LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 5850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 2.97
Theta: -7.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 73 | -182.15 | 27.53 | 252 | 119 | 119 | |||
| 19 Dec | 6220.60 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 6574.05 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 6696.95 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 6738.45 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 6714.45 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 6667.65 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 6598.60 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 6579.30 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 6389.05 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 6378.90 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 6347.15 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 6221.50 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 6167.00 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 6213.35 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 6172.40 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 6159.75 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 6261.70 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 6227.15 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 6115.25 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 6133.70 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 5931.05 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 5885.95 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 5885.95 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 5994.65 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 5974.60 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 5926.95 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 5886.00 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 5990.15 | 255.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5737.15 | 255.15 | 255.15 | 0.59 | 0 | 0 | 0 | |||
| 1 Nov | 5731.60 | 0 | 0.39 | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 5850 expiring on 26DEC2024
Delta for 5850 CE is 0.47
Historical price for 5850 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 73, which was -182.15 lower than the previous day. The implied volatity was 27.53, the open interest changed by 119 which increased total open position to 119
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 255.15, 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 18 Dec LTIM was trading at 6574.05. The strike last trading price was 255.15, 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 255.15, 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 255.15, 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 255.15, 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 255.15, 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 255.15, 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 255.15, 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 255.15, 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 255.15, 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 5 Dec LTIM was trading at 6347.15. The strike last trading price was 255.15, 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 255.15, 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 255.15, 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 255.15, 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 29 Nov LTIM was trading at 6172.40. The strike last trading price was 255.15, 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 28 Nov LTIM was trading at 6159.75. The strike last trading price was 255.15, 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 27 Nov LTIM was trading at 6261.70. The strike last trading price was 255.15, 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 26 Nov LTIM was trading at 6227.15. The strike last trading price was 255.15, 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 25 Nov LTIM was trading at 6115.25. The strike last trading price was 255.15, 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 22 Nov LTIM was trading at 6133.70. The strike last trading price was 255.15, 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 21 Nov LTIM was trading at 5931.05. The strike last trading price was 255.15, 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 20 Nov LTIM was trading at 5885.95. The strike last trading price was 255.15, 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 Nov LTIM was trading at 5885.95. The strike last trading price was 255.15, 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 18 Nov LTIM was trading at 5841.50. The strike last trading price was 255.15, 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 14 Nov LTIM was trading at 5994.65. The strike last trading price was 255.15, 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 Nov LTIM was trading at 5974.60. The strike last trading price was 255.15, 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 8 Nov LTIM was trading at 5926.95. The strike last trading price was 255.15, 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 7 Nov LTIM was trading at 5886.00. The strike last trading price was 255.15, 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 Nov LTIM was trading at 5990.15. The strike last trading price was 255.15, 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 Nov LTIM was trading at 5737.15. The strike last trading price was 255.15, which was 255.15 higher than the previous day. The implied volatity was 0.59, 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 0.39, the open interest changed by 0 which decreased total open position to 0
| LTIM 26DEC2024 5850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 2.97
Theta: -5.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 84.85 | 71.85 | 25.16 | 4,172 | 103 | 139 |
| 19 Dec | 6220.60 | 13 | 8.90 | 35.27 | 195 | 19 | 36 |
| 18 Dec | 6574.05 | 4.1 | 0.00 | 0.00 | 0 | -2 | 0 |
| 17 Dec | 6696.95 | 4.1 | -6.10 | 43.65 | 4 | 0 | 19 |
| 16 Dec | 6738.45 | 10.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 6714.45 | 10.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 6667.65 | 10.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 6598.60 | 10.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 6579.30 | 10.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 6389.05 | 10.2 | -0.75 | 28.46 | 8 | 3 | 22 |
| 6 Dec | 6378.90 | 10.95 | -3.10 | 25.43 | 13 | -6 | 21 |
| 5 Dec | 6347.15 | 14.05 | -16.15 | 26.02 | 11 | -2 | 28 |
| 4 Dec | 6221.50 | 30.2 | -8.90 | 26.75 | 68 | 12 | 30 |
| 3 Dec | 6167.00 | 39.1 | 2.00 | 26.19 | 41 | -7 | 25 |
| 2 Dec | 6213.35 | 37.1 | -10.55 | 26.97 | 54 | -7 | 34 |
| 29 Nov | 6172.40 | 47.65 | -11.55 | 26.40 | 63 | 41 | 42 |
| 28 Nov | 6159.75 | 59.2 | -270.10 | 28.41 | 1 | 0 | 0 |
| 27 Nov | 6261.70 | 329.3 | 0.00 | 6.70 | 0 | 0 | 0 |
| 26 Nov | 6227.15 | 329.3 | 0.00 | 6.21 | 0 | 0 | 0 |
| 25 Nov | 6115.25 | 329.3 | 0.00 | 4.48 | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 329.3 | 0.00 | 4.35 | 0 | 0 | 0 |
| 21 Nov | 5931.05 | 329.3 | 0.00 | 1.46 | 0 | 0 | 0 |
| 20 Nov | 5885.95 | 329.3 | 0.00 | 1.28 | 0 | 0 | 0 |
| 19 Nov | 5885.95 | 329.3 | 0.00 | 1.28 | 0 | 0 | 0 |
| 18 Nov | 5841.50 | 329.3 | 0.00 | 0.67 | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 329.3 | 0.00 | 2.67 | 0 | 0 | 0 |
| 11 Nov | 5974.60 | 329.3 | 0.00 | 2.54 | 0 | 0 | 0 |
| 8 Nov | 5926.95 | 329.3 | 0.00 | 1.68 | 0 | 0 | 0 |
| 7 Nov | 5886.00 | 329.3 | 0.00 | 1.29 | 0 | 0 | 0 |
| 6 Nov | 5990.15 | 329.3 | 0.00 | 2.60 | 0 | 0 | 0 |
| 4 Nov | 5737.15 | 329.3 | 329.30 | - | 0 | 0 | 0 |
| 1 Nov | 5731.60 | 0 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5850 expiring on 26DEC2024
Delta for 5850 PE is -0.53
Historical price for 5850 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 84.85, which was 71.85 higher than the previous day. The implied volatity was 25.16, the open interest changed by 103 which increased total open position to 139
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 13, which was 8.90 higher than the previous day. The implied volatity was 35.27, the open interest changed by 19 which increased total open position to 36
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 4.1, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 4.1, which was -6.10 lower than the previous day. The implied volatity was 43.65, the open interest changed by 0 which decreased total open position to 19
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 10.2, 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 10.2, 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 Dec LTIM was trading at 6667.65. The strike last trading price was 10.2, 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 11 Dec LTIM was trading at 6598.60. The strike last trading price was 10.2, 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 10 Dec LTIM was trading at 6579.30. The strike last trading price was 10.2, 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 10.2, which was -0.75 lower than the previous day. The implied volatity was 28.46, the open interest changed by 3 which increased total open position to 22
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 10.95, which was -3.10 lower than the previous day. The implied volatity was 25.43, the open interest changed by -6 which decreased total open position to 21
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 14.05, which was -16.15 lower than the previous day. The implied volatity was 26.02, the open interest changed by -2 which decreased total open position to 28
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 30.2, which was -8.90 lower than the previous day. The implied volatity was 26.75, the open interest changed by 12 which increased total open position to 30
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 39.1, which was 2.00 higher than the previous day. The implied volatity was 26.19, the open interest changed by -7 which decreased total open position to 25
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 37.1, which was -10.55 lower than the previous day. The implied volatity was 26.97, the open interest changed by -7 which decreased total open position to 34
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 47.65, which was -11.55 lower than the previous day. The implied volatity was 26.40, the open interest changed by 41 which increased total open position to 42
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 59.2, which was -270.10 lower than the previous day. The implied volatity was 28.41, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 6.70, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 6.21, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 4.48, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 4.35, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 1.46, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 1.28, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 1.28, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 0.67, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 2.67, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 1.68, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 1.29, 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 329.3, which was 0.00 lower than the previous day. The implied volatity was 2.60, 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 329.3, which was 329.30 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
