LTIM
Ltimindtree Limited
Historical option data for LTIM
06 Sep 2024 04:11 PM IST
| LTIM 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 6165.40 | 350 | 20.00 | 12,900 | -2,550 | 24,150 | ||||
| 5 Sept | 6149.30 | 330 | 71.15 | 4,500 | 600 | 26,550 | ||||
| 4 Sept | 6071.20 | 258.85 | -83.80 | 10,350 | -150 | 26,100 | ||||
| 3 Sept | 6145.70 | 342.65 | -10.30 | 2,550 | -750 | 26,250 | ||||
| 2 Sept | 6153.50 | 352.95 | -6.70 | 4,350 | 1,800 | 26,700 | ||||
| 30 Aug | 6156.05 | 359.65 | 11.65 | 5,400 | 900 | 25,200 | ||||
| 29 Aug | 6132.10 | 348 | -3.95 | 16,500 | 2,850 | 28,050 | ||||
| 28 Aug | 6127.55 | 351.95 | 235.95 | 8,00,850 | 9,300 | 26,400 | ||||
|
|
||||||||||
| 27 Aug | 5751.55 | 116 | -6.15 | 31,050 | 6,150 | 16,950 | ||||
| 26 Aug | 5739.95 | 122.15 | 38.15 | 20,100 | 7,350 | 10,500 | ||||
| 23 Aug | 5641.60 | 84 | -21.00 | 2,100 | 1,050 | 3,150 | ||||
| 22 Aug | 5704.40 | 105 | -20.00 | 1,950 | 1,200 | 2,100 | ||||
| 21 Aug | 5713.45 | 125 | 6.50 | 300 | 150 | 750 | ||||
| 20 Aug | 5707.80 | 118.5 | -67.10 | 750 | 450 | 450 | ||||
| 1 Aug | 5678.90 | 185.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 5658.15 | 185.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 5672.50 | 185.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 5786.60 | 185.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 5597.90 | 185.6 | 185.60 | 0 | 0 | 0 | ||||
| 24 Jul | 5665.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 5688.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 5718.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 5762.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 5756.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 5562.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 5478.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 5572.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 5407.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 5421.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 5459.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 5466.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 5474.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 5447.50 | 0 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 5900 expiring on 26SEP2024
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 350, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 24150
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 330, which was 71.15 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 26550
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 258.85, which was -83.80 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 26100
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 342.65, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 26250
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 352.95, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 26700
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 359.65, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 25200
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 348, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 28050
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 351.95, which was 235.95 higher than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 26400
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 116, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 16950
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 122.15, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 10500
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 84, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 3150
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 105, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2100
On 21 Aug LTIM was trading at 5713.45. The strike last trading price was 125, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 750
On 20 Aug LTIM was trading at 5707.80. The strike last trading price was 118.5, which was -67.10 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 1 Aug LTIM was trading at 5678.90. The strike last trading price was 185.6, 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 31 Jul LTIM was trading at 5658.15. The strike last trading price was 185.6, 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 30 Jul LTIM was trading at 5672.50. The strike last trading price was 185.6, 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 Jul LTIM was trading at 5786.60. The strike last trading price was 185.6, 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 Jul LTIM was trading at 5597.90. The strike last trading price was 185.6, which was 185.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul LTIM was trading at 5665.15. The strike last trading price was 0, 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 23 Jul LTIM was trading at 5688.60. The strike last trading price was 0, 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 Jul LTIM was trading at 5718.35. The strike last trading price was 0, 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 Jul LTIM was trading at 5762.75. The strike last trading price was 0, 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 Jul LTIM was trading at 5756.90. The strike last trading price was 0, 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 Jul LTIM was trading at 5562.35. The strike last trading price was 0, 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 15 Jul LTIM was trading at 5478.15. The strike last trading price was 0, 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 Jul LTIM was trading at 5572.65. The strike last trading price was 0, 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 Jul LTIM was trading at 5407.60. The strike last trading price was 0, 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 Jul LTIM was trading at 5421.70. The strike last trading price was 0, 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 Jul LTIM was trading at 5459.50. The strike last trading price was 0, 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 Jul LTIM was trading at 5466.40. The strike last trading price was 0, 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 Jul LTIM was trading at 5474.00. The strike last trading price was 0, 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 1 Jul LTIM was trading at 5447.50. 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
| LTIM 5900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 6165.40 | 62 | 9.30 | 1,80,000 | 14,700 | 76,650 |
| 5 Sept | 6149.30 | 52.7 | -19.30 | 1,12,650 | 4,350 | 61,950 |
| 4 Sept | 6071.20 | 72 | 14.95 | 1,24,950 | -18,300 | 57,900 |
| 3 Sept | 6145.70 | 57.05 | -10.85 | 70,800 | 5,400 | 76,500 |
| 2 Sept | 6153.50 | 67.9 | -2.70 | 1,21,050 | -9,900 | 71,250 |
| 30 Aug | 6156.05 | 70.6 | -17.40 | 1,04,850 | 7,650 | 81,750 |
| 29 Aug | 6132.10 | 88 | -10.00 | 1,52,850 | -22,350 | 76,950 |
| 28 Aug | 6127.55 | 98 | -504.00 | 4,96,200 | 1,00,350 | 1,00,350 |
| 27 Aug | 5751.55 | 602 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5739.95 | 602 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5641.60 | 602 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 602 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5713.45 | 602 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5707.80 | 602 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 5678.90 | 602 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 5658.15 | 602 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 5672.50 | 602 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 5786.60 | 602 | 602.00 | 0 | 0 | 0 |
| 25 Jul | 5597.90 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 5665.15 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 5688.60 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 5718.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 5762.75 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 5756.90 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 5562.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 5478.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 5572.65 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 5407.60 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 5421.70 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 5459.50 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 5466.40 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 5474.00 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 5447.50 | 0 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5900 expiring on 26SEP2024
Delta for 5900 PE is -
Historical price for 5900 PE is as follows
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 62, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 76650
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 52.7, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 61950
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 72, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 57900
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 57.05, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 76500
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 67.9, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 71250
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 70.6, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 81750
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 88, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -22350 which decreased total open position to 76950
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 98, which was -504.00 lower than the previous day. The implied volatity was -, the open interest changed by 100350 which increased total open position to 100350
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 602, 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 Aug LTIM was trading at 5739.95. The strike last trading price was 602, 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 23 Aug LTIM was trading at 5641.60. The strike last trading price was 602, 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 Aug LTIM was trading at 5704.40. The strike last trading price was 602, 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 Aug LTIM was trading at 5713.45. The strike last trading price was 602, 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 Aug LTIM was trading at 5707.80. The strike last trading price was 602, 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 1 Aug LTIM was trading at 5678.90. The strike last trading price was 602, 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 31 Jul LTIM was trading at 5658.15. The strike last trading price was 602, 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 30 Jul LTIM was trading at 5672.50. The strike last trading price was 602, 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 Jul LTIM was trading at 5786.60. The strike last trading price was 602, which was 602.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul LTIM was trading at 5597.90. The strike last trading price was 0, 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 24 Jul LTIM was trading at 5665.15. The strike last trading price was 0, 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 23 Jul LTIM was trading at 5688.60. The strike last trading price was 0, 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 Jul LTIM was trading at 5718.35. The strike last trading price was 0, 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 Jul LTIM was trading at 5762.75. The strike last trading price was 0, 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 Jul LTIM was trading at 5756.90. The strike last trading price was 0, 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 Jul LTIM was trading at 5562.35. The strike last trading price was 0, 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 15 Jul LTIM was trading at 5478.15. The strike last trading price was 0, 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 Jul LTIM was trading at 5572.65. The strike last trading price was 0, 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 Jul LTIM was trading at 5407.60. The strike last trading price was 0, 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 Jul LTIM was trading at 5421.70. The strike last trading price was 0, 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 Jul LTIM was trading at 5459.50. The strike last trading price was 0, 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 Jul LTIM was trading at 5466.40. The strike last trading price was 0, 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 Jul LTIM was trading at 5474.00. The strike last trading price was 0, 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 1 Jul LTIM was trading at 5447.50. 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