LTIM
Ltimindtree Limited
Historical option data for LTIM
21 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 5950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 3.19
Theta: -6.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5931.05 | 59.8 | 5.75 | 24.62 | 477 | 39 | 177 | |||
| 20 Nov | 5885.95 | 54.05 | 0.00 | 21.25 | 705 | 8 | 138 | |||
|
|
||||||||||
| 19 Nov | 5885.95 | 54.05 | 6.65 | 21.25 | 705 | 8 | 138 | |||
| 18 Nov | 5841.50 | 47.4 | -76.60 | 22.87 | 350 | -18 | 129 | |||
| 14 Nov | 5994.65 | 124 | 1.25 | 19.82 | 138 | 10 | 148 | |||
| 13 Nov | 5947.55 | 122.75 | -16.05 | 24.31 | 119 | 13 | 138 | |||
| 12 Nov | 6005.05 | 138.8 | -4.00 | 22.43 | 71 | -6 | 125 | |||
| 11 Nov | 5974.60 | 142.8 | 23.15 | 22.14 | 193 | -6 | 130 | |||
| 8 Nov | 5926.95 | 119.65 | 12.10 | 22.61 | 643 | -19 | 138 | |||
| 7 Nov | 5886.00 | 107.55 | -74.10 | 22.42 | 269 | 89 | 161 | |||
| 6 Nov | 5990.15 | 181.65 | 96.85 | 23.15 | 1,100 | 42 | 73 | |||
| 5 Nov | 5719.85 | 84.8 | -23.20 | 27.42 | 11 | -2 | 31 | |||
| 4 Nov | 5737.15 | 108 | -2.80 | 31.33 | 48 | 15 | 29 | |||
| 1 Nov | 5731.60 | 110.8 | 1.80 | 30.59 | 3 | 1 | 14 | |||
| 31 Oct | 5710.85 | 109 | -51.30 | - | 61 | 14 | 15 | |||
| 30 Oct | 5795.15 | 160.3 | -326.35 | - | 1 | 0 | 0 | |||
| 29 Oct | 5852.25 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5889.80 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5903.20 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5970.35 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5935.05 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5876.65 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5943.10 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5991.70 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6394.45 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6376.80 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6254.95 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6183.85 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 6273.45 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6244.35 | 486.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 6136.10 | 486.65 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 5950 expiring on 28NOV2024
Delta for 5950 CE is 0.42
Historical price for 5950 CE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 59.8, which was 5.75 higher than the previous day. The implied volatity was 24.62, the open interest changed by 39 which increased total open position to 177
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 54.05, which was 0.00 lower than the previous day. The implied volatity was 21.25, the open interest changed by 8 which increased total open position to 138
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 54.05, which was 6.65 higher than the previous day. The implied volatity was 21.25, the open interest changed by 8 which increased total open position to 138
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 47.4, which was -76.60 lower than the previous day. The implied volatity was 22.87, the open interest changed by -18 which decreased total open position to 129
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 124, which was 1.25 higher than the previous day. The implied volatity was 19.82, the open interest changed by 10 which increased total open position to 148
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 122.75, which was -16.05 lower than the previous day. The implied volatity was 24.31, the open interest changed by 13 which increased total open position to 138
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 138.8, which was -4.00 lower than the previous day. The implied volatity was 22.43, the open interest changed by -6 which decreased total open position to 125
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 142.8, which was 23.15 higher than the previous day. The implied volatity was 22.14, the open interest changed by -6 which decreased total open position to 130
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 119.65, which was 12.10 higher than the previous day. The implied volatity was 22.61, the open interest changed by -19 which decreased total open position to 138
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 107.55, which was -74.10 lower than the previous day. The implied volatity was 22.42, the open interest changed by 89 which increased total open position to 161
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 181.65, which was 96.85 higher than the previous day. The implied volatity was 23.15, the open interest changed by 42 which increased total open position to 73
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 84.8, which was -23.20 lower than the previous day. The implied volatity was 27.42, the open interest changed by -2 which decreased total open position to 31
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 108, which was -2.80 lower than the previous day. The implied volatity was 31.33, the open interest changed by 15 which increased total open position to 29
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 110.8, which was 1.80 higher than the previous day. The implied volatity was 30.59, the open interest changed by 1 which increased total open position to 14
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 109, which was -51.30 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 160.3, which was -326.35 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 486.65, 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 28 Oct LTIM was trading at 5889.80. The strike last trading price was 486.65, 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 Oct LTIM was trading at 5903.20. The strike last trading price was 486.65, 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 Oct LTIM was trading at 5970.35. The strike last trading price was 486.65, 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 Oct LTIM was trading at 5935.05. The strike last trading price was 486.65, 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 22 Oct LTIM was trading at 5876.65. The strike last trading price was 486.65, 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 21 Oct LTIM was trading at 5943.10. The strike last trading price was 486.65, 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 Oct LTIM was trading at 5991.70. The strike last trading price was 486.65, 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 17 Oct LTIM was trading at 6394.45. The strike last trading price was 486.65, 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 16 Oct LTIM was trading at 6359.35. The strike last trading price was 486.65, 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 15 Oct LTIM was trading at 6460.80. The strike last trading price was 486.65, 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 8 Oct LTIM was trading at 6376.80. The strike last trading price was 486.65, 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 7 Oct LTIM was trading at 6254.95. The strike last trading price was 486.65, 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 Oct LTIM was trading at 6114.10. The strike last trading price was 486.65, 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 Oct LTIM was trading at 6183.85. The strike last trading price was 486.65, 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 1 Oct LTIM was trading at 6273.45. The strike last trading price was 486.65, 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 30 Sept LTIM was trading at 6244.35. The strike last trading price was 486.65, 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 27 Sept LTIM was trading at 6136.10. The strike last trading price was 486.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 5950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 3.15
Theta: -3.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5931.05 | 93 | -39.50 | 20.78 | 94 | 4 | 134 |
| 20 Nov | 5885.95 | 132.5 | 0.00 | 27.69 | 195 | 27 | 131 |
| 19 Nov | 5885.95 | 132.5 | -32.60 | 27.69 | 195 | 28 | 131 |
| 18 Nov | 5841.50 | 165.1 | 85.35 | 27.62 | 162 | -5 | 104 |
| 14 Nov | 5994.65 | 79.75 | -25.75 | 22.97 | 220 | -9 | 109 |
| 13 Nov | 5947.55 | 105.5 | 6.05 | 23.23 | 214 | -3 | 119 |
| 12 Nov | 6005.05 | 99.45 | 2.45 | 23.98 | 71 | -8 | 131 |
| 11 Nov | 5974.60 | 97 | -41.75 | 23.90 | 116 | 33 | 139 |
| 8 Nov | 5926.95 | 138.75 | -32.95 | 24.17 | 111 | 10 | 108 |
| 7 Nov | 5886.00 | 171.7 | 48.50 | 26.76 | 209 | 8 | 99 |
| 6 Nov | 5990.15 | 123.2 | -176.75 | 27.78 | 247 | 80 | 90 |
| 5 Nov | 5719.85 | 299.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 5737.15 | 299.95 | 90.85 | 32.41 | 10 | 0 | 9 |
| 1 Nov | 5731.60 | 209.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 5710.85 | 209.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 5795.15 | 209.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5852.25 | 209.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5889.80 | 209.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5903.20 | 209.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5970.35 | 209.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 209.1 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 5876.65 | 209.1 | 33.15 | - | 3 | 1 | 9 |
| 21 Oct | 5943.10 | 175.95 | 0.00 | - | 0 | 8 | 0 |
| 18 Oct | 5991.70 | 175.95 | -22.15 | - | 10 | 9 | 9 |
| 17 Oct | 6394.45 | 198.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6359.35 | 198.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 198.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6376.80 | 198.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6254.95 | 198.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 198.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6183.85 | 198.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6273.45 | 198.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6244.35 | 198.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 6136.10 | 198.1 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 5950 expiring on 28NOV2024
Delta for 5950 PE is -0.60
Historical price for 5950 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 93, which was -39.50 lower than the previous day. The implied volatity was 20.78, the open interest changed by 4 which increased total open position to 134
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 132.5, which was 0.00 lower than the previous day. The implied volatity was 27.69, the open interest changed by 27 which increased total open position to 131
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 132.5, which was -32.60 lower than the previous day. The implied volatity was 27.69, the open interest changed by 28 which increased total open position to 131
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 165.1, which was 85.35 higher than the previous day. The implied volatity was 27.62, the open interest changed by -5 which decreased total open position to 104
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 79.75, which was -25.75 lower than the previous day. The implied volatity was 22.97, the open interest changed by -9 which decreased total open position to 109
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 105.5, which was 6.05 higher than the previous day. The implied volatity was 23.23, the open interest changed by -3 which decreased total open position to 119
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 99.45, which was 2.45 higher than the previous day. The implied volatity was 23.98, the open interest changed by -8 which decreased total open position to 131
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 97, which was -41.75 lower than the previous day. The implied volatity was 23.90, the open interest changed by 33 which increased total open position to 139
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 138.75, which was -32.95 lower than the previous day. The implied volatity was 24.17, the open interest changed by 10 which increased total open position to 108
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 171.7, which was 48.50 higher than the previous day. The implied volatity was 26.76, the open interest changed by 8 which increased total open position to 99
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 123.2, which was -176.75 lower than the previous day. The implied volatity was 27.78, the open interest changed by 80 which increased total open position to 90
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 299.95, 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 4 Nov LTIM was trading at 5737.15. The strike last trading price was 299.95, which was 90.85 higher than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 9
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 209.1, 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 Oct LTIM was trading at 5710.85. The strike last trading price was 209.1, 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 Oct LTIM was trading at 5795.15. The strike last trading price was 209.1, 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 29 Oct LTIM was trading at 5852.25. The strike last trading price was 209.1, 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 28 Oct LTIM was trading at 5889.80. The strike last trading price was 209.1, 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 Oct LTIM was trading at 5903.20. The strike last trading price was 209.1, 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 Oct LTIM was trading at 5970.35. The strike last trading price was 209.1, 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 209.1, 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 209.1, which was 33.15 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 175.95, 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 Oct LTIM was trading at 5991.70. The strike last trading price was 175.95, which was -22.15 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 198.1, 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 198.1, 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 198.1, 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 198.1, 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 198.1, 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 198.1, 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 198.1, 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 198.1, 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 198.1, 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 198.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
