LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 5750 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.84
Vega: 1.85
Theta: -6.20
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 255 | -29.05 | 31.78 | 16 | -3 | 335 | |||
23 Jan | 6002.05 | 288.2 | 137.70 | 38.28 | 197 | -21 | 339 | |||
22 Jan | 5849.90 | 150.5 | 50.60 | 26.35 | 820 | 79 | 359 | |||
21 Jan | 5758.40 | 99.9 | -57.80 | 25.76 | 169 | 0 | 283 | |||
20 Jan | 5825.30 | 157.7 | -47.20 | 27.32 | 105 | -5 | 281 | |||
17 Jan | 5890.30 | 204.9 | -127.45 | 25.20 | 425 | 15 | 286 | |||
16 Jan | 5978.80 | 332.35 | 98.45 | 37.67 | 244 | 3 | 270 | |||
15 Jan | 5837.55 | 233.9 | 51.05 | 37.95 | 475 | 26 | 265 | |||
14 Jan | 5751.90 | 182.85 | -201.25 | 33.43 | 375 | 14 | 239 | |||
13 Jan | 6030.75 | 384.1 | -52.05 | 38.75 | 5 | 0 | 224 | |||
10 Jan | 6124.40 | 436.15 | 204.65 | 31.94 | 82 | -28 | 225 | |||
9 Jan | 5840.70 | 231.5 | -32.10 | 31.64 | 98 | 5 | 253 | |||
8 Jan | 5881.85 | 263.6 | 62.10 | 31.95 | 304 | -14 | 247 | |||
7 Jan | 5756.95 | 201.5 | 8.85 | 31.68 | 234 | 5 | 262 | |||
6 Jan | 5731.35 | 192.65 | 22.30 | 32.00 | 520 | -1 | 256 | |||
3 Jan | 5733.40 | 170.35 | -9.70 | 25.21 | 382 | 35 | 258 | |||
2 Jan | 5753.05 | 180.05 | 29.35 | 24.47 | 1,021 | 40 | 221 | |||
1 Jan | 5673.35 | 150.7 | 23.85 | 25.80 | 143 | 7 | 181 | |||
31 Dec | 5585.90 | 126.85 | -23.80 | 26.26 | 175 | 4 | 170 | |||
30 Dec | 5643.50 | 150.65 | -6.45 | 28.06 | 243 | 27 | 166 | |||
27 Dec | 5678.00 | 157.1 | -52.85 | 24.09 | 262 | 110 | 138 | |||
26 Dec | 5752.35 | 209.95 | 3.55 | 24.33 | 84 | 21 | 29 | |||
24 Dec | 5725.70 | 206.4 | -57.10 | 26.09 | 7 | 4 | 5 | |||
23 Dec | 5730.45 | 263.5 | -351.65 | 32.28 | 1 | 0 | 0 | |||
20 Dec | 5824.30 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 6220.60 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6696.95 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 6738.45 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 6714.45 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 6667.65 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 6598.60 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6579.30 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 6389.05 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
6 Dec | 6378.90 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 6221.50 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 6167.00 | 615.15 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 6213.35 | 615.15 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5750 expiring on 30JAN2025
Delta for 5750 CE is 0.84
Historical price for 5750 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 255, which was -29.05 lower than the previous day. The implied volatity was 31.78, the open interest changed by -3 which decreased total open position to 335
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 288.2, which was 137.70 higher than the previous day. The implied volatity was 38.28, the open interest changed by -21 which decreased total open position to 339
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 150.5, which was 50.60 higher than the previous day. The implied volatity was 26.35, the open interest changed by 79 which increased total open position to 359
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 99.9, which was -57.80 lower than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 283
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 157.7, which was -47.20 lower than the previous day. The implied volatity was 27.32, the open interest changed by -5 which decreased total open position to 281
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 204.9, which was -127.45 lower than the previous day. The implied volatity was 25.20, the open interest changed by 15 which increased total open position to 286
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 332.35, which was 98.45 higher than the previous day. The implied volatity was 37.67, the open interest changed by 3 which increased total open position to 270
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 233.9, which was 51.05 higher than the previous day. The implied volatity was 37.95, the open interest changed by 26 which increased total open position to 265
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 182.85, which was -201.25 lower than the previous day. The implied volatity was 33.43, the open interest changed by 14 which increased total open position to 239
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 384.1, which was -52.05 lower than the previous day. The implied volatity was 38.75, the open interest changed by 0 which decreased total open position to 224
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 436.15, which was 204.65 higher than the previous day. The implied volatity was 31.94, the open interest changed by -28 which decreased total open position to 225
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 231.5, which was -32.10 lower than the previous day. The implied volatity was 31.64, the open interest changed by 5 which increased total open position to 253
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 263.6, which was 62.10 higher than the previous day. The implied volatity was 31.95, the open interest changed by -14 which decreased total open position to 247
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 201.5, which was 8.85 higher than the previous day. The implied volatity was 31.68, the open interest changed by 5 which increased total open position to 262
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 192.65, which was 22.30 higher than the previous day. The implied volatity was 32.00, the open interest changed by -1 which decreased total open position to 256
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 170.35, which was -9.70 lower than the previous day. The implied volatity was 25.21, the open interest changed by 35 which increased total open position to 258
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 180.05, which was 29.35 higher than the previous day. The implied volatity was 24.47, the open interest changed by 40 which increased total open position to 221
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 150.7, which was 23.85 higher than the previous day. The implied volatity was 25.80, the open interest changed by 7 which increased total open position to 181
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 126.85, which was -23.80 lower than the previous day. The implied volatity was 26.26, the open interest changed by 4 which increased total open position to 170
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 150.65, which was -6.45 lower than the previous day. The implied volatity was 28.06, the open interest changed by 27 which increased total open position to 166
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 157.1, which was -52.85 lower than the previous day. The implied volatity was 24.09, the open interest changed by 110 which increased total open position to 138
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 209.95, which was 3.55 higher than the previous day. The implied volatity was 24.33, the open interest changed by 21 which increased total open position to 29
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 206.4, which was -57.10 lower than the previous day. The implied volatity was 26.09, the open interest changed by 4 which increased total open position to 5
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 263.5, which was -351.65 lower than the previous day. The implied volatity was 32.28, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 615.15, 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 5750 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.11
Vega: 1.46
Theta: -2.99
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 11.05 | -4.1 | 26.08 | 401 | 1 | 391 |
23 Jan | 6002.05 | 17.1 | -26.05 | 28.94 | 848 | 17 | 396 |
22 Jan | 5849.90 | 43.15 | -46.65 | 24.79 | 841 | 105 | 379 |
21 Jan | 5758.40 | 89.8 | 21.80 | 26.88 | 490 | -14 | 279 |
20 Jan | 5825.30 | 68 | 14.05 | 27.72 | 461 | -18 | 293 |
17 Jan | 5890.30 | 53.95 | -61.40 | 26.40 | 2,135 | 24 | 310 |
16 Jan | 5978.80 | 115.35 | -43.65 | 48.39 | 557 | -11 | 294 |
15 Jan | 5837.55 | 159 | -21.00 | 44.24 | 468 | 48 | 304 |
14 Jan | 5751.90 | 180 | 99.40 | 41.84 | 1,227 | 57 | 262 |
13 Jan | 6030.75 | 80.6 | 24.65 | 38.81 | 288 | 29 | 206 |
10 Jan | 6124.40 | 55.95 | -80.30 | 34.60 | 533 | 20 | 177 |
9 Jan | 5840.70 | 136.25 | 14.65 | 33.26 | 118 | 5 | 157 |
8 Jan | 5881.85 | 121.6 | -58.40 | 32.76 | 232 | -4 | 153 |
7 Jan | 5756.95 | 180 | -7.60 | 34.58 | 218 | -9 | 160 |
6 Jan | 5731.35 | 187.6 | 10.70 | 33.01 | 456 | 13 | 170 |
3 Jan | 5733.40 | 176.9 | 27.60 | 30.63 | 200 | 16 | 157 |
2 Jan | 5753.05 | 149.3 | -55.30 | 27.21 | 243 | 12 | 140 |
1 Jan | 5673.35 | 204.6 | -42.95 | 29.62 | 8 | 0 | 128 |
31 Dec | 5585.90 | 247.55 | 42.70 | 30.44 | 46 | -1 | 129 |
30 Dec | 5643.50 | 204.85 | 15.55 | 25.20 | 79 | 0 | 130 |
27 Dec | 5678.00 | 189.3 | 44.65 | 25.90 | 112 | 9 | 131 |
26 Dec | 5752.35 | 144.65 | -44.15 | 25.13 | 170 | 121 | 122 |
24 Dec | 5725.70 | 188.8 | 55.40 | 28.31 | 1 | 0 | 0 |
23 Dec | 5730.45 | 133.4 | 0.00 | 0.79 | 0 | 0 | 0 |
20 Dec | 5824.30 | 133.4 | 0.00 | 1.78 | 0 | 0 | 0 |
19 Dec | 6220.60 | 133.4 | 0.00 | 6.87 | 0 | 0 | 0 |
17 Dec | 6696.95 | 133.4 | 0.00 | 10.78 | 0 | 0 | 0 |
16 Dec | 6738.45 | 133.4 | 0.00 | 11.38 | 0 | 0 | 0 |
13 Dec | 6714.45 | 133.4 | 0.00 | 10.51 | 0 | 0 | 0 |
12 Dec | 6667.65 | 133.4 | 0.00 | 10.49 | 0 | 0 | 0 |
11 Dec | 6598.60 | 133.4 | 0.00 | 9.92 | 0 | 0 | 0 |
10 Dec | 6579.30 | 133.4 | 0.00 | 9.62 | 0 | 0 | 0 |
9 Dec | 6389.05 | 133.4 | 0.00 | 7.25 | 0 | 0 | 0 |
6 Dec | 6378.90 | 133.4 | 0.00 | 6.97 | 0 | 0 | 0 |
4 Dec | 6221.50 | 133.4 | 0.00 | 5.72 | 0 | 0 | 0 |
3 Dec | 6167.00 | 133.4 | 0.00 | 5.19 | 0 | 0 | 0 |
2 Dec | 6213.35 | 133.4 | 5.24 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5750 expiring on 30JAN2025
Delta for 5750 PE is -0.11
Historical price for 5750 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 11.05, which was -4.1 lower than the previous day. The implied volatity was 26.08, the open interest changed by 1 which increased total open position to 391
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 17.1, which was -26.05 lower than the previous day. The implied volatity was 28.94, the open interest changed by 17 which increased total open position to 396
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 43.15, which was -46.65 lower than the previous day. The implied volatity was 24.79, the open interest changed by 105 which increased total open position to 379
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 89.8, which was 21.80 higher than the previous day. The implied volatity was 26.88, the open interest changed by -14 which decreased total open position to 279
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 68, which was 14.05 higher than the previous day. The implied volatity was 27.72, the open interest changed by -18 which decreased total open position to 293
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 53.95, which was -61.40 lower than the previous day. The implied volatity was 26.40, the open interest changed by 24 which increased total open position to 310
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 115.35, which was -43.65 lower than the previous day. The implied volatity was 48.39, the open interest changed by -11 which decreased total open position to 294
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 159, which was -21.00 lower than the previous day. The implied volatity was 44.24, the open interest changed by 48 which increased total open position to 304
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 180, which was 99.40 higher than the previous day. The implied volatity was 41.84, the open interest changed by 57 which increased total open position to 262
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 80.6, which was 24.65 higher than the previous day. The implied volatity was 38.81, the open interest changed by 29 which increased total open position to 206
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 55.95, which was -80.30 lower than the previous day. The implied volatity was 34.60, the open interest changed by 20 which increased total open position to 177
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 136.25, which was 14.65 higher than the previous day. The implied volatity was 33.26, the open interest changed by 5 which increased total open position to 157
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 121.6, which was -58.40 lower than the previous day. The implied volatity was 32.76, the open interest changed by -4 which decreased total open position to 153
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 180, which was -7.60 lower than the previous day. The implied volatity was 34.58, the open interest changed by -9 which decreased total open position to 160
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 187.6, which was 10.70 higher than the previous day. The implied volatity was 33.01, the open interest changed by 13 which increased total open position to 170
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 176.9, which was 27.60 higher than the previous day. The implied volatity was 30.63, the open interest changed by 16 which increased total open position to 157
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 149.3, which was -55.30 lower than the previous day. The implied volatity was 27.21, the open interest changed by 12 which increased total open position to 140
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 204.6, which was -42.95 lower than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 128
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 247.55, which was 42.70 higher than the previous day. The implied volatity was 30.44, the open interest changed by -1 which decreased total open position to 129
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 204.85, which was 15.55 higher than the previous day. The implied volatity was 25.20, the open interest changed by 0 which decreased total open position to 130
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 189.3, which was 44.65 higher than the previous day. The implied volatity was 25.90, the open interest changed by 9 which increased total open position to 131
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 144.65, which was -44.15 lower than the previous day. The implied volatity was 25.13, the open interest changed by 121 which increased total open position to 122
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 188.8, which was 55.40 higher than the previous day. The implied volatity was 28.31, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 0.79, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 1.78, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 6.87, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 10.78, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 11.38, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 10.51, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 10.49, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 9.92, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 9.62, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 7.25, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 6.97, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 5.72, 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 133.4, which was 0.00 lower than the previous day. The implied volatity was 5.19, 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 133.4, which was lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0