LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 5950 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.58
Vega: 2.99
Theta: -6.66
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 88.9 | -33.8 | 23.02 | 250 | 0 | 265 | |||
23 Jan | 6002.05 | 121.35 | 74.15 | 28.28 | 1,460 | 44 | 267 | |||
22 Jan | 5849.90 | 47.2 | 13.90 | 25.09 | 716 | 19 | 224 | |||
21 Jan | 5758.40 | 33.3 | -30.95 | 27.26 | 682 | -18 | 206 | |||
20 Jan | 5825.30 | 64.25 | -28.30 | 28.78 | 456 | -41 | 224 | |||
17 Jan | 5890.30 | 92.55 | -123.30 | 25.44 | 2,165 | -12 | 266 | |||
16 Jan | 5978.80 | 215.85 | 79.60 | 39.56 | 1,772 | 135 | 279 | |||
15 Jan | 5837.55 | 136.25 | 33.70 | 37.88 | 372 | -4 | 145 | |||
14 Jan | 5751.90 | 102.55 | -126.15 | 34.68 | 827 | 56 | 148 | |||
13 Jan | 6030.75 | 228.7 | -63.80 | 33.31 | 197 | 6 | 92 | |||
10 Jan | 6124.40 | 292.5 | 155.90 | 32.21 | 706 | -8 | 88 | |||
9 Jan | 5840.70 | 136.6 | -22.55 | 32.07 | 136 | 17 | 99 | |||
8 Jan | 5881.85 | 159.15 | 43.30 | 31.94 | 202 | 15 | 82 | |||
7 Jan | 5756.95 | 115.85 | 5.85 | 31.72 | 163 | -15 | 64 | |||
6 Jan | 5731.35 | 110 | 15.30 | 31.81 | 533 | 34 | 80 | |||
3 Jan | 5733.40 | 94.7 | -4.90 | 26.39 | 69 | -4 | 46 | |||
2 Jan | 5753.05 | 99.6 | 19.80 | 25.47 | 162 | -1 | 50 | |||
1 Jan | 5673.35 | 79.8 | 10.70 | 26.12 | 103 | -1 | 51 | |||
31 Dec | 5585.90 | 69.1 | -10.95 | 27.14 | 152 | 15 | 51 | |||
30 Dec | 5643.50 | 80.05 | -3.70 | 27.59 | 75 | 8 | 35 | |||
27 Dec | 5678.00 | 83.75 | -30.95 | 24.29 | 64 | 13 | 24 | |||
26 Dec | 5752.35 | 114.7 | -370.10 | 23.72 | 32 | 12 | 12 | |||
24 Dec | 5725.70 | 484.8 | 0.00 | 2.35 | 0 | 0 | 0 | |||
23 Dec | 5730.45 | 484.8 | 0.00 | 2.08 | 0 | 0 | 0 | |||
20 Dec | 5824.30 | 484.8 | 0.00 | 0.94 | 0 | 0 | 0 | |||
19 Dec | 6220.60 | 484.8 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6696.95 | 484.8 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 6738.45 | 484.8 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 6714.45 | 484.8 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 6667.65 | 484.8 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 6598.60 | 484.8 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6579.30 | 484.8 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
9 Dec | 6389.05 | 484.8 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 6378.90 | 484.8 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 6221.50 | 484.8 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 6167.00 | 484.8 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 6213.35 | 484.8 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5950 expiring on 30JAN2025
Delta for 5950 CE is 0.58
Historical price for 5950 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 88.9, which was -33.8 lower than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 265
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 121.35, which was 74.15 higher than the previous day. The implied volatity was 28.28, the open interest changed by 44 which increased total open position to 267
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 47.2, which was 13.90 higher than the previous day. The implied volatity was 25.09, the open interest changed by 19 which increased total open position to 224
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 33.3, which was -30.95 lower than the previous day. The implied volatity was 27.26, the open interest changed by -18 which decreased total open position to 206
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 64.25, which was -28.30 lower than the previous day. The implied volatity was 28.78, the open interest changed by -41 which decreased total open position to 224
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 92.55, which was -123.30 lower than the previous day. The implied volatity was 25.44, the open interest changed by -12 which decreased total open position to 266
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 215.85, which was 79.60 higher than the previous day. The implied volatity was 39.56, the open interest changed by 135 which increased total open position to 279
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 136.25, which was 33.70 higher than the previous day. The implied volatity was 37.88, the open interest changed by -4 which decreased total open position to 145
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 102.55, which was -126.15 lower than the previous day. The implied volatity was 34.68, the open interest changed by 56 which increased total open position to 148
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 228.7, which was -63.80 lower than the previous day. The implied volatity was 33.31, the open interest changed by 6 which increased total open position to 92
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 292.5, which was 155.90 higher than the previous day. The implied volatity was 32.21, the open interest changed by -8 which decreased total open position to 88
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 136.6, which was -22.55 lower than the previous day. The implied volatity was 32.07, the open interest changed by 17 which increased total open position to 99
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 159.15, which was 43.30 higher than the previous day. The implied volatity was 31.94, the open interest changed by 15 which increased total open position to 82
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 115.85, which was 5.85 higher than the previous day. The implied volatity was 31.72, the open interest changed by -15 which decreased total open position to 64
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 110, which was 15.30 higher than the previous day. The implied volatity was 31.81, the open interest changed by 34 which increased total open position to 80
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 94.7, which was -4.90 lower than the previous day. The implied volatity was 26.39, the open interest changed by -4 which decreased total open position to 46
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 99.6, which was 19.80 higher than the previous day. The implied volatity was 25.47, the open interest changed by -1 which decreased total open position to 50
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 79.8, which was 10.70 higher than the previous day. The implied volatity was 26.12, the open interest changed by -1 which decreased total open position to 51
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 69.1, which was -10.95 lower than the previous day. The implied volatity was 27.14, the open interest changed by 15 which increased total open position to 51
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 80.05, which was -3.70 lower than the previous day. The implied volatity was 27.59, the open interest changed by 8 which increased total open position to 35
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 83.75, which was -30.95 lower than the previous day. The implied volatity was 24.29, the open interest changed by 13 which increased total open position to 24
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 114.7, which was -370.10 lower than the previous day. The implied volatity was 23.72, the open interest changed by 12 which increased total open position to 12
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 484.8, which was 0.00 lower than the previous day. The implied volatity was 2.35, 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 484.8, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 484.8, which was 0.00 lower than the previous day. The implied volatity was 0.94, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 484.8, 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 5950 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.40
Vega: 2.97
Theta: -4.27
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 45.1 | -8.3 | 19.99 | 775 | 16 | 248 |
23 Jan | 6002.05 | 55.6 | -87.75 | 23.92 | 1,244 | 104 | 235 |
22 Jan | 5849.90 | 143.35 | -81.65 | 24.83 | 39 | -12 | 132 |
21 Jan | 5758.40 | 225 | 52.25 | 29.49 | 117 | -23 | 144 |
20 Jan | 5825.30 | 172.75 | 29.40 | 28.83 | 171 | -21 | 169 |
17 Jan | 5890.30 | 143.35 | -54.00 | 27.02 | 1,697 | -58 | 191 |
16 Jan | 5978.80 | 197.35 | -67.85 | 48.63 | 876 | 179 | 247 |
15 Jan | 5837.55 | 265.2 | -31.80 | 45.04 | 53 | 13 | 67 |
14 Jan | 5751.90 | 297 | 151.60 | 42.98 | 509 | -27 | 53 |
13 Jan | 6030.75 | 145.4 | 34.15 | 37.58 | 321 | 9 | 80 |
10 Jan | 6124.40 | 111.25 | -126.25 | 34.20 | 832 | 27 | 69 |
9 Jan | 5840.70 | 237.5 | -35.50 | 33.17 | 77 | 10 | 43 |
8 Jan | 5881.85 | 273 | -14.35 | 42.66 | 2 | 0 | 32 |
7 Jan | 5756.95 | 287.35 | -19.05 | 33.69 | 2 | 0 | 34 |
6 Jan | 5731.35 | 306.4 | 31.40 | 33.39 | 78 | 30 | 34 |
3 Jan | 5733.40 | 275 | 13.25 | 27.89 | 4 | 2 | 4 |
2 Jan | 5753.05 | 261.75 | -5.15 | 27.39 | 3 | -1 | 2 |
1 Jan | 5673.35 | 266.9 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 5585.90 | 266.9 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 5643.50 | 266.9 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 5678.00 | 266.9 | 0.00 | 0.00 | 0 | 3 | 0 |
26 Dec | 5752.35 | 266.9 | 66.35 | 27.34 | 4 | 3 | 3 |
24 Dec | 5725.70 | 200.55 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 5730.45 | 200.55 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 5824.30 | 200.55 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 6220.60 | 200.55 | 0.00 | 4.10 | 0 | 0 | 0 |
17 Dec | 6696.95 | 200.55 | 0.00 | 8.76 | 0 | 0 | 0 |
16 Dec | 6738.45 | 200.55 | 0.00 | 9.35 | 0 | 0 | 0 |
13 Dec | 6714.45 | 200.55 | 0.00 | 8.55 | 0 | 0 | 0 |
12 Dec | 6667.65 | 200.55 | 0.00 | 9.08 | 0 | 0 | 0 |
11 Dec | 6598.60 | 200.55 | 0.00 | 7.49 | 0 | 0 | 0 |
10 Dec | 6579.30 | 200.55 | 0.00 | 7.10 | 0 | 0 | 0 |
9 Dec | 6389.05 | 200.55 | 0.00 | 5.53 | 0 | 0 | 0 |
6 Dec | 6378.90 | 200.55 | 0.00 | 5.35 | 0 | 0 | 0 |
4 Dec | 6221.50 | 200.55 | 0.00 | 3.80 | 0 | 0 | 0 |
3 Dec | 6167.00 | 200.55 | 0.00 | 3.22 | 0 | 0 | 0 |
2 Dec | 6213.35 | 200.55 | 3.60 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 5950 expiring on 30JAN2025
Delta for 5950 PE is -0.40
Historical price for 5950 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 45.1, which was -8.3 lower than the previous day. The implied volatity was 19.99, the open interest changed by 16 which increased total open position to 248
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 55.6, which was -87.75 lower than the previous day. The implied volatity was 23.92, the open interest changed by 104 which increased total open position to 235
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 143.35, which was -81.65 lower than the previous day. The implied volatity was 24.83, the open interest changed by -12 which decreased total open position to 132
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 225, which was 52.25 higher than the previous day. The implied volatity was 29.49, the open interest changed by -23 which decreased total open position to 144
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 172.75, which was 29.40 higher than the previous day. The implied volatity was 28.83, the open interest changed by -21 which decreased total open position to 169
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 143.35, which was -54.00 lower than the previous day. The implied volatity was 27.02, the open interest changed by -58 which decreased total open position to 191
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 197.35, which was -67.85 lower than the previous day. The implied volatity was 48.63, the open interest changed by 179 which increased total open position to 247
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 265.2, which was -31.80 lower than the previous day. The implied volatity was 45.04, the open interest changed by 13 which increased total open position to 67
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 297, which was 151.60 higher than the previous day. The implied volatity was 42.98, the open interest changed by -27 which decreased total open position to 53
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 145.4, which was 34.15 higher than the previous day. The implied volatity was 37.58, the open interest changed by 9 which increased total open position to 80
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 111.25, which was -126.25 lower than the previous day. The implied volatity was 34.20, the open interest changed by 27 which increased total open position to 69
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 237.5, which was -35.50 lower than the previous day. The implied volatity was 33.17, the open interest changed by 10 which increased total open position to 43
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 273, which was -14.35 lower than the previous day. The implied volatity was 42.66, the open interest changed by 0 which decreased total open position to 32
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 287.35, which was -19.05 lower than the previous day. The implied volatity was 33.69, the open interest changed by 0 which decreased total open position to 34
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 306.4, which was 31.40 higher than the previous day. The implied volatity was 33.39, the open interest changed by 30 which increased total open position to 34
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 275, which was 13.25 higher than the previous day. The implied volatity was 27.89, the open interest changed by 2 which increased total open position to 4
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 261.75, which was -5.15 lower than the previous day. The implied volatity was 27.39, the open interest changed by -1 which decreased total open position to 2
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 266.9, 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 266.9, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 266.9, 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 27 Dec LTIM was trading at 5678.00. The strike last trading price was 266.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 266.9, which was 66.35 higher than the previous day. The implied volatity was 27.34, the open interest changed by 3 which increased total open position to 3
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 200.55, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 200.55, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 200.55, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 4.10, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 8.76, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 9.35, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 8.55, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 9.08, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 7.49, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 7.10, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 5.53, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 5.35, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 3.80, 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 200.55, which was 0.00 lower than the previous day. The implied volatity was 3.22, 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 200.55, which was lower than the previous day. The implied volatity was 3.60, the open interest changed by 0 which decreased total open position to 0