LTIM
Ltimindtree Limited
Historical option data for LTIM
06 Sep 2024 04:11 PM IST
| LTIM 5700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6165.40 | 549.9 | 40.65 | 1,350 | 0 | 14,100 | ||||
| 5 Sept | 6149.30 | 509.25 | 74.95 | 300 | -150 | 14,100 | ||||
| 4 Sept | 6071.20 | 434.3 | -90.55 | 4,800 | 150 | 14,250 | ||||
| 3 Sept | 6145.70 | 524.85 | 0.00 | 150 | 0 | 14,250 | ||||
| 2 Sept | 6153.50 | 524.85 | 0.00 | 0 | -300 | 0 | ||||
| 30 Aug | 6156.05 | 524.85 | 62.00 | 2,550 | -300 | 14,250 | ||||
| 29 Aug | 6132.10 | 462.85 | -40.80 | 4,650 | 300 | 14,250 | ||||
| 28 Aug | 6127.55 | 503.65 | 297.65 | 70,350 | -18,150 | 14,400 | ||||
| 27 Aug | 5751.55 | 206 | -6.50 | 49,950 | 11,100 | 32,550 | ||||
| 26 Aug | 5739.95 | 212.5 | 59.50 | 41,550 | 10,800 | 21,750 | ||||
| 23 Aug | 5641.60 | 153 | -42.85 | 12,300 | 4,350 | 10,650 | ||||
| 22 Aug | 5704.40 | 195.85 | -5.65 | 7,950 | 1,800 | 6,300 | ||||
| 21 Aug | 5713.45 | 201.5 | 1.50 | 5,250 | 2,250 | 4,350 | ||||
| 20 Aug | 5707.80 | 200 | -5.40 | 1,800 | 1,050 | 1,950 | ||||
| 19 Aug | 5676.10 | 205.4 | -45.15 | 900 | 600 | 600 | ||||
| 6 Aug | 5460.75 | 250.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 5678.90 | 250.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 5658.15 | 250.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 5672.50 | 250.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 5786.60 | 250.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 5597.90 | 250.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 5665.15 | 250.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Jul | 5688.60 | 250.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 5718.35 | 250.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 5762.75 | 250.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 5756.90 | 250.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 5562.35 | 250.55 | 250.55 | 0 | 0 | 0 | ||||
| 15 Jul | 5478.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 5572.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 5407.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 5376.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 5377.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 5389.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 5421.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 5459.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 5466.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 5474.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 5447.50 | 0 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 5700 expiring on 26SEP2024
Delta for 5700 CE is -
Historical price for 5700 CE is as follows
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 549.9, which was 40.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14100
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 509.25, which was 74.95 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 14100
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 434.3, which was -90.55 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 14250
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 524.85, 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 14250
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 524.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 524.85, which was 62.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 14250
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 462.85, which was -40.80 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 14250
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 503.65, which was 297.65 higher than the previous day. The implied volatity was -, the open interest changed by -18150 which decreased total open position to 14400
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 206, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 32550
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 212.5, which was 59.50 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 21750
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 153, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 10650
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 195.85, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 6300
On 21 Aug LTIM was trading at 5713.45. The strike last trading price was 201.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 4350
On 20 Aug LTIM was trading at 5707.80. The strike last trading price was 200, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1950
On 19 Aug LTIM was trading at 5676.10. The strike last trading price was 205.4, which was -45.15 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 6 Aug LTIM was trading at 5460.75. The strike last trading price was 250.55, 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 250.55, 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 250.55, 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 250.55, 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 250.55, 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 Jul LTIM was trading at 5597.90. The strike last trading price was 250.55, 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 24 Jul LTIM was trading at 5665.15. The strike last trading price was 250.55, 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 Jul LTIM was trading at 5688.60. The strike last trading price was 250.55, 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 Jul LTIM was trading at 5718.35. The strike last trading price was 250.55, 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 Jul LTIM was trading at 5762.75. The strike last trading price was 250.55, 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 Jul LTIM was trading at 5756.90. The strike last trading price was 250.55, 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 Jul LTIM was trading at 5562.35. The strike last trading price was 250.55, which was 250.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul LTIM was trading at 5478.15. 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 0 which decreased total open position to 0
On 12 Jul LTIM was trading at 5572.65. 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 0 which decreased total open position to 0
On 11 Jul LTIM was trading at 5407.60. 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 0 which decreased total open position to 0
On 10 Jul LTIM was trading at 5376.25. 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 0 which decreased total open position to 0
On 9 Jul LTIM was trading at 5377.15. 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 0 which decreased total open position to 0
On 8 Jul LTIM was trading at 5389.70. 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 0 which decreased total open position to 0
On 5 Jul LTIM was trading at 5421.70. 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 0 which decreased total open position to 0
On 4 Jul LTIM was trading at 5459.50. 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 0 which decreased total open position to 0
On 3 Jul LTIM was trading at 5466.40. 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 0 which decreased total open position to 0
On 2 Jul LTIM was trading at 5474.00. 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 0 which decreased total open position to 0
On 1 Jul LTIM was trading at 5447.50. 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 5700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6165.40 | 31 | 5.35 | 1,07,550 | 5,550 | 79,050 |
| 5 Sept | 6149.30 | 25.65 | -9.30 | 34,950 | -900 | 73,350 |
| 4 Sept | 6071.20 | 34.95 | 6.60 | 82,500 | -11,100 | 74,250 |
| 3 Sept | 6145.70 | 28.35 | -7.15 | 34,800 | -6,750 | 85,500 |
| 2 Sept | 6153.50 | 35.5 | -0.50 | 48,900 | 11,250 | 93,300 |
| 30 Aug | 6156.05 | 36 | -10.25 | 83,400 | -2,100 | 82,200 |
| 29 Aug | 6132.10 | 46.25 | -7.75 | 1,11,600 | -3,750 | 84,150 |
| 28 Aug | 6127.55 | 54 | -75.85 | 2,88,300 | 50,100 | 88,350 |
| 27 Aug | 5751.55 | 129.85 | -0.15 | 31,500 | 150 | 38,250 |
| 26 Aug | 5739.95 | 130 | -54.00 | 76,950 | 35,550 | 38,250 |
| 23 Aug | 5641.60 | 184 | 30.00 | 2,400 | 1,350 | 2,700 |
| 22 Aug | 5704.40 | 154 | -316.55 | 1,800 | 1,350 | 1,350 |
| 21 Aug | 5713.45 | 470.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5707.80 | 470.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5676.10 | 470.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5460.75 | 470.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 5678.90 | 470.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 5658.15 | 470.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 5672.50 | 470.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 5786.60 | 470.55 | 470.55 | 0 | 0 | 0 |
| 25 Jul | 5597.90 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 5665.15 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 5688.60 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 5718.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 5762.75 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 5756.90 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 5562.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 5478.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 5572.65 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 5407.60 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 5376.25 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 5377.15 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 5389.70 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 5421.70 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 5459.50 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 5466.40 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 5474.00 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 5447.50 | 0 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5700 expiring on 26SEP2024
Delta for 5700 PE is -
Historical price for 5700 PE is as follows
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 31, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 79050
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 25.65, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 73350
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 34.95, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 74250
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 28.35, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 85500
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 35.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 93300
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 36, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 82200
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 46.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 84150
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 54, which was -75.85 lower than the previous day. The implied volatity was -, the open interest changed by 50100 which increased total open position to 88350
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 129.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 38250
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 130, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 35550 which increased total open position to 38250
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 184, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2700
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 154, which was -316.55 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 21 Aug LTIM was trading at 5713.45. The strike last trading price was 470.55, 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 470.55, 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 470.55, 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 470.55, 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 470.55, 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 470.55, 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 470.55, 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 470.55, which was 470.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul LTIM was trading at 5597.90. 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 0 which decreased total open position to 0
On 24 Jul LTIM was trading at 5665.15. 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 0 which decreased total open position to 0
On 23 Jul LTIM was trading at 5688.60. 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 0 which decreased total open position to 0
On 22 Jul LTIM was trading at 5718.35. 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 0 which decreased total open position to 0
On 19 Jul LTIM was trading at 5762.75. 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 0 which decreased total open position to 0
On 18 Jul LTIM was trading at 5756.90. 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 0 which decreased total open position to 0
On 16 Jul LTIM was trading at 5562.35. 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 0 which decreased total open position to 0
On 15 Jul LTIM was trading at 5478.15. 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 0 which decreased total open position to 0
On 12 Jul LTIM was trading at 5572.65. 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 0 which decreased total open position to 0
On 11 Jul LTIM was trading at 5407.60. 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 0 which decreased total open position to 0
On 10 Jul LTIM was trading at 5376.25. 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 0 which decreased total open position to 0
On 9 Jul LTIM was trading at 5377.15. 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 0 which decreased total open position to 0
On 8 Jul LTIM was trading at 5389.70. 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 0 which decreased total open position to 0
On 5 Jul LTIM was trading at 5421.70. 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 0 which decreased total open position to 0
On 4 Jul LTIM was trading at 5459.50. 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 0 which decreased total open position to 0
On 3 Jul LTIM was trading at 5466.40. 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 0 which decreased total open position to 0
On 2 Jul LTIM was trading at 5474.00. 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 0 which decreased total open position to 0
On 1 Jul LTIM was trading at 5447.50. 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