
21 Jan | 5758.40 | 191.6 | -53.40 | 35.51 | 2 | 0 | 89 | |||
20 Jan | 5825.30 | 245 | -69.65 | 34.71 | 5 | -3 | 89 | |||
17 Jan | 5890.30 | 314.65 | -85.95 | 35.73 | 30 | -6 | 93 | |||
16 Jan | 5978.80 | 400.6 | 110.60 | 35.53 | 10 | -2 | 102 | |||
15 Jan | 5837.55 | 290 | 53.50 | 36.57 | 69 | -5 | 103 | |||
14 Jan | 5751.90 | 236.5 | -227.90 | 33.99 | 29 | -2 | 109 | |||
13 Jan | 6030.75 | 464.4 | -67.85 | 40.28 | 2 | 0 | 110 | |||
10 Jan | 6124.40 | 532.25 | 240.10 | 36.19 | 10 | -3 | 110 | |||
9 Jan | 5840.70 | 292.15 | -36.75 | 31.37 | 5 | 2 | 114 | |||
8 Jan | 5881.85 | 328.9 | 73.45 | 32.02 | 89 | -4 | 112 | |||
7 Jan | 5756.95 | 255.45 | 10.40 | 31.34 | 19 | 1 | 120 | |||
6 Jan | 5731.35 | 245.05 | 22.45 | 31.86 | 34 | -4 | 118 | |||
3 Jan | 5733.40 | 222.6 | -22.85 | 24.57 | 37 | -4 | 122 | |||
2 Jan | 5753.05 | 245.45 | 45.45 | 25.70 | 256 | -15 | 125 | |||
1 Jan | 5673.35 | 200 | 27.45 | 25.67 | 564 | 24 | 140 | |||
31 Dec | 5585.90 | 172.55 | -23.45 | 26.53 | 229 | 18 | 116 | |||
30 Dec | 5643.50 | 196 | -22.70 | 27.97 | 403 | 78 | 96 | |||
27 Dec | 5678.00 | 218.7 | -52.20 | 25.67 | 42 | 12 | 17 | |||
|
||||||||||
26 Dec | 5752.35 | 270.9 | -415.85 | 24.63 | 17 | 4 | 4 | |||
24 Dec | 5725.70 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 5730.45 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 5824.30 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 6220.60 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6696.95 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 6738.45 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 6714.45 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 6667.65 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 6598.60 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6579.30 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 6389.05 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 6378.90 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 6221.50 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 6167.00 | 686.75 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 6213.35 | 686.75 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5650 expiring on 30JAN2025
Delta for 5650 CE is 0.00
Historical price for 5650 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 379.5, which was -0.85 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 23 Jan LTIM was trading at 6002.05. The strike last trading price was 379.5, which was 142.60 higher than the previous day. The implied volatity was 43.13, the open interest changed by -1 which decreased total open position to 86
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 236.9, which was 45.30 higher than the previous day. The implied volatity was 31.43, the open interest changed by -3 which decreased total open position to 87
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 191.6, which was -53.40 lower than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 89
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 245, which was -69.65 lower than the previous day. The implied volatity was 34.71, the open interest changed by -3 which decreased total open position to 89
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 314.65, which was -85.95 lower than the previous day. The implied volatity was 35.73, the open interest changed by -6 which decreased total open position to 93
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 400.6, which was 110.60 higher than the previous day. The implied volatity was 35.53, the open interest changed by -2 which decreased total open position to 102
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 290, which was 53.50 higher than the previous day. The implied volatity was 36.57, the open interest changed by -5 which decreased total open position to 103
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 236.5, which was -227.90 lower than the previous day. The implied volatity was 33.99, the open interest changed by -2 which decreased total open position to 109
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 464.4, which was -67.85 lower than the previous day. The implied volatity was 40.28, the open interest changed by 0 which decreased total open position to 110
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 532.25, which was 240.10 higher than the previous day. The implied volatity was 36.19, the open interest changed by -3 which decreased total open position to 110
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 292.15, which was -36.75 lower than the previous day. The implied volatity was 31.37, the open interest changed by 2 which increased total open position to 114
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 328.9, which was 73.45 higher than the previous day. The implied volatity was 32.02, the open interest changed by -4 which decreased total open position to 112
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 255.45, which was 10.40 higher than the previous day. The implied volatity was 31.34, the open interest changed by 1 which increased total open position to 120
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 245.05, which was 22.45 higher than the previous day. The implied volatity was 31.86, the open interest changed by -4 which decreased total open position to 118
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 222.6, which was -22.85 lower than the previous day. The implied volatity was 24.57, the open interest changed by -4 which decreased total open position to 122
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 245.45, which was 45.45 higher than the previous day. The implied volatity was 25.70, the open interest changed by -15 which decreased total open position to 125
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 200, which was 27.45 higher than the previous day. The implied volatity was 25.67, the open interest changed by 24 which increased total open position to 140
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 172.55, which was -23.45 lower than the previous day. The implied volatity was 26.53, the open interest changed by 18 which increased total open position to 116
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 196, which was -22.70 lower than the previous day. The implied volatity was 27.97, the open interest changed by 78 which increased total open position to 96
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 218.7, which was -52.20 lower than the previous day. The implied volatity was 25.67, the open interest changed by 12 which increased total open position to 17
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 270.9, which was -415.85 lower than the previous day. The implied volatity was 24.63, the open interest changed by 4 which increased total open position to 4
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 686.75, 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 Dec LTIM was trading at 5730.45. The strike last trading price was 686.75, 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 Dec LTIM was trading at 5824.30. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6220.60. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6696.95. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6738.45. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6714.45. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6667.65. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6598.60. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6579.30. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6389.05. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6378.90. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6221.50. The strike last trading price was 686.75, 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 Dec LTIM was trading at 6167.00. The strike last trading price was 686.75, 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 2 Dec LTIM was trading at 6213.35. The strike last trading price was 686.75, 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 30JAN2025 5650 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.06
Vega: 0.97
Theta: -2.30
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 6.55 | -2.7 | 29.96 | 310 | -40 | 189 |
23 Jan | 6002.05 | 10.55 | -12.55 | 32.25 | 819 | 9 | 228 |
22 Jan | 5849.90 | 23.1 | -33.05 | 26.70 | 630 | 22 | 225 |
21 Jan | 5758.40 | 56.15 | 16.65 | 28.95 | 640 | 2 | 197 |
20 Jan | 5825.30 | 39.5 | 4.20 | 28.59 | 352 | 13 | 196 |
17 Jan | 5890.30 | 35.3 | -53.40 | 28.38 | 1,323 | 10 | 184 |
16 Jan | 5978.80 | 88.7 | -32.80 | 49.39 | 508 | -3 | 174 |
15 Jan | 5837.55 | 121.5 | 76.45 | 44.80 | 291 | 24 | 177 |
14 Jan | 5751.90 | 45.05 | 0.00 | 0.00 | 0 | -17 | 0 |
13 Jan | 6030.75 | 45.05 | 4.90 | 35.68 | 41 | -17 | 153 |
10 Jan | 6124.40 | 40.15 | -60.65 | 35.52 | 741 | -11 | 170 |
9 Jan | 5840.70 | 100.8 | 9.25 | 33.81 | 133 | 13 | 184 |
8 Jan | 5881.85 | 91.55 | -43.60 | 33.75 | 310 | 44 | 176 |
7 Jan | 5756.95 | 135.15 | -9.70 | 34.50 | 153 | -12 | 134 |
6 Jan | 5731.35 | 144.85 | 12.85 | 33.65 | 197 | 15 | 146 |
3 Jan | 5733.40 | 132 | 24.25 | 30.63 | 130 | 18 | 132 |
2 Jan | 5753.05 | 107.75 | -45.00 | 27.31 | 185 | -19 | 113 |
1 Jan | 5673.35 | 152.75 | -40.75 | 29.26 | 176 | -10 | 133 |
31 Dec | 5585.90 | 193.5 | 38.10 | 30.57 | 120 | 3 | 143 |
30 Dec | 5643.50 | 155.4 | 13.00 | 25.78 | 356 | 60 | 140 |
27 Dec | 5678.00 | 142.4 | 31.15 | 26.13 | 121 | 36 | 79 |
26 Dec | 5752.35 | 111.25 | -20.65 | 26.21 | 147 | 38 | 42 |
24 Dec | 5725.70 | 131.9 | 0.00 | 0.00 | 0 | 0 | 0 |
23 Dec | 5730.45 | 131.9 | 0.00 | 0.00 | 0 | 2 | 0 |
20 Dec | 5824.30 | 131.9 | 91.50 | 29.93 | 6 | 2 | 4 |
19 Dec | 6220.60 | 40.4 | -65.85 | 28.96 | 2 | 1 | 1 |
17 Dec | 6696.95 | 106.25 | 0.00 | 11.75 | 0 | 0 | 0 |
16 Dec | 6738.45 | 106.25 | 0.00 | 12.96 | 0 | 0 | 0 |
13 Dec | 6714.45 | 106.25 | 0.00 | 11.45 | 0 | 0 | 0 |
12 Dec | 6667.65 | 106.25 | 0.00 | 11.06 | 0 | 0 | 0 |
11 Dec | 6598.60 | 106.25 | 0.00 | 10.88 | 0 | 0 | 0 |
10 Dec | 6579.30 | 106.25 | 0.00 | 10.57 | 0 | 0 | 0 |
9 Dec | 6389.05 | 106.25 | 0.00 | 8.76 | 0 | 0 | 0 |
6 Dec | 6378.90 | 106.25 | 0.00 | 8.61 | 0 | 0 | 0 |
4 Dec | 6221.50 | 106.25 | 0.00 | 6.62 | 0 | 0 | 0 |
3 Dec | 6167.00 | 106.25 | 0.00 | 6.19 | 0 | 0 | 0 |
2 Dec | 6213.35 | 106.25 | 6.22 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5650 expiring on 30JAN2025
Delta for 5650 PE is -0.06
Historical price for 5650 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 6.55, which was -2.7 lower than the previous day. The implied volatity was 29.96, the open interest changed by -40 which decreased total open position to 189
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 10.55, which was -12.55 lower than the previous day. The implied volatity was 32.25, the open interest changed by 9 which increased total open position to 228
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 23.1, which was -33.05 lower than the previous day. The implied volatity was 26.70, the open interest changed by 22 which increased total open position to 225
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 56.15, which was 16.65 higher than the previous day. The implied volatity was 28.95, the open interest changed by 2 which increased total open position to 197
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 39.5, which was 4.20 higher than the previous day. The implied volatity was 28.59, the open interest changed by 13 which increased total open position to 196
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 35.3, which was -53.40 lower than the previous day. The implied volatity was 28.38, the open interest changed by 10 which increased total open position to 184
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 88.7, which was -32.80 lower than the previous day. The implied volatity was 49.39, the open interest changed by -3 which decreased total open position to 174
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 121.5, which was 76.45 higher than the previous day. The implied volatity was 44.80, the open interest changed by 24 which increased total open position to 177
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 45.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -17 which decreased total open position to 0
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 45.05, which was 4.90 higher than the previous day. The implied volatity was 35.68, the open interest changed by -17 which decreased total open position to 153
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 40.15, which was -60.65 lower than the previous day. The implied volatity was 35.52, the open interest changed by -11 which decreased total open position to 170
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 100.8, which was 9.25 higher than the previous day. The implied volatity was 33.81, the open interest changed by 13 which increased total open position to 184
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 91.55, which was -43.60 lower than the previous day. The implied volatity was 33.75, the open interest changed by 44 which increased total open position to 176
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 135.15, which was -9.70 lower than the previous day. The implied volatity was 34.50, the open interest changed by -12 which decreased total open position to 134
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 144.85, which was 12.85 higher than the previous day. The implied volatity was 33.65, the open interest changed by 15 which increased total open position to 146
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 132, which was 24.25 higher than the previous day. The implied volatity was 30.63, the open interest changed by 18 which increased total open position to 132
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 107.75, which was -45.00 lower than the previous day. The implied volatity was 27.31, the open interest changed by -19 which decreased total open position to 113
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 152.75, which was -40.75 lower than the previous day. The implied volatity was 29.26, the open interest changed by -10 which decreased total open position to 133
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 193.5, which was 38.10 higher than the previous day. The implied volatity was 30.57, the open interest changed by 3 which increased total open position to 143
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 155.4, which was 13.00 higher than the previous day. The implied volatity was 25.78, the open interest changed by 60 which increased total open position to 140
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 142.4, which was 31.15 higher than the previous day. The implied volatity was 26.13, the open interest changed by 36 which increased total open position to 79
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 111.25, which was -20.65 lower than the previous day. The implied volatity was 26.21, the open interest changed by 38 which increased total open position to 42
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 131.9, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 131.9, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 131.9, which was 91.50 higher than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 4
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 40.4, which was -65.85 lower than the previous day. The implied volatity was 28.96, the open interest changed by 1 which increased total open position to 1
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 11.75, the open interest changed by 0 which decreased total open position to 0
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 12.96, the open interest changed by 0 which decreased total open position to 0
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 11.45, the open interest changed by 0 which decreased total open position to 0
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 11.06, the open interest changed by 0 which decreased total open position to 0
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 10.88, the open interest changed by 0 which decreased total open position to 0
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 10.57, the open interest changed by 0 which decreased total open position to 0
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 106.25, which was 0.00 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 106.25, which was lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0