LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 5850 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.74
Vega: 2.50
Theta: -7.14
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 170.25 | -25.85 | 28.75 | 41 | -6 | 212 | |||
|
||||||||||
23 Jan | 6002.05 | 193.45 | 107.75 | 30.57 | 701 | -97 | 218 | |||
22 Jan | 5849.90 | 85.7 | 28.70 | 24.44 | 1,678 | -16 | 315 | |||
21 Jan | 5758.40 | 57 | -43.00 | 25.81 | 1,317 | 32 | 330 | |||
20 Jan | 5825.30 | 100 | -43.20 | 26.76 | 1,230 | -13 | 298 | |||
17 Jan | 5890.30 | 143.2 | -119.55 | 25.65 | 2,711 | 139 | 310 | |||
16 Jan | 5978.80 | 262.75 | 81.60 | 37.05 | 521 | -14 | 172 | |||
15 Jan | 5837.55 | 181.15 | 44.45 | 38.02 | 689 | 54 | 184 | |||
14 Jan | 5751.90 | 136.7 | -159.50 | 33.76 | 753 | 71 | 130 | |||
13 Jan | 6030.75 | 296.2 | -62.30 | 34.42 | 44 | -16 | 59 | |||
10 Jan | 6124.40 | 358.5 | 176.75 | 31.63 | 545 | -68 | 76 | |||
9 Jan | 5840.70 | 181.75 | -27.65 | 32.24 | 399 | 5 | 146 | |||
8 Jan | 5881.85 | 209.4 | 54.60 | 32.35 | 698 | -72 | 140 | |||
7 Jan | 5756.95 | 154.8 | 9.25 | 31.75 | 360 | 8 | 212 | |||
6 Jan | 5731.35 | 145.55 | 19.80 | 31.60 | 2,008 | 82 | 198 | |||
3 Jan | 5733.40 | 125.75 | -11.55 | 25.45 | 115 | 6 | 107 | |||
2 Jan | 5753.05 | 137.3 | 28.80 | 25.32 | 178 | 1 | 102 | |||
1 Jan | 5673.35 | 108.5 | 16.20 | 25.56 | 108 | -5 | 101 | |||
31 Dec | 5585.90 | 92.3 | -15.70 | 26.36 | 334 | 7 | 108 | |||
30 Dec | 5643.50 | 108 | -8.50 | 27.27 | 207 | -11 | 100 | |||
27 Dec | 5678.00 | 116.5 | -43.20 | 24.24 | 113 | 35 | 109 | |||
26 Dec | 5752.35 | 159.7 | -387.85 | 24.29 | 79 | 73 | 73 | |||
24 Dec | 5725.70 | 547.55 | 0.00 | 0.95 | 0 | 0 | 0 | |||
23 Dec | 5730.45 | 547.55 | 0.00 | 0.75 | 0 | 0 | 0 | |||
20 Dec | 5824.30 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 6220.60 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6696.95 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 6738.45 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 6714.45 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 6667.65 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 6598.60 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6579.30 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 6389.05 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 6378.90 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 6221.50 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 6167.00 | 547.55 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 6213.35 | 547.55 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5850 expiring on 30JAN2025
Delta for 5850 CE is 0.74
Historical price for 5850 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 170.25, which was -25.85 lower than the previous day. The implied volatity was 28.75, the open interest changed by -6 which decreased total open position to 212
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 193.45, which was 107.75 higher than the previous day. The implied volatity was 30.57, the open interest changed by -97 which decreased total open position to 218
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 85.7, which was 28.70 higher than the previous day. The implied volatity was 24.44, the open interest changed by -16 which decreased total open position to 315
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 57, which was -43.00 lower than the previous day. The implied volatity was 25.81, the open interest changed by 32 which increased total open position to 330
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 100, which was -43.20 lower than the previous day. The implied volatity was 26.76, the open interest changed by -13 which decreased total open position to 298
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 143.2, which was -119.55 lower than the previous day. The implied volatity was 25.65, the open interest changed by 139 which increased total open position to 310
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 262.75, which was 81.60 higher than the previous day. The implied volatity was 37.05, the open interest changed by -14 which decreased total open position to 172
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 181.15, which was 44.45 higher than the previous day. The implied volatity was 38.02, the open interest changed by 54 which increased total open position to 184
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 136.7, which was -159.50 lower than the previous day. The implied volatity was 33.76, the open interest changed by 71 which increased total open position to 130
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 296.2, which was -62.30 lower than the previous day. The implied volatity was 34.42, the open interest changed by -16 which decreased total open position to 59
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 358.5, which was 176.75 higher than the previous day. The implied volatity was 31.63, the open interest changed by -68 which decreased total open position to 76
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 181.75, which was -27.65 lower than the previous day. The implied volatity was 32.24, the open interest changed by 5 which increased total open position to 146
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 209.4, which was 54.60 higher than the previous day. The implied volatity was 32.35, the open interest changed by -72 which decreased total open position to 140
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 154.8, which was 9.25 higher than the previous day. The implied volatity was 31.75, the open interest changed by 8 which increased total open position to 212
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 145.55, which was 19.80 higher than the previous day. The implied volatity was 31.60, the open interest changed by 82 which increased total open position to 198
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 125.75, which was -11.55 lower than the previous day. The implied volatity was 25.45, the open interest changed by 6 which increased total open position to 107
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 137.3, which was 28.80 higher than the previous day. The implied volatity was 25.32, the open interest changed by 1 which increased total open position to 102
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 108.5, which was 16.20 higher than the previous day. The implied volatity was 25.56, the open interest changed by -5 which decreased total open position to 101
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 92.3, which was -15.70 lower than the previous day. The implied volatity was 26.36, the open interest changed by 7 which increased total open position to 108
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 108, which was -8.50 lower than the previous day. The implied volatity was 27.27, the open interest changed by -11 which decreased total open position to 100
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 116.5, which was -43.20 lower than the previous day. The implied volatity was 24.24, the open interest changed by 35 which increased total open position to 109
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 159.7, which was -387.85 lower than the previous day. The implied volatity was 24.29, the open interest changed by 73 which increased total open position to 73
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 547.55, which was 0.00 lower than the previous day. The implied volatity was 0.95, 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 547.55, which was 0.00 lower than the previous day. The implied volatity was 0.75, 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 547.55, 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 Dec LTIM was trading at 6220.60. The strike last trading price was 547.55, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 547.55, 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 Dec LTIM was trading at 6738.45. The strike last trading price was 547.55, 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 13 Dec LTIM was trading at 6714.45. The strike last trading price was 547.55, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 547.55, 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 11 Dec LTIM was trading at 6598.60. The strike last trading price was 547.55, 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 10 Dec LTIM was trading at 6579.30. The strike last trading price was 547.55, 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 9 Dec LTIM was trading at 6389.05. The strike last trading price was 547.55, 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 Dec LTIM was trading at 6378.90. The strike last trading price was 547.55, 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 4 Dec LTIM was trading at 6221.50. The strike last trading price was 547.55, 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 3 Dec LTIM was trading at 6167.00. The strike last trading price was 547.55, 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 2 Dec LTIM was trading at 6213.35. The strike last trading price was 547.55, 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 5850 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.21
Vega: 2.20
Theta: -3.76
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 20.6 | -6.3 | 22.39 | 721 | 26 | 275 |
23 Jan | 6002.05 | 29 | -53.00 | 25.68 | 1,428 | -31 | 255 |
22 Jan | 5849.90 | 82 | -65.00 | 24.19 | 667 | 9 | 294 |
21 Jan | 5758.40 | 147 | 36.85 | 27.09 | 482 | -4 | 286 |
20 Jan | 5825.30 | 110.15 | 22.30 | 26.90 | 913 | -165 | 289 |
17 Jan | 5890.30 | 87.85 | -63.90 | 25.76 | 3,958 | 224 | 458 |
16 Jan | 5978.80 | 151.75 | -51.60 | 48.26 | 685 | 98 | 235 |
15 Jan | 5837.55 | 203.35 | -30.65 | 43.58 | 318 | 24 | 136 |
14 Jan | 5751.90 | 234 | 121.75 | 42.25 | 1,460 | 15 | 113 |
13 Jan | 6030.75 | 112.25 | 33.30 | 38.79 | 440 | -36 | 99 |
10 Jan | 6124.40 | 78.95 | -106.10 | 34.14 | 813 | 35 | 135 |
9 Jan | 5840.70 | 185.05 | 16.10 | 33.65 | 312 | 8 | 102 |
8 Jan | 5881.85 | 168.95 | -60.85 | 33.51 | 123 | 9 | 94 |
7 Jan | 5756.95 | 229.8 | -12.40 | 34.14 | 70 | 10 | 83 |
6 Jan | 5731.35 | 242.2 | 7.15 | 33.03 | 434 | 38 | 74 |
3 Jan | 5733.40 | 235.05 | -32.20 | 31.44 | 67 | 8 | 32 |
2 Jan | 5753.05 | 267.25 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 5673.35 | 267.25 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 5585.90 | 267.25 | 0.00 | 0.00 | 0 | 15 | 0 |
30 Dec | 5643.50 | 267.25 | 18.50 | 25.20 | 23 | 15 | 24 |
27 Dec | 5678.00 | 248.75 | -11.05 | 26.25 | 19 | 5 | 7 |
26 Dec | 5752.35 | 259.8 | 119.80 | 34.39 | 1 | 0 | 1 |
24 Dec | 5725.70 | 140 | 0.00 | 0.00 | 0 | 0 | 0 |
23 Dec | 5730.45 | 140 | 0.00 | 0.00 | 0 | 1 | 0 |
20 Dec | 5824.30 | 140 | -24.55 | 19.94 | 1 | 0 | 0 |
19 Dec | 6220.60 | 164.55 | 0.00 | 5.75 | 0 | 0 | 0 |
17 Dec | 6696.95 | 164.55 | 0.00 | 9.78 | 0 | 0 | 0 |
16 Dec | 6738.45 | 164.55 | 0.00 | 10.42 | 0 | 0 | 0 |
13 Dec | 6714.45 | 164.55 | 0.00 | 9.54 | 0 | 0 | 0 |
12 Dec | 6667.65 | 164.55 | 0.00 | 9.14 | 0 | 0 | 0 |
11 Dec | 6598.60 | 164.55 | 0.00 | 8.96 | 0 | 0 | 0 |
10 Dec | 6579.30 | 164.55 | 0.00 | 8.49 | 0 | 0 | 0 |
9 Dec | 6389.05 | 164.55 | 0.00 | 6.52 | 0 | 0 | 0 |
6 Dec | 6378.90 | 164.55 | 0.00 | 6.31 | 0 | 0 | 0 |
4 Dec | 6221.50 | 164.55 | 0.00 | 4.71 | 0 | 0 | 0 |
3 Dec | 6167.00 | 164.55 | 0.00 | 4.20 | 0 | 0 | 0 |
2 Dec | 6213.35 | 164.55 | 4.25 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5850 expiring on 30JAN2025
Delta for 5850 PE is -0.21
Historical price for 5850 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 20.6, which was -6.3 lower than the previous day. The implied volatity was 22.39, the open interest changed by 26 which increased total open position to 275
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 29, which was -53.00 lower than the previous day. The implied volatity was 25.68, the open interest changed by -31 which decreased total open position to 255
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 82, which was -65.00 lower than the previous day. The implied volatity was 24.19, the open interest changed by 9 which increased total open position to 294
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 147, which was 36.85 higher than the previous day. The implied volatity was 27.09, the open interest changed by -4 which decreased total open position to 286
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 110.15, which was 22.30 higher than the previous day. The implied volatity was 26.90, the open interest changed by -165 which decreased total open position to 289
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 87.85, which was -63.90 lower than the previous day. The implied volatity was 25.76, the open interest changed by 224 which increased total open position to 458
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 151.75, which was -51.60 lower than the previous day. The implied volatity was 48.26, the open interest changed by 98 which increased total open position to 235
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 203.35, which was -30.65 lower than the previous day. The implied volatity was 43.58, the open interest changed by 24 which increased total open position to 136
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 234, which was 121.75 higher than the previous day. The implied volatity was 42.25, the open interest changed by 15 which increased total open position to 113
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 112.25, which was 33.30 higher than the previous day. The implied volatity was 38.79, the open interest changed by -36 which decreased total open position to 99
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 78.95, which was -106.10 lower than the previous day. The implied volatity was 34.14, the open interest changed by 35 which increased total open position to 135
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 185.05, which was 16.10 higher than the previous day. The implied volatity was 33.65, the open interest changed by 8 which increased total open position to 102
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 168.95, which was -60.85 lower than the previous day. The implied volatity was 33.51, the open interest changed by 9 which increased total open position to 94
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 229.8, which was -12.40 lower than the previous day. The implied volatity was 34.14, the open interest changed by 10 which increased total open position to 83
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 242.2, which was 7.15 higher than the previous day. The implied volatity was 33.03, the open interest changed by 38 which increased total open position to 74
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 235.05, which was -32.20 lower than the previous day. The implied volatity was 31.44, the open interest changed by 8 which increased total open position to 32
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 267.25, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 267.25, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 267.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 267.25, which was 18.50 higher than the previous day. The implied volatity was 25.20, the open interest changed by 15 which increased total open position to 24
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 248.75, which was -11.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 5 which increased total open position to 7
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 259.8, which was 119.80 higher than the previous day. The implied volatity was 34.39, the open interest changed by 0 which decreased total open position to 1
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 140, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 140, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 140, which was -24.55 lower than the previous day. The implied volatity was 19.94, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 5.75, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 9.78, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 10.42, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 9.54, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 9.14, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 8.96, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 8.49, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 6.52, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 6.31, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 4.71, 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 164.55, which was 0.00 lower than the previous day. The implied volatity was 4.20, 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 164.55, which was lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0