LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 5650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 2.78
Theta: -18.50
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 324.3 | -27.50 | 75.87 | 1 | 0 | 0 | |||
| 19 Dec | 6220.60 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 6574.05 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 6696.95 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 6738.45 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 6714.45 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 6667.65 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 6598.60 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Dec | 6579.30 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 6389.05 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 6378.90 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 6347.15 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 6221.50 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 6167.00 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 6213.35 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 6172.40 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 6159.75 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 6261.70 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 6227.15 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 6115.25 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 6133.70 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 5931.05 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 5885.95 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 5885.95 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 5994.65 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 5947.55 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 5886.00 | 351.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5737.15 | 351.8 | 351.80 | - | 0 | 0 | 0 | |||
| 1 Nov | 5731.60 | 0 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 5650 expiring on 26DEC2024
Delta for 5650 CE is 0.65
Historical price for 5650 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 324.3, which was -27.50 lower than the previous day. The implied volatity was 75.87, 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 351.8, 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 Dec LTIM was trading at 6574.05. The strike last trading price was 351.8, 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 351.8, 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 351.8, 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 351.8, 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 351.8, 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 351.8, 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 351.8, 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 351.8, 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 351.8, 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 Dec LTIM was trading at 6347.15. The strike last trading price was 351.8, 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 351.8, 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 351.8, 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 351.8, 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 29 Nov LTIM was trading at 6172.40. The strike last trading price was 351.8, 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 28 Nov LTIM was trading at 6159.75. The strike last trading price was 351.8, 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 Nov LTIM was trading at 6261.70. The strike last trading price was 351.8, 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 Nov LTIM was trading at 6227.15. The strike last trading price was 351.8, 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 25 Nov LTIM was trading at 6115.25. The strike last trading price was 351.8, 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 Nov LTIM was trading at 6133.70. The strike last trading price was 351.8, 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 Nov LTIM was trading at 5931.05. The strike last trading price was 351.8, 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 Nov LTIM was trading at 5885.95. The strike last trading price was 351.8, 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 Nov LTIM was trading at 5885.95. The strike last trading price was 351.8, 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 Nov LTIM was trading at 5841.50. The strike last trading price was 351.8, 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 Nov LTIM was trading at 5994.65. The strike last trading price was 351.8, 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 Nov LTIM was trading at 5947.55. The strike last trading price was 351.8, 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 Nov LTIM was trading at 5886.00. The strike last trading price was 351.8, 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 Nov LTIM was trading at 5737.15. The strike last trading price was 351.8, which was 351.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov LTIM was trading at 5731.60. 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
| LTIM 26DEC2024 5650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 2.15
Theta: -5.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 28.3 | 26.45 | 31.29 | 580 | 51 | 63 |
| 19 Dec | 6220.60 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 6574.05 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 6696.95 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 6738.45 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 6714.45 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 6667.65 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 6598.60 | 1.85 | -23.10 | 35.03 | 2 | 0 | 12 |
| 10 Dec | 6579.30 | 24.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 6389.05 | 24.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 6378.90 | 24.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 6347.15 | 24.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 6221.50 | 24.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 6167.00 | 24.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 6213.35 | 24.95 | 0.00 | 0.00 | 0 | 12 | 0 |
| 29 Nov | 6172.40 | 24.95 | -203.25 | 28.83 | 18 | 13 | 13 |
| 28 Nov | 6159.75 | 228.2 | 0.00 | 8.47 | 0 | 0 | 0 |
| 27 Nov | 6261.70 | 228.2 | 0.00 | 9.61 | 0 | 0 | 0 |
| 26 Nov | 6227.15 | 228.2 | 0.00 | 8.93 | 0 | 0 | 0 |
| 25 Nov | 6115.25 | 228.2 | 0.00 | 7.54 | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 228.2 | 0.00 | 7.29 | 0 | 0 | 0 |
| 21 Nov | 5931.05 | 228.2 | 0.00 | 4.08 | 0 | 0 | 0 |
| 20 Nov | 5885.95 | 228.2 | 0.00 | 3.85 | 0 | 0 | 0 |
| 19 Nov | 5885.95 | 228.2 | 0.00 | 3.85 | 0 | 0 | 0 |
| 18 Nov | 5841.50 | 228.2 | 0.00 | 3.43 | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 228.2 | 0.00 | 4.93 | 0 | 0 | 0 |
| 13 Nov | 5947.55 | 228.2 | 0.00 | 4.36 | 0 | 0 | 0 |
| 7 Nov | 5886.00 | 228.2 | 0.00 | 3.52 | 0 | 0 | 0 |
| 4 Nov | 5737.15 | 228.2 | 0.00 | 1.93 | 0 | 0 | 0 |
| 1 Nov | 5731.60 | 228.2 | 2.27 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5650 expiring on 26DEC2024
Delta for 5650 PE is -0.21
Historical price for 5650 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 28.3, which was 26.45 higher than the previous day. The implied volatity was 31.29, the open interest changed by 51 which increased total open position to 63
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 1.85, 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 18 Dec LTIM was trading at 6574.05. The strike last trading price was 1.85, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 1.85, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 1.85, 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 Dec LTIM was trading at 6714.45. The strike last trading price was 1.85, 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 Dec LTIM was trading at 6667.65. The strike last trading price was 1.85, 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 11 Dec LTIM was trading at 6598.60. The strike last trading price was 1.85, which was -23.10 lower than the previous day. The implied volatity was 35.03, the open interest changed by 0 which decreased total open position to 12
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 24.95, 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 9 Dec LTIM was trading at 6389.05. The strike last trading price was 24.95, 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 6 Dec LTIM was trading at 6378.90. The strike last trading price was 24.95, 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 Dec LTIM was trading at 6347.15. The strike last trading price was 24.95, 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 4 Dec LTIM was trading at 6221.50. The strike last trading price was 24.95, 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 3 Dec LTIM was trading at 6167.00. The strike last trading price was 24.95, 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 2 Dec LTIM was trading at 6213.35. The strike last trading price was 24.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 24.95, which was -203.25 lower than the previous day. The implied volatity was 28.83, the open interest changed by 13 which increased total open position to 13
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 8.47, the open interest changed by 0 which decreased total open position to 0
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 9.61, the open interest changed by 0 which decreased total open position to 0
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 8.93, the open interest changed by 0 which decreased total open position to 0
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 7.54, the open interest changed by 0 which decreased total open position to 0
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 7.29, the open interest changed by 0 which decreased total open position to 0
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 4.08, 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 228.2, which was 0.00 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 4.93, 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 228.2, which was 0.00 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 228.2, which was 0.00 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 228.2, which was lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0
