LTIM
Ltimindtree Limited
Historical option data for LTIM
21 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 5850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 3.14
Theta: -6.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5931.05 | 115.15 | 13.30 | 26.28 | 193 | -18 | 116 | |||
| 20 Nov | 5885.95 | 101.85 | 0.00 | 21.16 | 759 | -17 | 135 | |||
| 19 Nov | 5885.95 | 101.85 | 13.20 | 21.16 | 759 | -16 | 135 | |||
| 18 Nov | 5841.50 | 88.65 | -107.00 | 23.14 | 588 | 18 | 151 | |||
| 14 Nov | 5994.65 | 195.65 | 22.75 | 21.11 | 9 | -3 | 133 | |||
| 13 Nov | 5947.55 | 172.9 | -67.10 | 22.70 | 14 | -6 | 136 | |||
| 12 Nov | 6005.05 | 240 | 0.00 | 31.07 | 2 | -1 | 142 | |||
| 11 Nov | 5974.60 | 240 | 63.25 | 29.64 | 14 | -1 | 143 | |||
| 8 Nov | 5926.95 | 176.75 | 17.95 | 23.27 | 103 | -5 | 145 | |||
|
|
||||||||||
| 7 Nov | 5886.00 | 158.8 | -85.20 | 22.67 | 356 | 3 | 149 | |||
| 6 Nov | 5990.15 | 244 | 124.70 | 22.82 | 2,057 | 105 | 147 | |||
| 5 Nov | 5719.85 | 119.3 | -28.70 | 27.24 | 71 | 7 | 43 | |||
| 4 Nov | 5737.15 | 148 | 7.05 | 31.90 | 50 | 3 | 35 | |||
| 1 Nov | 5731.60 | 140.95 | -0.95 | 29.56 | 7 | 1 | 32 | |||
| 31 Oct | 5710.85 | 141.9 | -407.75 | - | 51 | 32 | 32 | |||
| 30 Oct | 5795.15 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5852.25 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5889.80 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5903.20 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5970.35 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5935.05 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5876.65 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5943.10 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5991.70 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6394.45 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6376.80 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6254.95 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6183.85 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 6273.45 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6244.35 | 549.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 6136.10 | 549.65 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 5850 expiring on 28NOV2024
Delta for 5850 CE is 0.61
Historical price for 5850 CE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 115.15, which was 13.30 higher than the previous day. The implied volatity was 26.28, the open interest changed by -18 which decreased total open position to 116
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 101.85, which was 0.00 lower than the previous day. The implied volatity was 21.16, the open interest changed by -17 which decreased total open position to 135
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 101.85, which was 13.20 higher than the previous day. The implied volatity was 21.16, the open interest changed by -16 which decreased total open position to 135
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 88.65, which was -107.00 lower than the previous day. The implied volatity was 23.14, the open interest changed by 18 which increased total open position to 151
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 195.65, which was 22.75 higher than the previous day. The implied volatity was 21.11, the open interest changed by -3 which decreased total open position to 133
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 172.9, which was -67.10 lower than the previous day. The implied volatity was 22.70, the open interest changed by -6 which decreased total open position to 136
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 240, which was 0.00 lower than the previous day. The implied volatity was 31.07, the open interest changed by -1 which decreased total open position to 142
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 240, which was 63.25 higher than the previous day. The implied volatity was 29.64, the open interest changed by -1 which decreased total open position to 143
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 176.75, which was 17.95 higher than the previous day. The implied volatity was 23.27, the open interest changed by -5 which decreased total open position to 145
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 158.8, which was -85.20 lower than the previous day. The implied volatity was 22.67, the open interest changed by 3 which increased total open position to 149
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 244, which was 124.70 higher than the previous day. The implied volatity was 22.82, the open interest changed by 105 which increased total open position to 147
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 119.3, which was -28.70 lower than the previous day. The implied volatity was 27.24, the open interest changed by 7 which increased total open position to 43
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 148, which was 7.05 higher than the previous day. The implied volatity was 31.90, the open interest changed by 3 which increased total open position to 35
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 140.95, which was -0.95 lower than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 32
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 141.9, which was -407.75 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, 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 549.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 5850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 3.10
Theta: -4.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5931.05 | 50 | -27.15 | 22.86 | 156 | 9 | 106 |
| 20 Nov | 5885.95 | 77.15 | 0.00 | 26.64 | 548 | 44 | 97 |
| 19 Nov | 5885.95 | 77.15 | -29.35 | 26.64 | 548 | 44 | 97 |
| 18 Nov | 5841.50 | 106.5 | 58.30 | 27.52 | 474 | -35 | 52 |
| 14 Nov | 5994.65 | 48.2 | -17.75 | 23.70 | 97 | 10 | 91 |
| 13 Nov | 5947.55 | 65.95 | 8.30 | 23.79 | 48 | -12 | 87 |
| 12 Nov | 6005.05 | 57.65 | -6.35 | 23.94 | 59 | 14 | 101 |
| 11 Nov | 5974.60 | 64 | -28.10 | 24.89 | 71 | -8 | 87 |
| 8 Nov | 5926.95 | 92.1 | -25.95 | 24.08 | 113 | 17 | 95 |
| 7 Nov | 5886.00 | 118.05 | 35.45 | 26.08 | 503 | 1 | 80 |
| 6 Nov | 5990.15 | 82.6 | -146.85 | 27.30 | 409 | 76 | 79 |
| 5 Nov | 5719.85 | 229.45 | -32.60 | 31.99 | 3 | 2 | 2 |
| 4 Nov | 5737.15 | 262.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 5731.60 | 262.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 5710.85 | 262.05 | 99.70 | - | 2 | 1 | 1 |
| 30 Oct | 5795.15 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5852.25 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5889.80 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5903.20 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5970.35 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5876.65 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5943.10 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5991.70 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6394.45 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6359.35 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6376.80 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6254.95 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6183.85 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6273.45 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6244.35 | 162.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 6136.10 | 162.35 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5850 expiring on 28NOV2024
Delta for 5850 PE is -0.38
Historical price for 5850 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 50, which was -27.15 lower than the previous day. The implied volatity was 22.86, the open interest changed by 9 which increased total open position to 106
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 77.15, which was 0.00 lower than the previous day. The implied volatity was 26.64, the open interest changed by 44 which increased total open position to 97
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 77.15, which was -29.35 lower than the previous day. The implied volatity was 26.64, the open interest changed by 44 which increased total open position to 97
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 106.5, which was 58.30 higher than the previous day. The implied volatity was 27.52, the open interest changed by -35 which decreased total open position to 52
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 48.2, which was -17.75 lower than the previous day. The implied volatity was 23.70, the open interest changed by 10 which increased total open position to 91
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 65.95, which was 8.30 higher than the previous day. The implied volatity was 23.79, the open interest changed by -12 which decreased total open position to 87
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 57.65, which was -6.35 lower than the previous day. The implied volatity was 23.94, the open interest changed by 14 which increased total open position to 101
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 64, which was -28.10 lower than the previous day. The implied volatity was 24.89, the open interest changed by -8 which decreased total open position to 87
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 92.1, which was -25.95 lower than the previous day. The implied volatity was 24.08, the open interest changed by 17 which increased total open position to 95
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 118.05, which was 35.45 higher than the previous day. The implied volatity was 26.08, the open interest changed by 1 which increased total open position to 80
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 82.6, which was -146.85 lower than the previous day. The implied volatity was 27.30, the open interest changed by 76 which increased total open position to 79
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 229.45, which was -32.60 lower than the previous day. The implied volatity was 31.99, the open interest changed by 2 which increased total open position to 2
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 262.05, 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 1 Nov LTIM was trading at 5731.60. The strike last trading price was 262.05, 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 31 Oct LTIM was trading at 5710.85. The strike last trading price was 262.05, which was 99.70 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, 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 162.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
