LTIM
Ltimindtree Limited
Historical option data for LTIM
18 Sep 2024 04:11 PM IST
| LTIM 5950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 6366.30 | 416.05 | -91.90 | 2,100 | -900 | 4,950 | ||||
| 17 Sept | 6455.75 | 507.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 6423.45 | 507.95 | 0.00 | 0 | -150 | 0 | ||||
| 13 Sept | 6416.20 | 507.95 | 107.80 | 450 | -150 | 5,850 | ||||
| 12 Sept | 6392.35 | 400.15 | 0.00 | 0 | -450 | 0 | ||||
| 11 Sept | 6299.30 | 400.15 | 53.40 | 450 | 0 | 6,450 | ||||
| 10 Sept | 6343.35 | 346.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 6146.60 | 346.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 6165.40 | 346.75 | 46.75 | 300 | 0 | 6,450 | ||||
| 5 Sept | 6149.30 | 300 | 55.85 | 1,500 | -450 | 6,600 | ||||
| 4 Sept | 6071.20 | 244.15 | -65.65 | 6,000 | -1,050 | 7,350 | ||||
| 3 Sept | 6145.70 | 309.8 | 0.00 | 0 | -600 | 0 | ||||
| 2 Sept | 6153.50 | 309.8 | -23.20 | 1,650 | -300 | 8,700 | ||||
| 30 Aug | 6156.05 | 333 | 56.85 | 7,650 | -150 | 9,000 | ||||
| 29 Aug | 6132.10 | 276.15 | -33.90 | 5,100 | -1,200 | 10,350 | ||||
| 28 Aug | 6127.55 | 310.05 | 127.10 | 1,37,550 | 11,550 | 11,550 | ||||
| 27 Aug | 5751.55 | 182.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 5739.95 | 182.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5641.60 | 182.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5704.40 | 182.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 5786.60 | 182.95 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 5950 expiring on 26SEP2024
Delta for 5950 CE is -
Historical price for 5950 CE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 416.05, which was -91.90 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 4950
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 507.95, 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 Sept LTIM was trading at 6423.45. The strike last trading price was 507.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 507.95, which was 107.80 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 5850
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 400.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 0
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 400.15, which was 53.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6450
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 346.75, 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 Sept LTIM was trading at 6146.60. The strike last trading price was 346.75, 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 Sept LTIM was trading at 6165.40. The strike last trading price was 346.75, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6450
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 300, which was 55.85 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 6600
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 244.15, which was -65.65 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 7350
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 309.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 309.8, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 8700
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 333, which was 56.85 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 9000
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 276.15, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 10350
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 310.05, which was 127.10 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 11550
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 182.95, 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 182.95, 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 182.95, 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 182.95, 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 182.95, 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 5950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 6366.30 | 18.55 | 7.35 | 32,550 | 1,500 | 14,550 |
| 17 Sept | 6455.75 | 11.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 6423.45 | 11.2 | 0.00 | 0 | -1,200 | 0 |
| 13 Sept | 6416.20 | 11.2 | -3.35 | 13,500 | -1,200 | 13,050 |
| 12 Sept | 6392.35 | 14.55 | -12.65 | 7,050 | 300 | 15,750 |
| 11 Sept | 6299.30 | 27.2 | -0.80 | 8,400 | 1,200 | 15,300 |
| 10 Sept | 6343.35 | 28 | -37.15 | 12,750 | -300 | 14,100 |
| 9 Sept | 6146.60 | 65.15 | -7.90 | 8,850 | 0 | 14,400 |
| 6 Sept | 6165.40 | 73.05 | 8.90 | 38,250 | -2,100 | 14,550 |
| 5 Sept | 6149.30 | 64.15 | -24.60 | 39,750 | -1,650 | 16,800 |
| 4 Sept | 6071.20 | 88.75 | 20.70 | 48,750 | 7,200 | 18,450 |
| 3 Sept | 6145.70 | 68.05 | -11.05 | 20,700 | 10,050 | 10,950 |
| 2 Sept | 6153.50 | 79.1 | -9.50 | 2,700 | 1,050 | 1,200 |
| 30 Aug | 6156.05 | 88.6 | -372.05 | 150 | 0 | 0 |
| 29 Aug | 6132.10 | 460.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 6127.55 | 460.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5751.55 | 460.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5739.95 | 460.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5641.60 | 460.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 460.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 5786.60 | 460.65 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5950 expiring on 26SEP2024
Delta for 5950 PE is -
Historical price for 5950 PE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 18.55, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 14550
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 11.2, 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 Sept LTIM was trading at 6423.45. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 0
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 11.2, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 13050
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 14.55, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 15750
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 27.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 15300
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 28, which was -37.15 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 14100
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 65.15, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 73.05, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 14550
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 64.15, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 16800
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 88.75, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 18450
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 68.05, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 10950
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 79.1, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1200
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 88.6, which was -372.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 460.65, 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 Aug LTIM was trading at 6127.55. The strike last trading price was 460.65, 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 Aug LTIM was trading at 5751.55. The strike last trading price was 460.65, 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 460.65, 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 460.65, 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 460.65, 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 460.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0