LTIM
Ltimindtree Limited
Historical option data for LTIM
21 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 5650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 1.16
Theta: -3.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5931.05 | 260.35 | 33.00 | 22.41 | 3 | 0 | 7 | |||
| 20 Nov | 5885.95 | 227.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 5885.95 | 227.35 | 0.00 | 0.00 | 0 | 3 | 0 | |||
|
|
||||||||||
| 18 Nov | 5841.50 | 227.35 | -136.20 | 25.80 | 21 | 6 | 10 | |||
| 14 Nov | 5994.65 | 363.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 5947.55 | 363.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 6005.05 | 363.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 5974.60 | 363.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 5926.95 | 363.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 5886.00 | 363.55 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 6 Nov | 5990.15 | 363.55 | 115.40 | - | 10 | -3 | 5 | |||
| 5 Nov | 5719.85 | 248.15 | -1.85 | 32.52 | 1 | 0 | 7 | |||
| 4 Nov | 5737.15 | 250 | 45.50 | 32.55 | 14 | 6 | 7 | |||
| 1 Nov | 5731.60 | 204.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 5710.85 | 204.5 | -484.85 | - | 3 | 1 | 1 | |||
| 30 Oct | 5795.15 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5852.25 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5889.80 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5903.20 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5970.35 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5935.05 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5876.65 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5943.10 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5991.70 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6394.45 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6376.80 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6254.95 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6183.85 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 6273.45 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6244.35 | 689.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 6136.10 | 689.35 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 5650 expiring on 28NOV2024
Delta for 5650 CE is 0.92
Historical price for 5650 CE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 260.35, which was 33.00 higher than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 7
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 227.35, 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 19 Nov LTIM was trading at 5885.95. The strike last trading price was 227.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 227.35, which was -136.20 lower than the previous day. The implied volatity was 25.80, the open interest changed by 6 which increased total open position to 10
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 363.55, 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 Nov LTIM was trading at 5947.55. The strike last trading price was 363.55, 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 Nov LTIM was trading at 6005.05. The strike last trading price was 363.55, 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 Nov LTIM was trading at 5974.60. The strike last trading price was 363.55, 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 8 Nov LTIM was trading at 5926.95. The strike last trading price was 363.55, 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 7 Nov LTIM was trading at 5886.00. The strike last trading price was 363.55, 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 6 Nov LTIM was trading at 5990.15. The strike last trading price was 363.55, which was 115.40 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 5
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 248.15, which was -1.85 lower than the previous day. The implied volatity was 32.52, the open interest changed by 0 which decreased total open position to 7
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 250, which was 45.50 higher than the previous day. The implied volatity was 32.55, the open interest changed by 6 which increased total open position to 7
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 204.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 204.5, which was -484.85 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, 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 689.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 5650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 1.63
Theta: -2.99
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5931.05 | 13.35 | -11.10 | 27.45 | 166 | 21 | 133 |
| 20 Nov | 5885.95 | 24.45 | 0.00 | 28.81 | 321 | -8 | 117 |
| 19 Nov | 5885.95 | 24.45 | -14.60 | 28.81 | 321 | -3 | 117 |
| 18 Nov | 5841.50 | 39.05 | 20.80 | 29.38 | 512 | 7 | 137 |
| 14 Nov | 5994.65 | 18.25 | -10.35 | 26.85 | 156 | -7 | 131 |
| 13 Nov | 5947.55 | 28.6 | 6.65 | 27.47 | 159 | -28 | 137 |
| 12 Nov | 6005.05 | 21.95 | -2.85 | 26.24 | 183 | 66 | 170 |
| 11 Nov | 5974.60 | 24.8 | -13.85 | 26.66 | 99 | 17 | 109 |
| 8 Nov | 5926.95 | 38.65 | -15.30 | 25.49 | 151 | 14 | 97 |
| 7 Nov | 5886.00 | 53.95 | 13.60 | 27.07 | 80 | 19 | 83 |
| 6 Nov | 5990.15 | 40.35 | -80.90 | 29.23 | 137 | 31 | 65 |
| 5 Nov | 5719.85 | 121.25 | -11.60 | 30.44 | 28 | 3 | 36 |
| 4 Nov | 5737.15 | 132.85 | -26.30 | 31.64 | 62 | 12 | 32 |
| 1 Nov | 5731.60 | 159.15 | 0.00 | 0.00 | 0 | 20 | 0 |
| 31 Oct | 5710.85 | 159.15 | 54.60 | - | 57 | 21 | 21 |
| 30 Oct | 5795.15 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5852.25 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5889.80 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5903.20 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5970.35 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5876.65 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5943.10 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5991.70 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6394.45 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6359.35 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6376.80 | 104.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6254.95 | 104.55 | 104.55 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6183.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6273.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6244.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 6136.10 | 0 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5650 expiring on 28NOV2024
Delta for 5650 PE is -0.12
Historical price for 5650 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 13.35, which was -11.10 lower than the previous day. The implied volatity was 27.45, the open interest changed by 21 which increased total open position to 133
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 24.45, which was 0.00 lower than the previous day. The implied volatity was 28.81, the open interest changed by -8 which decreased total open position to 117
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 24.45, which was -14.60 lower than the previous day. The implied volatity was 28.81, the open interest changed by -3 which decreased total open position to 117
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 39.05, which was 20.80 higher than the previous day. The implied volatity was 29.38, the open interest changed by 7 which increased total open position to 137
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 18.25, which was -10.35 lower than the previous day. The implied volatity was 26.85, the open interest changed by -7 which decreased total open position to 131
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 28.6, which was 6.65 higher than the previous day. The implied volatity was 27.47, the open interest changed by -28 which decreased total open position to 137
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 21.95, which was -2.85 lower than the previous day. The implied volatity was 26.24, the open interest changed by 66 which increased total open position to 170
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 24.8, which was -13.85 lower than the previous day. The implied volatity was 26.66, the open interest changed by 17 which increased total open position to 109
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 38.65, which was -15.30 lower than the previous day. The implied volatity was 25.49, the open interest changed by 14 which increased total open position to 97
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 53.95, which was 13.60 higher than the previous day. The implied volatity was 27.07, the open interest changed by 19 which increased total open position to 83
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 40.35, which was -80.90 lower than the previous day. The implied volatity was 29.23, the open interest changed by 31 which increased total open position to 65
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 121.25, which was -11.60 lower than the previous day. The implied volatity was 30.44, the open interest changed by 3 which increased total open position to 36
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 132.85, which was -26.30 lower than the previous day. The implied volatity was 31.64, the open interest changed by 12 which increased total open position to 32
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 159.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 159.15, which was 54.60 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 104.55, 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 29 Oct LTIM was trading at 5852.25. The strike last trading price was 104.55, 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 28 Oct LTIM was trading at 5889.80. The strike last trading price was 104.55, 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 25 Oct LTIM was trading at 5903.20. The strike last trading price was 104.55, 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 24 Oct LTIM was trading at 5970.35. The strike last trading price was 104.55, 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 23 Oct LTIM was trading at 5935.05. The strike last trading price was 104.55, 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 22 Oct LTIM was trading at 5876.65. The strike last trading price was 104.55, 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 21 Oct LTIM was trading at 5943.10. The strike last trading price was 104.55, 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 18 Oct LTIM was trading at 5991.70. The strike last trading price was 104.55, 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 17 Oct LTIM was trading at 6394.45. The strike last trading price was 104.55, 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 16 Oct LTIM was trading at 6359.35. The strike last trading price was 104.55, 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 104.55, 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 104.55, 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 104.55, which was 104.55 higher 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
