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

5931.05 45.10 (0.77%)

Back to Option Chain


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