LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 5750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 2.74
Theta: -7.47
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 130.1 | -170.65 | 28.23 | 90 | 60 | 60 | |||
| 19 Dec | 6220.60 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 6574.05 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 6696.95 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 6738.45 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 6714.45 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 6667.65 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 6598.60 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 6579.30 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 6389.05 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 6378.90 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 6347.15 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 6221.50 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 6167.00 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 6213.35 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 6172.40 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 6159.75 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 6261.70 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 6227.15 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 6115.25 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 6133.70 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 5931.05 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 5885.95 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 5885.95 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 5994.65 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 5947.55 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 5974.60 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 5926.95 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 5886.00 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 5990.15 | 300.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5737.15 | 300.75 | 300.75 | - | 0 | 0 | 0 | |||
| 1 Nov | 5731.60 | 0 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 5750 expiring on 26DEC2024
Delta for 5750 CE is 0.66
Historical price for 5750 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 130.1, which was -170.65 lower than the previous day. The implied volatity was 28.23, the open interest changed by 60 which increased total open position to 60
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 300.75, 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 Nov LTIM was trading at 5974.60. The strike last trading price was 300.75, 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 Nov LTIM was trading at 5926.95. The strike last trading price was 300.75, 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 300.75, 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 Nov LTIM was trading at 5990.15. The strike last trading price was 300.75, 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 300.75, which was 300.75 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 5750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 2.75
Theta: -5.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 49.8 | 42.35 | 28.46 | 1,716 | 67 | 101 |
| 19 Dec | 6220.60 | 7.45 | 4.40 | 37.17 | 304 | 27 | 34 |
| 18 Dec | 6574.05 | 3.05 | 0.00 | 0.00 | 0 | -3 | 0 |
| 17 Dec | 6696.95 | 3.05 | 1.30 | 46.24 | 3 | -1 | 9 |
| 16 Dec | 6738.45 | 1.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 6714.45 | 1.75 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Dec | 6667.65 | 1.75 | -1.65 | 34.43 | 13 | -1 | 10 |
| 11 Dec | 6598.60 | 3.4 | -4.75 | 34.55 | 3 | 0 | 14 |
| 10 Dec | 6579.30 | 8.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 6389.05 | 8.15 | 0.00 | 0.00 | 0 | -2 | 0 |
| 6 Dec | 6378.90 | 8.15 | -2.25 | 28.05 | 2 | 0 | 16 |
| 5 Dec | 6347.15 | 10.4 | -15.85 | 27.95 | 8 | 1 | 16 |
| 4 Dec | 6221.50 | 26.25 | 0.00 | 0.00 | 0 | 14 | 0 |
| 3 Dec | 6167.00 | 26.25 | -24.75 | 27.13 | 36 | 13 | 14 |
| 2 Dec | 6213.35 | 51 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 6172.40 | 51 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 6159.75 | 51 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 6261.70 | 51 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 6227.15 | 51 | -225.05 | 32.33 | 1 | 0 | 0 |
| 25 Nov | 6115.25 | 276.05 | 0.00 | 6.16 | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 276.05 | 0.00 | 5.64 | 0 | 0 | 0 |
| 21 Nov | 5931.05 | 276.05 | 0.00 | 2.91 | 0 | 0 | 0 |
| 20 Nov | 5885.95 | 276.05 | 0.00 | 2.69 | 0 | 0 | 0 |
| 19 Nov | 5885.95 | 276.05 | 0.00 | 2.69 | 0 | 0 | 0 |
| 18 Nov | 5841.50 | 276.05 | 0.00 | 2.03 | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 276.05 | 0.00 | 3.73 | 0 | 0 | 0 |
| 13 Nov | 5947.55 | 276.05 | 0.00 | 3.16 | 0 | 0 | 0 |
| 11 Nov | 5974.60 | 276.05 | 0.00 | 3.57 | 0 | 0 | 0 |
| 8 Nov | 5926.95 | 276.05 | 0.00 | 2.74 | 0 | 0 | 0 |
| 7 Nov | 5886.00 | 276.05 | 0.00 | 2.53 | 0 | 0 | 0 |
| 6 Nov | 5990.15 | 276.05 | 0.00 | 3.72 | 0 | 0 | 0 |
| 4 Nov | 5737.15 | 276.05 | 276.05 | 0.70 | 0 | 0 | 0 |
| 1 Nov | 5731.60 | 0 | 0.83 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5750 expiring on 26DEC2024
Delta for 5750 PE is -0.34
Historical price for 5750 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 49.8, which was 42.35 higher than the previous day. The implied volatity was 28.46, the open interest changed by 67 which increased total open position to 101
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 7.45, which was 4.40 higher than the previous day. The implied volatity was 37.17, the open interest changed by 27 which increased total open position to 34
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 3.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 3.05, which was 1.30 higher than the previous day. The implied volatity was 46.24, the open interest changed by -1 which decreased total open position to 9
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 1.75, 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 1.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 1.75, which was -1.65 lower than the previous day. The implied volatity was 34.43, the open interest changed by -1 which decreased total open position to 10
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 3.4, which was -4.75 lower than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 14
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 8.15, 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 8.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 8.15, which was -2.25 lower than the previous day. The implied volatity was 28.05, the open interest changed by 0 which decreased total open position to 16
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 10.4, which was -15.85 lower than the previous day. The implied volatity was 27.95, the open interest changed by 1 which increased total open position to 16
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 26.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 26.25, which was -24.75 lower than the previous day. The implied volatity was 27.13, the open interest changed by 13 which increased total open position to 14
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 51, 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 29 Nov LTIM was trading at 6172.40. The strike last trading price was 51, 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 28 Nov LTIM was trading at 6159.75. The strike last trading price was 51, 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 27 Nov LTIM was trading at 6261.70. The strike last trading price was 51, 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 26 Nov LTIM was trading at 6227.15. The strike last trading price was 51, which was -225.05 lower than the previous day. The implied volatity was 32.33, 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 276.05, which was 0.00 lower than the previous day. The implied volatity was 6.16, 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 276.05, which was 0.00 lower than the previous day. The implied volatity was 5.64, 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 276.05, which was 0.00 lower than the previous day. The implied volatity was 2.91, 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 276.05, which was 0.00 lower than the previous day. The implied volatity was 2.69, 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 276.05, which was 0.00 lower than the previous day. The implied volatity was 2.69, 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 276.05, which was 0.00 lower than the previous day. The implied volatity was 2.03, 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 276.05, which was 0.00 lower than the previous day. The implied volatity was 3.73, 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 276.05, which was 0.00 lower than the previous day. The implied volatity was 3.16, 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 276.05, which was 0.00 lower than the previous day. The implied volatity was 3.57, 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 276.05, which was 0.00 lower than the previous day. The implied volatity was 2.74, 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 276.05, which was 0.00 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 276.05, which was 0.00 lower than the previous day. The implied volatity was 3.72, 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 276.05, which was 276.05 higher than the previous day. The implied volatity was 0.70, 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 0.83, the open interest changed by 0 which decreased total open position to 0
