LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 5950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 2.51
Theta: -5.89
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 33 | -261.75 | 26.10 | 1,153 | 155 | 159 | |||
| 19 Dec | 6220.60 | 294.75 | 80.00 | 24.24 | 4 | 3 | 3 | |||
| 18 Dec | 6574.05 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 6696.95 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 6738.45 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 6714.45 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 6667.65 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 6598.60 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 6579.30 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 6389.05 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 6378.90 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 6347.15 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 6221.50 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 6167.00 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 6213.35 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 6172.40 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 6159.75 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 6261.70 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 6227.15 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 6115.25 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 6133.70 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 5931.05 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 5885.95 | 214.75 | 0.00 | 0.17 | 0 | 0 | 0 | |||
| 19 Nov | 5885.95 | 214.75 | 0.00 | 0.17 | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 214.75 | 0.00 | 0.79 | 0 | 0 | 0 | |||
| 14 Nov | 5994.65 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 5974.60 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 5926.95 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 5886.00 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 5990.15 | 214.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5737.15 | 214.75 | 214.75 | 1.74 | 0 | 0 | 0 | |||
| 1 Nov | 5731.60 | 0 | 1.52 | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 5950 expiring on 26DEC2024
Delta for 5950 CE is 0.28
Historical price for 5950 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 33, which was -261.75 lower than the previous day. The implied volatity was 26.10, the open interest changed by 155 which increased total open position to 159
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 294.75, which was 80.00 higher than the previous day. The implied volatity was 24.24, the open interest changed by 3 which increased total open position to 3
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, which was 0.00 lower than the previous day. The implied volatity was 0.17, 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 214.75, which was 0.00 lower than the previous day. The implied volatity was 0.17, 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 214.75, which was 0.00 lower than the previous day. The implied volatity was 0.79, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, 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 214.75, which was 214.75 higher than the previous day. The implied volatity was 1.74, 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 1.52, the open interest changed by 0 which decreased total open position to 0
| LTIM 26DEC2024 5950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 2.52
Theta: -4.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 152.7 | 130.70 | 26.48 | 3,873 | 103 | 167 |
| 19 Dec | 6220.60 | 22 | 16.10 | 33.16 | 528 | 16 | 59 |
| 18 Dec | 6574.05 | 5.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 6696.95 | 5.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 6738.45 | 5.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 6714.45 | 5.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 6667.65 | 5.9 | 0.00 | 0.00 | 0 | 4 | 0 |
| 11 Dec | 6598.60 | 5.9 | -2.70 | 30.08 | 14 | 5 | 44 |
| 10 Dec | 6579.30 | 8.6 | -10.10 | 30.70 | 67 | 2 | 39 |
| 9 Dec | 6389.05 | 18.7 | 0.00 | 0.00 | 0 | -8 | 0 |
| 6 Dec | 6378.90 | 18.7 | -2.65 | 24.80 | 23 | -7 | 38 |
| 5 Dec | 6347.15 | 21.35 | -22.80 | 24.80 | 148 | -7 | 48 |
| 4 Dec | 6221.50 | 44.15 | -16.40 | 25.62 | 103 | 17 | 54 |
| 3 Dec | 6167.00 | 60.55 | 5.30 | 25.92 | 74 | 12 | 39 |
| 2 Dec | 6213.35 | 55.25 | -15.70 | 26.38 | 29 | 4 | 28 |
| 29 Nov | 6172.40 | 70.95 | -26.05 | 26.21 | 58 | -5 | 24 |
| 28 Nov | 6159.75 | 97 | 32.60 | 30.39 | 36 | 18 | 29 |
| 27 Nov | 6261.70 | 64.4 | -42.00 | 27.16 | 10 | 4 | 10 |
| 26 Nov | 6227.15 | 106.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 6115.25 | 106.4 | 2.30 | 28.25 | 12 | 1 | 6 |
| 22 Nov | 6133.70 | 104.1 | -79.60 | 26.87 | 4 | 0 | 5 |
| 21 Nov | 5931.05 | 183.7 | 0.00 | 25.24 | 1 | 0 | 4 |
| 20 Nov | 5885.95 | 183.7 | 0.00 | 24.14 | 4 | 4 | 2 |
| 19 Nov | 5885.95 | 183.7 | -204.15 | 24.14 | 4 | 2 | 2 |
| 18 Nov | 5841.50 | 387.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 387.85 | 0.00 | 1.37 | 0 | 0 | 0 |
| 11 Nov | 5974.60 | 387.85 | 0.00 | 1.28 | 0 | 0 | 0 |
| 8 Nov | 5926.95 | 387.85 | 0.00 | 0.47 | 0 | 0 | 0 |
| 7 Nov | 5886.00 | 387.85 | 0.00 | 0.07 | 0 | 0 | 0 |
| 6 Nov | 5990.15 | 387.85 | 0.00 | 1.58 | 0 | 0 | 0 |
| 4 Nov | 5737.15 | 387.85 | 387.85 | - | 0 | 0 | 0 |
| 1 Nov | 5731.60 | 0 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5950 expiring on 26DEC2024
Delta for 5950 PE is -0.72
Historical price for 5950 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 152.7, which was 130.70 higher than the previous day. The implied volatity was 26.48, the open interest changed by 103 which increased total open position to 167
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 22, which was 16.10 higher than the previous day. The implied volatity was 33.16, the open interest changed by 16 which increased total open position to 59
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 5.9, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 5.9, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 5.9, 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 13 Dec LTIM was trading at 6714.45. The strike last trading price was 5.9, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 5.9, which was -2.70 lower than the previous day. The implied volatity was 30.08, the open interest changed by 5 which increased total open position to 44
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 8.6, which was -10.10 lower than the previous day. The implied volatity was 30.70, the open interest changed by 2 which increased total open position to 39
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 18.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 18.7, which was -2.65 lower than the previous day. The implied volatity was 24.80, the open interest changed by -7 which decreased total open position to 38
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 21.35, which was -22.80 lower than the previous day. The implied volatity was 24.80, the open interest changed by -7 which decreased total open position to 48
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 44.15, which was -16.40 lower than the previous day. The implied volatity was 25.62, the open interest changed by 17 which increased total open position to 54
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 60.55, which was 5.30 higher than the previous day. The implied volatity was 25.92, the open interest changed by 12 which increased total open position to 39
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 55.25, which was -15.70 lower than the previous day. The implied volatity was 26.38, the open interest changed by 4 which increased total open position to 28
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 70.95, which was -26.05 lower than the previous day. The implied volatity was 26.21, the open interest changed by -5 which decreased total open position to 24
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 97, which was 32.60 higher than the previous day. The implied volatity was 30.39, the open interest changed by 18 which increased total open position to 29
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 64.4, which was -42.00 lower than the previous day. The implied volatity was 27.16, the open interest changed by 4 which increased total open position to 10
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 106.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 106.4, which was 2.30 higher than the previous day. The implied volatity was 28.25, the open interest changed by 1 which increased total open position to 6
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 104.1, which was -79.60 lower than the previous day. The implied volatity was 26.87, the open interest changed by 0 which decreased total open position to 5
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 183.7, which was 0.00 lower than the previous day. The implied volatity was 25.24, the open interest changed by 0 which decreased total open position to 4
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 183.7, which was 0.00 lower than the previous day. The implied volatity was 24.14, the open interest changed by 4 which increased total open position to 2
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 183.7, which was -204.15 lower than the previous day. The implied volatity was 24.14, the open interest changed by 2 which increased total open position to 2
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 387.85, 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 387.85, which was 0.00 lower than the previous day. The implied volatity was 1.37, 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 387.85, 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 8 Nov LTIM was trading at 5926.95. The strike last trading price was 387.85, which was 0.00 lower than the previous day. The implied volatity was 0.47, 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 387.85, which was 0.00 lower than the previous day. The implied volatity was 0.07, 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 387.85, which was 0.00 lower than the previous day. The implied volatity was 1.58, 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 387.85, which was 387.85 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
