LTIM
Ltimindtree Limited
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
