`
[--[65.84.65.76]--]
LTIM
Ltimindtree Limited

5954.45 6.90 (0.12%)

Back to Option Chain


Historical option data for LTIM

14 Nov 2024 09:21 AM IST
LTIM 28NOV2024 5900 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5972.70 155 0.00 0.00 0 2 0
13 Nov 5947.55 155 -8.10 25.45 113 2 203
12 Nov 6005.05 163.1 -15.45 21.24 243 -2 222
11 Nov 5974.60 178.55 33.35 23.36 463 -38 225
8 Nov 5926.95 145.2 12.35 22.67 1,323 -12 263
7 Nov 5886.00 132.85 -76.00 22.76 537 17 275
6 Nov 5990.15 208.85 105.45 22.51 2,700 -16 261
5 Nov 5719.85 103.4 -18.00 27.78 219 29 277
4 Nov 5737.15 121.4 0.90 30.63 231 6 247
1 Nov 5731.60 120.5 -1.50 29.26 21 1 243
31 Oct 5710.85 122 -39.50 - 295 72 202
30 Oct 5795.15 161.5 -28.20 - 177 42 125
29 Oct 5852.25 189.7 -11.40 - 125 73 82
28 Oct 5889.80 201.1 -19.15 - 10 5 9
25 Oct 5903.20 220.25 -362.90 - 6 4 4
24 Oct 5970.35 583.15 0.00 - 0 0 0
23 Oct 5935.05 583.15 0.00 - 0 0 0
22 Oct 5876.65 583.15 0.00 - 0 0 0
21 Oct 5943.10 583.15 0.00 - 0 0 0
18 Oct 5991.70 583.15 0.00 - 0 0 0
17 Oct 6394.45 583.15 0.00 - 0 0 0
16 Oct 6359.35 583.15 0.00 - 0 0 0
15 Oct 6460.80 583.15 0.00 - 0 0 0
8 Oct 6376.80 583.15 0.00 - 0 0 0
7 Oct 6254.95 583.15 0.00 - 0 0 0
4 Oct 6114.10 583.15 0.00 - 0 0 0
3 Oct 6183.85 583.15 0.00 - 0 0 0
1 Oct 6273.45 583.15 0.00 - 0 0 0
30 Sept 6244.35 583.15 0.00 - 0 0 0
27 Sept 6136.10 583.15 576.50 - 0 0 0
26 Sept 6164.05 6.65 0.00 - 0 0 0
25 Sept 6102.55 6.65 0.00 - 0 0 0
24 Sept 6344.10 6.65 0.00 - 0 0 0
23 Sept 6326.10 6.65 0.00 - 0 0 0
20 Sept 6373.10 6.65 0.00 - 0 0 0
18 Sept 6366.30 6.65 0.00 - 0 0 0
11 Sept 6299.30 6.65 0.00 - 0 0 0
10 Sept 6343.35 6.65 0.00 - 0 0 0
9 Sept 6146.60 6.65 0.00 - 0 0 0
6 Sept 6165.40 6.65 0.00 - 0 0 0
5 Sept 6149.30 6.65 0.00 - 0 0 0
4 Sept 6071.20 6.65 0.00 - 0 0 0
3 Sept 6145.70 6.65 0.00 - 0 0 0
2 Sept 6153.50 6.65 - 0 0 0


For Ltimindtree Limited - strike price 5900 expiring on 28NOV2024

Delta for 5900 CE is 0.00

Historical price for 5900 CE is as follows

On 14 Nov LTIM was trading at 5972.70. The strike last trading price was 155, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 155, which was -8.10 lower than the previous day. The implied volatity was 25.45, the open interest changed by 2 which increased total open position to 203


On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 163.1, which was -15.45 lower than the previous day. The implied volatity was 21.24, the open interest changed by -2 which decreased total open position to 222


On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 178.55, which was 33.35 higher than the previous day. The implied volatity was 23.36, the open interest changed by -38 which decreased total open position to 225


On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 145.2, which was 12.35 higher than the previous day. The implied volatity was 22.67, the open interest changed by -12 which decreased total open position to 263


On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 132.85, which was -76.00 lower than the previous day. The implied volatity was 22.76, the open interest changed by 17 which increased total open position to 275


On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 208.85, which was 105.45 higher than the previous day. The implied volatity was 22.51, the open interest changed by -16 which decreased total open position to 261


On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 103.4, which was -18.00 lower than the previous day. The implied volatity was 27.78, the open interest changed by 29 which increased total open position to 277


On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 121.4, which was 0.90 higher than the previous day. The implied volatity was 30.63, the open interest changed by 6 which increased total open position to 247


On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 120.5, which was -1.50 lower than the previous day. The implied volatity was 29.26, the open interest changed by 1 which increased total open position to 243


On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 122, which was -39.50 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 161.5, which was -28.20 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 189.7, which was -11.40 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 201.1, which was -19.15 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 220.25, which was -362.90 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 583.15, 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 583.15, 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 583.15, 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 583.15, 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 583.15, 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 583.15, 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 583.15, 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 583.15, 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 583.15, 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 583.15, 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 583.15, 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 583.15, 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 583.15, 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 583.15, 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 583.15, which was 576.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 6.65, 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 Sept LTIM was trading at 6102.55. The strike last trading price was 6.65, 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 Sept LTIM was trading at 6344.10. The strike last trading price was 6.65, 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 Sept LTIM was trading at 6326.10. The strike last trading price was 6.65, 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 20 Sept LTIM was trading at 6373.10. The strike last trading price was 6.65, 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 Sept LTIM was trading at 6366.30. The strike last trading price was 6.65, 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 11 Sept LTIM was trading at 6299.30. The strike last trading price was 6.65, 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 10 Sept LTIM was trading at 6343.35. The strike last trading price was 6.65, 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 9 Sept LTIM was trading at 6146.60. The strike last trading price was 6.65, 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 6 Sept LTIM was trading at 6165.40. The strike last trading price was 6.65, 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 5 Sept LTIM was trading at 6149.30. The strike last trading price was 6.65, 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 Sept LTIM was trading at 6071.20. The strike last trading price was 6.65, 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 Sept LTIM was trading at 6145.70. The strike last trading price was 6.65, 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 2 Sept LTIM was trading at 6153.50. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


LTIM 28NOV2024 5900 PE
Delta: -0.36
Vega: 4.41
Theta: -3.34
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5972.70 75.65 -9.50 25.51 13 0 287
13 Nov 5947.55 85.15 6.65 23.75 1,265 -6 290
12 Nov 6005.05 78.5 0.35 24.73 458 24 307
11 Nov 5974.60 78.15 -35.65 24.19 395 50 284
8 Nov 5926.95 113.8 -29.15 24.10 692 29 234
7 Nov 5886.00 142.95 43.20 26.32 578 -44 208
6 Nov 5990.15 99.75 -141.35 27.19 1,441 166 253
5 Nov 5719.85 241.1 -12.90 28.65 3 2 88
4 Nov 5737.15 254 -17.75 29.97 36 -4 86
1 Nov 5731.60 271.75 -9.00 30.58 2 1 89
31 Oct 5710.85 280.75 52.80 - 63 -13 89
30 Oct 5795.15 227.95 39.70 - 68 31 102
29 Oct 5852.25 188.25 21.25 - 41 10 71
28 Oct 5889.80 167 -33.35 - 38 23 61
25 Oct 5903.20 200.35 33.85 - 3 2 38
24 Oct 5970.35 166.5 -10.50 - 1 0 36
23 Oct 5935.05 177 -38.00 - 18 -3 35
22 Oct 5876.65 215 40.90 - 11 -2 38
21 Oct 5943.10 174.1 24.10 - 18 10 39
18 Oct 5991.70 150 92.65 - 40 29 30
17 Oct 6394.45 57.35 -187.60 - 1 0 0
16 Oct 6359.35 244.95 0.00 - 0 0 0
15 Oct 6460.80 244.95 0.00 - 0 0 0
8 Oct 6376.80 244.95 0.00 - 0 0 0
7 Oct 6254.95 244.95 0.00 - 0 0 0
4 Oct 6114.10 244.95 0.00 - 0 0 0
3 Oct 6183.85 244.95 0.00 - 0 0 0
1 Oct 6273.45 244.95 0.00 - 0 0 0
30 Sept 6244.35 244.95 0.00 - 0 0 0
27 Sept 6136.10 244.95 0.00 - 0 0 0
26 Sept 6164.05 244.95 0.00 - 0 0 0
25 Sept 6102.55 244.95 0.00 - 0 0 0
24 Sept 6344.10 244.95 0.00 - 0 0 0
23 Sept 6326.10 244.95 0.00 - 0 0 0
20 Sept 6373.10 244.95 0.00 - 0 0 0
18 Sept 6366.30 244.95 0.00 - 0 0 0
11 Sept 6299.30 244.95 0.00 - 0 0 0
10 Sept 6343.35 244.95 0.00 - 0 0 0
9 Sept 6146.60 244.95 0.00 - 0 0 0
6 Sept 6165.40 244.95 0.00 - 0 0 0
5 Sept 6149.30 244.95 0.00 - 0 0 0
4 Sept 6071.20 244.95 0.00 - 0 0 0
3 Sept 6145.70 244.95 244.95 - 0 0 0
2 Sept 6153.50 0 - 0 0 0


For Ltimindtree Limited - strike price 5900 expiring on 28NOV2024

Delta for 5900 PE is -0.36

Historical price for 5900 PE is as follows

On 14 Nov LTIM was trading at 5972.70. The strike last trading price was 75.65, which was -9.50 lower than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 287


On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 85.15, which was 6.65 higher than the previous day. The implied volatity was 23.75, the open interest changed by -6 which decreased total open position to 290


On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 78.5, which was 0.35 higher than the previous day. The implied volatity was 24.73, the open interest changed by 24 which increased total open position to 307


On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 78.15, which was -35.65 lower than the previous day. The implied volatity was 24.19, the open interest changed by 50 which increased total open position to 284


On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 113.8, which was -29.15 lower than the previous day. The implied volatity was 24.10, the open interest changed by 29 which increased total open position to 234


On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 142.95, which was 43.20 higher than the previous day. The implied volatity was 26.32, the open interest changed by -44 which decreased total open position to 208


On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 99.75, which was -141.35 lower than the previous day. The implied volatity was 27.19, the open interest changed by 166 which increased total open position to 253


On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 241.1, which was -12.90 lower than the previous day. The implied volatity was 28.65, the open interest changed by 2 which increased total open position to 88


On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 254, which was -17.75 lower than the previous day. The implied volatity was 29.97, the open interest changed by -4 which decreased total open position to 86


On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 271.75, which was -9.00 lower than the previous day. The implied volatity was 30.58, the open interest changed by 1 which increased total open position to 89


On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 280.75, which was 52.80 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 227.95, which was 39.70 higher 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 188.25, which was 21.25 higher 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 167, which was -33.35 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 200.35, which was 33.85 higher 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 166.5, which was -10.50 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 177, which was -38.00 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 215, which was 40.90 higher 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 174.1, which was 24.10 higher 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 150, which was 92.65 higher 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 57.35, which was -187.60 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 26 Sept LTIM was trading at 6164.05. The strike last trading price was 244.95, 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 Sept LTIM was trading at 6102.55. The strike last trading price was 244.95, 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 Sept LTIM was trading at 6344.10. The strike last trading price was 244.95, 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 Sept LTIM was trading at 6326.10. The strike last trading price was 244.95, 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 20 Sept LTIM was trading at 6373.10. The strike last trading price was 244.95, 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 Sept LTIM was trading at 6366.30. The strike last trading price was 244.95, 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 11 Sept LTIM was trading at 6299.30. The strike last trading price was 244.95, 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 10 Sept LTIM was trading at 6343.35. The strike last trading price was 244.95, 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 9 Sept LTIM was trading at 6146.60. The strike last trading price was 244.95, 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 6 Sept LTIM was trading at 6165.40. The strike last trading price was 244.95, 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 5 Sept LTIM was trading at 6149.30. The strike last trading price was 244.95, 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 Sept LTIM was trading at 6071.20. The strike last trading price was 244.95, 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 Sept LTIM was trading at 6145.70. The strike last trading price was 244.95, which was 244.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to