LTIM
Ltimindtree Limited
Historical option data for LTIM
17 Oct 2024 04:11 PM IST
| LTIM 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 6394.45 | 437.9 | 29.30 | 4,500 | -150 | 13,800 | ||||
| 16 Oct | 6359.35 | 408.6 | -66.40 | 2,850 | -750 | 13,950 | ||||
| 15 Oct | 6460.80 | 475 | -5.10 | 2,700 | -300 | 14,850 | ||||
| 14 Oct | 6448.55 | 480.1 | 30.10 | 6,450 | -1,650 | 15,300 | ||||
| 11 Oct | 6410.95 | 450 | 51.05 | 8,100 | -3,900 | 16,950 | ||||
| 10 Oct | 6346.05 | 398.95 | -111.05 | 6,450 | 3,000 | 21,450 | ||||
| 9 Oct | 6440.55 | 510 | 65.00 | 3,000 | -900 | 18,750 | ||||
| 8 Oct | 6376.80 | 445 | 80.70 | 5,550 | -300 | 19,650 | ||||
| 7 Oct | 6254.95 | 364.3 | 98.30 | 48,300 | 300 | 20,550 | ||||
| 4 Oct | 6114.10 | 266 | -54.00 | 15,900 | 3,750 | 20,250 | ||||
| 3 Oct | 6183.85 | 320 | -85.00 | 14,700 | -4,500 | 16,650 | ||||
| 1 Oct | 6273.45 | 405 | 4.30 | 9,900 | 1,500 | 21,150 | ||||
| 30 Sept | 6244.35 | 400.7 | 44.80 | 71,700 | 2,100 | 19,650 | ||||
| 27 Sept | 6136.10 | 355.9 | 10.90 | 36,000 | 6,750 | 17,850 | ||||
| 26 Sept | 6164.05 | 345 | 30.00 | 17,550 | -3,450 | 10,950 | ||||
| 25 Sept | 6102.55 | 315 | -146.00 | 27,000 | 11,100 | 13,500 | ||||
| 24 Sept | 6344.10 | 461 | 17.00 | 1,650 | 900 | 2,100 | ||||
| 23 Sept | 6326.10 | 444 | 193.35 | 1,500 | 1,050 | 1,050 | ||||
| 20 Sept | 6373.10 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 6377.15 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 6366.30 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 6455.75 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 6423.45 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 6343.35 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 6165.40 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 6149.30 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 6071.20 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 6156.05 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 6132.10 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 6127.55 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 5751.55 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 5739.95 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5641.60 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5704.40 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5713.45 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5707.80 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5676.10 | 250.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 5567.50 | 250.65 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 6000 expiring on 31OCT2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 437.9, which was 29.30 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 13800
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 408.6, which was -66.40 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 13950
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 475, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 14850
On 14 Oct LTIM was trading at 6448.55. The strike last trading price was 480.1, which was 30.10 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 15300
On 11 Oct LTIM was trading at 6410.95. The strike last trading price was 450, which was 51.05 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 16950
On 10 Oct LTIM was trading at 6346.05. The strike last trading price was 398.95, which was -111.05 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 21450
On 9 Oct LTIM was trading at 6440.55. The strike last trading price was 510, which was 65.00 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 18750
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 445, which was 80.70 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 19650
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 364.3, which was 98.30 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 20550
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 266, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 20250
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 320, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 16650
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 405, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 21150
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 400.7, which was 44.80 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 19650
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 355.9, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 17850
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 345, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -3450 which decreased total open position to 10950
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 315, which was -146.00 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 13500
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 461, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2100
On 23 Sept LTIM was trading at 6326.10. The strike last trading price was 444, which was 193.35 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 20 Sept LTIM was trading at 6373.10. The strike last trading price was 250.65, 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 19 Sept LTIM was trading at 6377.15. The strike last trading price was 250.65, 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 18 Sept LTIM was trading at 6366.30. The strike last trading price was 250.65, 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 17 Sept LTIM was trading at 6455.75. The strike last trading price was 250.65, 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 16 Sept LTIM was trading at 6423.45. The strike last trading price was 250.65, 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 10 Sept LTIM was trading at 6343.35. The strike last trading price was 250.65, 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 6 Sept LTIM was trading at 6165.40. The strike last trading price was 250.65, 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 5 Sept LTIM was trading at 6149.30. The strike last trading price was 250.65, 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 4 Sept LTIM was trading at 6071.20. The strike last trading price was 250.65, 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 30 Aug LTIM was trading at 6156.05. The strike last trading price was 250.65, 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 Aug LTIM was trading at 6132.10. The strike last trading price was 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 250.65, 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 21 Aug LTIM was trading at 5713.45. The strike last trading price was 250.65, 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 20 Aug LTIM was trading at 5707.80. The strike last trading price was 250.65, 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 19 Aug LTIM was trading at 5676.10. The strike last trading price was 250.65, 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 7 Aug LTIM was trading at 5567.50. The strike last trading price was 250.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LTIM 6000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 6394.45 | 37.55 | -5.45 | 2,19,750 | 21,150 | 1,08,900 |
| 16 Oct | 6359.35 | 43 | 13.10 | 1,00,050 | -2,400 | 87,300 |
| 15 Oct | 6460.80 | 29.9 | -5.30 | 77,250 | 20,250 | 90,150 |
| 14 Oct | 6448.55 | 35.2 | -11.80 | 50,850 | -4,800 | 69,750 |
| 11 Oct | 6410.95 | 47 | -19.00 | 94,050 | 150 | 74,550 |
| 10 Oct | 6346.05 | 66 | 19.00 | 68,850 | -12,900 | 74,850 |
| 9 Oct | 6440.55 | 47 | -17.00 | 68,100 | 8,550 | 87,600 |
| 8 Oct | 6376.80 | 64 | -43.20 | 77,250 | 3,300 | 79,350 |
| 7 Oct | 6254.95 | 107.2 | -32.80 | 1,06,200 | -750 | 76,050 |
| 4 Oct | 6114.10 | 140 | 12.15 | 59,100 | -5,550 | 76,800 |
| 3 Oct | 6183.85 | 127.85 | 29.05 | 68,100 | 2,850 | 82,050 |
| 1 Oct | 6273.45 | 98.8 | -21.65 | 66,000 | 750 | 78,750 |
| 30 Sept | 6244.35 | 120.45 | -24.60 | 1,37,850 | -8,250 | 78,000 |
| 27 Sept | 6136.10 | 145.05 | -27.80 | 2,85,150 | 19,500 | 86,100 |
| 26 Sept | 6164.05 | 172.85 | -31.40 | 85,350 | 4,350 | 66,000 |
| 25 Sept | 6102.55 | 204.25 | 95.80 | 1,70,100 | 43,650 | 61,200 |
| 24 Sept | 6344.10 | 108.45 | 5.45 | 22,200 | 8,850 | 17,850 |
| 23 Sept | 6326.10 | 103 | 18.25 | 11,400 | 5,700 | 8,700 |
| 20 Sept | 6373.10 | 84.75 | -0.25 | 3,300 | 1,350 | 2,400 |
| 19 Sept | 6377.15 | 85 | -21.90 | 900 | 600 | 900 |
| 18 Sept | 6366.30 | 106.9 | -429.55 | 300 | 0 | 0 |
| 17 Sept | 6455.75 | 536.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 6423.45 | 536.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 6343.35 | 536.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 6165.40 | 536.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 6149.30 | 536.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 6071.20 | 536.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 6156.05 | 536.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 6132.10 | 536.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 6127.55 | 536.45 | 536.45 | 0 | 0 | 0 |
| 27 Aug | 5751.55 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5739.95 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5641.60 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5713.45 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5707.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5676.10 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5567.50 | 0 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6000 expiring on 31OCT2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 37.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 21150 which increased total open position to 108900
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 43, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 87300
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 29.9, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 90150
On 14 Oct LTIM was trading at 6448.55. The strike last trading price was 35.2, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 69750
On 11 Oct LTIM was trading at 6410.95. The strike last trading price was 47, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 74550
On 10 Oct LTIM was trading at 6346.05. The strike last trading price was 66, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -12900 which decreased total open position to 74850
On 9 Oct LTIM was trading at 6440.55. The strike last trading price was 47, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 87600
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 64, which was -43.20 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 79350
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 107.2, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 76050
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 140, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by -5550 which decreased total open position to 76800
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 127.85, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 82050
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 98.8, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 78750
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 120.45, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 78000
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 145.05, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 86100
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 172.85, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 66000
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 204.25, which was 95.80 higher than the previous day. The implied volatity was -, the open interest changed by 43650 which increased total open position to 61200
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 108.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 8850 which increased total open position to 17850
On 23 Sept LTIM was trading at 6326.10. The strike last trading price was 103, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 8700
On 20 Sept LTIM was trading at 6373.10. The strike last trading price was 84.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2400
On 19 Sept LTIM was trading at 6377.15. The strike last trading price was 85, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 106.9, which was -429.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 536.45, 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 536.45, 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 Sept LTIM was trading at 6343.35. The strike last trading price was 536.45, 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 536.45, 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 Sept LTIM was trading at 6149.30. The strike last trading price was 536.45, 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 Sept LTIM was trading at 6071.20. The strike last trading price was 536.45, 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 30 Aug LTIM was trading at 6156.05. The strike last trading price was 536.45, 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 Aug LTIM was trading at 6132.10. The strike last trading price was 536.45, 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 536.45, which was 536.45 higher 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 0, 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 0, 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 0, 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 0, 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 Aug LTIM was trading at 5713.45. The strike last trading price was 0, 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 Aug LTIM was trading at 5707.80. The strike last trading price was 0, 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 Aug LTIM was trading at 5676.10. The strike last trading price was 0, 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 Aug LTIM was trading at 5567.50. 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
