LTIM
Ltimindtree Limited
Historical option data for LTIM
18 Sep 2024 04:11 PM IST
| LTIM 5650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 6366.30 | 545.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 6455.75 | 545.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Sept | 6423.45 | 545.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 6416.20 | 545.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 6392.35 | 545.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 6299.30 | 545.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 6343.35 | 545.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 6146.60 | 545.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 6165.40 | 545.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 6149.30 | 545.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 6071.20 | 545.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 6145.70 | 545.4 | 0.00 | 0 | -450 | 0 | ||||
| 2 Sept | 6153.50 | 545.4 | -25.15 | 450 | 0 | 1,650 | ||||
| 30 Aug | 6156.05 | 570.55 | 45.60 | 1,950 | -450 | 1,200 | ||||
| 29 Aug | 6132.10 | 524.95 | 111.95 | 450 | 0 | 1,200 | ||||
| 28 Aug | 6127.55 | 413 | 182.70 | 150 | 0 | 1,350 | ||||
| 27 Aug | 5751.55 | 230.3 | -6.25 | 1,350 | -150 | 1,500 | ||||
| 26 Aug | 5739.95 | 236.55 | 51.55 | 2,550 | 1,200 | 1,650 | ||||
| 23 Aug | 5641.60 | 185 | -118.35 | 450 | 300 | 300 | ||||
| 22 Aug | 5704.40 | 303.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5713.45 | 303.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5707.80 | 303.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5676.10 | 303.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5460.75 | 303.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 5678.90 | 303.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 5658.15 | 303.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 5672.50 | 303.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 5786.60 | 303.35 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 5650 expiring on 26SEP2024
Delta for 5650 CE is -
Historical price for 5650 CE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 545.4, 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 545.4, 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 Sept LTIM was trading at 6423.45. The strike last trading price was 545.4, 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 Sept LTIM was trading at 6416.20. The strike last trading price was 545.4, 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 Sept LTIM was trading at 6392.35. The strike last trading price was 545.4, 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 Sept LTIM was trading at 6299.30. The strike last trading price was 545.4, 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 545.4, 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 Sept LTIM was trading at 6146.60. The strike last trading price was 545.4, 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 545.4, 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 545.4, 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 545.4, 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 Sept LTIM was trading at 6145.70. The strike last trading price was 545.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 0
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 545.4, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 570.55, which was 45.60 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 1200
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 524.95, which was 111.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 413, which was 182.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 230.3, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1500
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 236.55, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1650
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 185, which was -118.35 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 303.35, 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 21 Aug LTIM was trading at 5713.45. The strike last trading price was 303.35, 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 Aug LTIM was trading at 5707.80. The strike last trading price was 303.35, 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 Aug LTIM was trading at 5676.10. The strike last trading price was 303.35, 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 Aug LTIM was trading at 5460.75. The strike last trading price was 303.35, 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 1 Aug LTIM was trading at 5678.90. The strike last trading price was 303.35, 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 31 Jul LTIM was trading at 5658.15. The strike last trading price was 303.35, 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 30 Jul LTIM was trading at 5672.50. The strike last trading price was 303.35, 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 29 Jul LTIM was trading at 5786.60. The strike last trading price was 303.35, 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 5650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 6366.30 | 5.65 | 1.80 | 3,600 | 300 | 6,000 |
| 17 Sept | 6455.75 | 3.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 6423.45 | 3.85 | -4.95 | 900 | 0 | 5,700 |
| 13 Sept | 6416.20 | 8.8 | 0.00 | 150 | 0 | 5,700 |
| 12 Sept | 6392.35 | 8.8 | 0.00 | 0 | 150 | 0 |
| 11 Sept | 6299.30 | 8.8 | -1.75 | 1,050 | 0 | 5,550 |
| 10 Sept | 6343.35 | 10.55 | -11.90 | 9,150 | 1,650 | 5,550 |
| 9 Sept | 6146.60 | 22.45 | -4.35 | 4,650 | -150 | 4,050 |
| 6 Sept | 6165.40 | 26.8 | 5.75 | 1,200 | 0 | 4,200 |
| 5 Sept | 6149.30 | 21.05 | -8.80 | 3,600 | 150 | 4,050 |
| 4 Sept | 6071.20 | 29.85 | 3.65 | 4,050 | -150 | 3,750 |
| 3 Sept | 6145.70 | 26.2 | -4.35 | 300 | 150 | 3,900 |
| 2 Sept | 6153.50 | 30.55 | -0.45 | 4,350 | 750 | 4,950 |
| 30 Aug | 6156.05 | 31 | -9.35 | 8,400 | 3,150 | 4,050 |
| 29 Aug | 6132.10 | 40.35 | -244.45 | 2,700 | 600 | 600 |
| 28 Aug | 6127.55 | 284.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5751.55 | 284.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5739.95 | 284.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5641.60 | 284.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 284.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5713.45 | 284.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5707.80 | 284.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5676.10 | 284.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5460.75 | 284.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 5678.90 | 284.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 5658.15 | 284.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 5672.50 | 284.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 5786.60 | 284.8 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5650 expiring on 26SEP2024
Delta for 5650 PE is -
Historical price for 5650 PE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 5.65, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6000
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 3.85, 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 Sept LTIM was trading at 6423.45. The strike last trading price was 3.85, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5700
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 8.8, 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 5700
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 8.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 8.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5550
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 10.55, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 5550
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 22.45, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 4050
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 26.8, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 21.05, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4050
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 29.85, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 3750
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 26.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3900
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 30.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4950
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 31, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 4050
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 40.35, which was -244.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 284.8, 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 Aug LTIM was trading at 5751.55. The strike last trading price was 284.8, 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 Aug LTIM was trading at 5739.95. The strike last trading price was 284.8, 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 23 Aug LTIM was trading at 5641.60. The strike last trading price was 284.8, 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 Aug LTIM was trading at 5704.40. The strike last trading price was 284.8, 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 Aug LTIM was trading at 5713.45. The strike last trading price was 284.8, 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 Aug LTIM was trading at 5707.80. The strike last trading price was 284.8, 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 Aug LTIM was trading at 5676.10. The strike last trading price was 284.8, 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 Aug LTIM was trading at 5460.75. The strike last trading price was 284.8, 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 1 Aug LTIM was trading at 5678.90. The strike last trading price was 284.8, 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 31 Jul LTIM was trading at 5658.15. The strike last trading price was 284.8, 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 30 Jul LTIM was trading at 5672.50. The strike last trading price was 284.8, 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 Jul LTIM was trading at 5786.60. The strike last trading price was 284.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0