`
[--[65.84.65.76]--]
LTIM
Ltimindtree Limited

5931.05 45.10 (0.77%)

Back to Option Chain


Historical option data for LTIM

21 Nov 2024 04:11 PM IST
LTIM 28NOV2024 5750 CE
Delta: 0.75
Vega: 2.60
Theta: -6.63
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 5931.05 191.15 20.05 29.47 8 0 79
20 Nov 5885.95 171.1 0.00 21.70 86 -1 80
19 Nov 5885.95 171.1 26.70 21.70 86 0 80
18 Nov 5841.50 144.4 -129.60 22.57 477 5 79
14 Nov 5994.65 274 -17.00 20.75 2 0 76
13 Nov 5947.55 291 0.00 0.00 0 0 0
12 Nov 6005.05 291 0.00 0.00 0 -2 0
11 Nov 5974.60 291 82.95 24.90 5 -1 77
8 Nov 5926.95 208.05 0.00 0.00 0 0 0
7 Nov 5886.00 208.05 -106.95 20.00 9 1 79
6 Nov 5990.15 315 148.45 21.87 146 -51 78
5 Nov 5719.85 166.55 -20.30 27.64 128 1 129
4 Nov 5737.15 186.85 4.85 30.85 276 91 128
1 Nov 5731.60 182 -5.65 29.04 10 2 37
31 Oct 5710.85 187.65 -429.85 - 49 34 34
30 Oct 5795.15 617.5 0.00 - 0 0 0
29 Oct 5852.25 617.5 0.00 - 0 0 0
28 Oct 5889.80 617.5 0.00 - 0 0 0
25 Oct 5903.20 617.5 0.00 - 0 0 0
24 Oct 5970.35 617.5 0.00 - 0 0 0
23 Oct 5935.05 617.5 0.00 - 0 0 0
22 Oct 5876.65 617.5 0.00 - 0 0 0
21 Oct 5943.10 617.5 0.00 - 0 0 0
18 Oct 5991.70 617.5 0.00 - 0 0 0
17 Oct 6394.45 617.5 0.00 - 0 0 0
16 Oct 6359.35 617.5 0.00 - 0 0 0
15 Oct 6460.80 617.5 0.00 - 0 0 0
8 Oct 6376.80 617.5 0.00 - 0 0 0
7 Oct 6254.95 617.5 0.00 - 0 0 0
4 Oct 6114.10 617.5 0.00 - 0 0 0
3 Oct 6183.85 617.5 0.00 - 0 0 0
1 Oct 6273.45 617.5 0.00 - 0 0 0
30 Sept 6244.35 617.5 0.00 - 0 0 0
27 Sept 6136.10 617.5 - 0 0 0


For Ltimindtree Limited - strike price 5750 expiring on 28NOV2024

Delta for 5750 CE is 0.75

Historical price for 5750 CE is as follows

On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 191.15, which was 20.05 higher than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 79


On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 171.1, which was 0.00 lower than the previous day. The implied volatity was 21.70, the open interest changed by -1 which decreased total open position to 80


On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 171.1, which was 26.70 higher than the previous day. The implied volatity was 21.70, the open interest changed by 0 which decreased total open position to 80


On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 144.4, which was -129.60 lower than the previous day. The implied volatity was 22.57, the open interest changed by 5 which increased total open position to 79


On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 274, which was -17.00 lower than the previous day. The implied volatity was 20.75, the open interest changed by 0 which decreased total open position to 76


On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 291, 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 291, 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 11 Nov LTIM was trading at 5974.60. The strike last trading price was 291, which was 82.95 higher than the previous day. The implied volatity was 24.90, the open interest changed by -1 which decreased total open position to 77


On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 208.05, 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 208.05, which was -106.95 lower than the previous day. The implied volatity was 20.00, the open interest changed by 1 which increased total open position to 79


On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 315, which was 148.45 higher than the previous day. The implied volatity was 21.87, the open interest changed by -51 which decreased total open position to 78


On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 166.55, which was -20.30 lower than the previous day. The implied volatity was 27.64, the open interest changed by 1 which increased total open position to 129


On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 186.85, which was 4.85 higher than the previous day. The implied volatity was 30.85, the open interest changed by 91 which increased total open position to 128


On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 182, which was -5.65 lower than the previous day. The implied volatity was 29.04, the open interest changed by 2 which increased total open position to 37


On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 187.65, which was -429.85 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, 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 617.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


LTIM 28NOV2024 5750 PE
Delta: -0.22
Vega: 2.44
Theta: -4.12
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 5931.05 27.55 -18.05 25.78 136 -15 121
20 Nov 5885.95 45.6 0.00 28.00 264 -9 136
19 Nov 5885.95 45.6 -18.40 28.00 264 -9 136
18 Nov 5841.50 64 34.00 27.80 1,369 55 144
14 Nov 5994.65 30 -15.60 25.33 169 -6 89
13 Nov 5947.55 45.6 9.45 26.20 69 7 99
12 Nov 6005.05 36.15 -2.55 25.13 84 3 114
11 Nov 5974.60 38.7 -21.35 25.28 124 21 113
8 Nov 5926.95 60.05 -19.35 24.63 67 13 93
7 Nov 5886.00 79.4 22.40 26.19 94 3 80
6 Nov 5990.15 57 -105.90 27.98 214 9 79
5 Nov 5719.85 162.9 -5.55 29.82 24 1 70
4 Nov 5737.15 168.45 -49.15 29.87 109 64 69
1 Nov 5731.60 217.6 19.60 35.64 23 4 5
31 Oct 5710.85 198 66.55 - 18 2 2
30 Oct 5795.15 131.45 0.00 - 0 0 0
29 Oct 5852.25 131.45 0.00 - 0 0 0
28 Oct 5889.80 131.45 0.00 - 0 0 0
25 Oct 5903.20 131.45 0.00 - 0 0 0
24 Oct 5970.35 131.45 0.00 - 0 0 0
23 Oct 5935.05 131.45 0.00 - 0 0 0
22 Oct 5876.65 131.45 0.00 - 0 0 0
21 Oct 5943.10 131.45 0.00 - 0 0 0
18 Oct 5991.70 131.45 0.00 - 0 0 0
17 Oct 6394.45 131.45 0.00 - 0 0 0
16 Oct 6359.35 131.45 0.00 - 0 0 0
15 Oct 6460.80 131.45 0.00 - 0 0 0
8 Oct 6376.80 131.45 0.00 - 0 0 0
7 Oct 6254.95 131.45 0.00 - 0 0 0
4 Oct 6114.10 131.45 0.00 - 0 0 0
3 Oct 6183.85 131.45 0.00 - 0 0 0
1 Oct 6273.45 131.45 0.00 - 0 0 0
30 Sept 6244.35 131.45 0.00 - 0 0 0
27 Sept 6136.10 131.45 - 0 0 0


For Ltimindtree Limited - strike price 5750 expiring on 28NOV2024

Delta for 5750 PE is -0.22

Historical price for 5750 PE is as follows

On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 27.55, which was -18.05 lower than the previous day. The implied volatity was 25.78, the open interest changed by -15 which decreased total open position to 121


On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 45.6, which was 0.00 lower than the previous day. The implied volatity was 28.00, the open interest changed by -9 which decreased total open position to 136


On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 45.6, which was -18.40 lower than the previous day. The implied volatity was 28.00, the open interest changed by -9 which decreased total open position to 136


On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 64, which was 34.00 higher than the previous day. The implied volatity was 27.80, the open interest changed by 55 which increased total open position to 144


On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 30, which was -15.60 lower than the previous day. The implied volatity was 25.33, the open interest changed by -6 which decreased total open position to 89


On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 45.6, which was 9.45 higher than the previous day. The implied volatity was 26.20, the open interest changed by 7 which increased total open position to 99


On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 36.15, which was -2.55 lower than the previous day. The implied volatity was 25.13, the open interest changed by 3 which increased total open position to 114


On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 38.7, which was -21.35 lower than the previous day. The implied volatity was 25.28, the open interest changed by 21 which increased total open position to 113


On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 60.05, which was -19.35 lower than the previous day. The implied volatity was 24.63, the open interest changed by 13 which increased total open position to 93


On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 79.4, which was 22.40 higher than the previous day. The implied volatity was 26.19, the open interest changed by 3 which increased total open position to 80


On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 57, which was -105.90 lower than the previous day. The implied volatity was 27.98, the open interest changed by 9 which increased total open position to 79


On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 162.9, which was -5.55 lower than the previous day. The implied volatity was 29.82, the open interest changed by 1 which increased total open position to 70


On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 168.45, which was -49.15 lower than the previous day. The implied volatity was 29.87, the open interest changed by 64 which increased total open position to 69


On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 217.6, which was 19.60 higher than the previous day. The implied volatity was 35.64, the open interest changed by 4 which increased total open position to 5


On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 198, which was 66.55 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, 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 131.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to