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

5998.15 -3.90 (-0.06%)

Back to Option Chain


Historical option data for LTIM

24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 6000 CE
Delta: 0.47
Vega: 3.05
Theta: -6.58
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 62.8 -30.4 22.91 2,210 -55 653
23 Jan 6002.05 91.45 57.95 27.35 7,589 -263 710
22 Jan 5849.90 33.5 8.70 25.24 1,732 -47 973
21 Jan 5758.40 24.8 -25.15 27.78 2,010 -71 1,018
20 Jan 5825.30 49.95 -24.05 28.43 1,704 64 1,092
17 Jan 5890.30 74 -118.20 25.71 8,178 -69 1,026
16 Jan 5978.80 192.2 73.15 39.99 6,266 65 1,079
15 Jan 5837.55 119.05 31.50 38.26 2,692 -24 1,026
14 Jan 5751.90 87.55 -117.65 34.92 3,552 371 1,043
13 Jan 6030.75 205.2 -58.30 34.16 840 -145 672
10 Jan 6124.40 263.5 143.30 32.64 10,668 -167 823
9 Jan 5840.70 120.2 -18.80 32.55 2,119 100 994
8 Jan 5881.85 139 37.95 32.06 2,495 -46 862
7 Jan 5756.95 101.05 10.10 32.02 1,202 90 912
6 Jan 5731.35 90.95 11.80 31.14 4,301 -245 821
3 Jan 5733.40 79.15 -4.70 26.33 1,359 10 1,069
2 Jan 5753.05 83.85 14.30 25.51 1,982 93 1,059
1 Jan 5673.35 69.55 11.55 26.67 1,329 141 966
31 Dec 5585.90 58 -8.45 27.18 1,071 71 826
30 Dec 5643.50 66.45 -3.55 27.36 1,061 14 755
27 Dec 5678.00 70 -32.20 24.26 1,050 223 738
26 Dec 5752.35 102.2 2.20 24.43 853 95 503
24 Dec 5725.70 100 -23.00 25.37 379 89 405
23 Dec 5730.45 123 -49.00 27.51 550 135 317
20 Dec 5824.30 172 -218.00 28.43 294 172 177
19 Dec 6220.60 390 99.75 25.63 5 4 4
18 Dec 6574.05 290.25 0.00 - 0 0 0
17 Dec 6696.95 290.25 0.00 - 0 0 0
16 Dec 6738.45 290.25 0.00 - 0 0 0
13 Dec 6714.45 290.25 0.00 - 0 0 0
12 Dec 6667.65 290.25 0.00 - 0 0 0
11 Dec 6598.60 290.25 0.00 - 0 0 0
10 Dec 6579.30 290.25 0.00 - 0 0 0
9 Dec 6389.05 290.25 0.00 - 0 0 0
6 Dec 6378.90 290.25 0.00 - 0 0 0
5 Dec 6347.15 290.25 0.00 - 0 0 0
4 Dec 6221.50 290.25 0.00 - 0 0 0
3 Dec 6167.00 290.25 0.00 - 0 0 0
2 Dec 6213.35 290.25 0.00 - 0 0 0
29 Nov 6172.40 290.25 0.00 - 0 0 0
27 Nov 6261.70 290.25 0.00 - 0 0 0
25 Nov 6115.25 290.25 0.00 - 0 0 0
22 Nov 6133.70 290.25 0.00 - 0 0 0
21 Nov 5931.05 290.25 290.25 - 0 0 0
20 Nov 5885.95 0 0.00 - 0 0 0
19 Nov 5885.95 0 0.00 - 0 0 0
18 Nov 5841.50 0 0.00 0.54 0 0 0
14 Nov 5994.65 0 0.00 - 0 0 0
13 Nov 5947.55 0 0.00 - 0 0 0
12 Nov 6005.05 0 0.00 - 0 0 0
11 Nov 5974.60 0 0.00 - 0 0 0
8 Nov 5926.95 0 0.00 - 0 0 0
7 Nov 5886.00 0 0.00 - 0 0 0
6 Nov 5990.15 0 0.00 - 0 0 0
5 Nov 5719.85 0 0.00 1.26 0 0 0
4 Nov 5737.15 0 1.06 0 0 0


For Ltimindtree Limited - strike price 6000 expiring on 30JAN2025

Delta for 6000 CE is 0.47

Historical price for 6000 CE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 62.8, which was -30.4 lower than the previous day. The implied volatity was 22.91, the open interest changed by -55 which decreased total open position to 653


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 91.45, which was 57.95 higher than the previous day. The implied volatity was 27.35, the open interest changed by -263 which decreased total open position to 710


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 33.5, which was 8.70 higher than the previous day. The implied volatity was 25.24, the open interest changed by -47 which decreased total open position to 973


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 24.8, which was -25.15 lower than the previous day. The implied volatity was 27.78, the open interest changed by -71 which decreased total open position to 1018


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 49.95, which was -24.05 lower than the previous day. The implied volatity was 28.43, the open interest changed by 64 which increased total open position to 1092


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 74, which was -118.20 lower than the previous day. The implied volatity was 25.71, the open interest changed by -69 which decreased total open position to 1026


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 192.2, which was 73.15 higher than the previous day. The implied volatity was 39.99, the open interest changed by 65 which increased total open position to 1079


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 119.05, which was 31.50 higher than the previous day. The implied volatity was 38.26, the open interest changed by -24 which decreased total open position to 1026


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 87.55, which was -117.65 lower than the previous day. The implied volatity was 34.92, the open interest changed by 371 which increased total open position to 1043


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 205.2, which was -58.30 lower than the previous day. The implied volatity was 34.16, the open interest changed by -145 which decreased total open position to 672


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 263.5, which was 143.30 higher than the previous day. The implied volatity was 32.64, the open interest changed by -167 which decreased total open position to 823


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 120.2, which was -18.80 lower than the previous day. The implied volatity was 32.55, the open interest changed by 100 which increased total open position to 994


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 139, which was 37.95 higher than the previous day. The implied volatity was 32.06, the open interest changed by -46 which decreased total open position to 862


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 101.05, which was 10.10 higher than the previous day. The implied volatity was 32.02, the open interest changed by 90 which increased total open position to 912


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 90.95, which was 11.80 higher than the previous day. The implied volatity was 31.14, the open interest changed by -245 which decreased total open position to 821


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 79.15, which was -4.70 lower than the previous day. The implied volatity was 26.33, the open interest changed by 10 which increased total open position to 1069


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 83.85, which was 14.30 higher than the previous day. The implied volatity was 25.51, the open interest changed by 93 which increased total open position to 1059


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 69.55, which was 11.55 higher than the previous day. The implied volatity was 26.67, the open interest changed by 141 which increased total open position to 966


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 58, which was -8.45 lower than the previous day. The implied volatity was 27.18, the open interest changed by 71 which increased total open position to 826


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 66.45, which was -3.55 lower than the previous day. The implied volatity was 27.36, the open interest changed by 14 which increased total open position to 755


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 70, which was -32.20 lower than the previous day. The implied volatity was 24.26, the open interest changed by 223 which increased total open position to 738


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 102.2, which was 2.20 higher than the previous day. The implied volatity was 24.43, the open interest changed by 95 which increased total open position to 503


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 100, which was -23.00 lower than the previous day. The implied volatity was 25.37, the open interest changed by 89 which increased total open position to 405


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 123, which was -49.00 lower than the previous day. The implied volatity was 27.51, the open interest changed by 135 which increased total open position to 317


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 172, which was -218.00 lower than the previous day. The implied volatity was 28.43, the open interest changed by 172 which increased total open position to 177


On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 390, which was 99.75 higher than the previous day. The implied volatity was 25.63, the open interest changed by 4 which increased total open position to 4


On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, 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 290.25, which was 290.25 higher 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 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 Nov LTIM was trading at 5885.95. 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 18 Nov LTIM was trading at 5841.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.54, 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 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 13 Nov LTIM was trading at 5947.55. 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 12 Nov LTIM was trading at 6005.05. 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 11 Nov LTIM was trading at 5974.60. 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 8 Nov LTIM was trading at 5926.95. 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 7 Nov LTIM was trading at 5886.00. 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 6 Nov LTIM was trading at 5990.15. 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 5 Nov LTIM was trading at 5719.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.26, 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 0, which was lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0


LTIM 30JAN2025 6000 PE
Delta: -0.54
Vega: 3.04
Theta: -3.76
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5998.15 64.1 -10.3 18.37 3,011 42 570
23 Jan 6002.05 77.1 -97.65 23.59 2,832 182 529
22 Jan 5849.90 174.75 -86.25 23.20 115 -27 347
21 Jan 5758.40 261 53.65 28.16 67 -14 374
20 Jan 5825.30 207.35 35.35 28.93 159 -30 387
17 Jan 5890.30 172 -50.30 26.73 1,861 -138 508
16 Jan 5978.80 222.3 -66.70 48.70 1,125 224 677
15 Jan 5837.55 289 -41.30 43.65 264 36 528
14 Jan 5751.90 330.3 162.55 43.17 2,591 -180 492
13 Jan 6030.75 167.75 38.30 37.56 1,556 -11 671
10 Jan 6124.40 129.45 -139.70 34.07 4,535 383 680
9 Jan 5840.70 269.15 21.50 33.36 77 -4 297
8 Jan 5881.85 247.65 -72.35 33.22 83 -1 300
7 Jan 5756.95 320 -24.75 33.64 6 -1 300
6 Jan 5731.35 344.75 6.65 34.24 140 7 304
3 Jan 5733.40 338.1 44.85 33.00 19 -5 297
2 Jan 5753.05 293.25 -74.70 27.11 87 -6 305
1 Jan 5673.35 367.95 -54.45 30.48 25 0 311
31 Dec 5585.90 422.4 49.40 30.70 29 -3 311
30 Dec 5643.50 373 24.15 24.60 87 -1 315
27 Dec 5678.00 348.85 68.05 26.20 49 15 316
26 Dec 5752.35 280.8 -42.20 24.72 116 10 300
24 Dec 5725.70 323 -23.55 26.74 69 4 290
23 Dec 5730.45 346.55 33.35 31.30 263 41 279
20 Dec 5824.30 313.2 191.85 32.28 681 93 237
19 Dec 6220.60 121.35 79.95 29.25 306 100 143
18 Dec 6574.05 41.4 13.40 27.48 10 5 42
17 Dec 6696.95 28 3.00 26.71 7 5 37
16 Dec 6738.45 25 -7.00 27.23 6 3 32
13 Dec 6714.45 32 0.00 27.77 3 1 28
12 Dec 6667.65 32 -16.95 26.39 6 2 27
11 Dec 6598.60 48.95 -6.05 28.03 21 4 24
10 Dec 6579.30 55 -45.00 28.39 29 12 19
9 Dec 6389.05 100 0.00 29.86 3 0 7
6 Dec 6378.90 100 -10.00 27.98 3 0 6
5 Dec 6347.15 110 -14.15 28.75 4 -3 7
4 Dec 6221.50 124.15 -37.65 26.45 3 2 10
3 Dec 6167.00 161.8 20.80 28.56 7 3 7
2 Dec 6213.35 141 -7.00 27.46 1 0 4
29 Nov 6172.40 148 -323.45 26.38 2 1 3
27 Nov 6261.70 471.45 0.00 3.30 0 0 0
25 Nov 6115.25 471.45 0.00 2.22 0 0 0
22 Nov 6133.70 471.45 471.45 2.27 0 0 0
21 Nov 5931.05 0 0.00 0.52 0 0 0
20 Nov 5885.95 0 0.00 0.18 0 0 0
19 Nov 5885.95 0 0.00 0.18 0 0 0
18 Nov 5841.50 0 0.00 - 0 0 0
14 Nov 5994.65 0 0.00 1.09 0 0 0
13 Nov 5947.55 0 0.00 0.71 0 0 0
12 Nov 6005.05 0 0.00 1.35 0 0 0
11 Nov 5974.60 0 0.00 1.01 0 0 0
8 Nov 5926.95 0 0.00 0.63 0 0 0
7 Nov 5886.00 0 0.00 0.25 0 0 0
6 Nov 5990.15 0 0.00 1.22 0 0 0
5 Nov 5719.85 0 0.00 - 0 0 0
4 Nov 5737.15 0 - 0 0 0


For Ltimindtree Limited - strike price 6000 expiring on 30JAN2025

Delta for 6000 PE is -0.54

Historical price for 6000 PE is as follows

On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 64.1, which was -10.3 lower than the previous day. The implied volatity was 18.37, the open interest changed by 42 which increased total open position to 570


On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 77.1, which was -97.65 lower than the previous day. The implied volatity was 23.59, the open interest changed by 182 which increased total open position to 529


On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 174.75, which was -86.25 lower than the previous day. The implied volatity was 23.20, the open interest changed by -27 which decreased total open position to 347


On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 261, which was 53.65 higher than the previous day. The implied volatity was 28.16, the open interest changed by -14 which decreased total open position to 374


On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 207.35, which was 35.35 higher than the previous day. The implied volatity was 28.93, the open interest changed by -30 which decreased total open position to 387


On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 172, which was -50.30 lower than the previous day. The implied volatity was 26.73, the open interest changed by -138 which decreased total open position to 508


On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 222.3, which was -66.70 lower than the previous day. The implied volatity was 48.70, the open interest changed by 224 which increased total open position to 677


On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 289, which was -41.30 lower than the previous day. The implied volatity was 43.65, the open interest changed by 36 which increased total open position to 528


On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 330.3, which was 162.55 higher than the previous day. The implied volatity was 43.17, the open interest changed by -180 which decreased total open position to 492


On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 167.75, which was 38.30 higher than the previous day. The implied volatity was 37.56, the open interest changed by -11 which decreased total open position to 671


On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 129.45, which was -139.70 lower than the previous day. The implied volatity was 34.07, the open interest changed by 383 which increased total open position to 680


On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 269.15, which was 21.50 higher than the previous day. The implied volatity was 33.36, the open interest changed by -4 which decreased total open position to 297


On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 247.65, which was -72.35 lower than the previous day. The implied volatity was 33.22, the open interest changed by -1 which decreased total open position to 300


On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 320, which was -24.75 lower than the previous day. The implied volatity was 33.64, the open interest changed by -1 which decreased total open position to 300


On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 344.75, which was 6.65 higher than the previous day. The implied volatity was 34.24, the open interest changed by 7 which increased total open position to 304


On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 338.1, which was 44.85 higher than the previous day. The implied volatity was 33.00, the open interest changed by -5 which decreased total open position to 297


On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 293.25, which was -74.70 lower than the previous day. The implied volatity was 27.11, the open interest changed by -6 which decreased total open position to 305


On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 367.95, which was -54.45 lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 311


On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 422.4, which was 49.40 higher than the previous day. The implied volatity was 30.70, the open interest changed by -3 which decreased total open position to 311


On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 373, which was 24.15 higher than the previous day. The implied volatity was 24.60, the open interest changed by -1 which decreased total open position to 315


On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 348.85, which was 68.05 higher than the previous day. The implied volatity was 26.20, the open interest changed by 15 which increased total open position to 316


On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 280.8, which was -42.20 lower than the previous day. The implied volatity was 24.72, the open interest changed by 10 which increased total open position to 300


On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 323, which was -23.55 lower than the previous day. The implied volatity was 26.74, the open interest changed by 4 which increased total open position to 290


On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 346.55, which was 33.35 higher than the previous day. The implied volatity was 31.30, the open interest changed by 41 which increased total open position to 279


On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 313.2, which was 191.85 higher than the previous day. The implied volatity was 32.28, the open interest changed by 93 which increased total open position to 237


On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 121.35, which was 79.95 higher than the previous day. The implied volatity was 29.25, the open interest changed by 100 which increased total open position to 143


On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 41.4, which was 13.40 higher than the previous day. The implied volatity was 27.48, the open interest changed by 5 which increased total open position to 42


On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 28, which was 3.00 higher than the previous day. The implied volatity was 26.71, the open interest changed by 5 which increased total open position to 37


On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 25, which was -7.00 lower than the previous day. The implied volatity was 27.23, the open interest changed by 3 which increased total open position to 32


On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 27.77, the open interest changed by 1 which increased total open position to 28


On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 32, which was -16.95 lower than the previous day. The implied volatity was 26.39, the open interest changed by 2 which increased total open position to 27


On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 48.95, which was -6.05 lower than the previous day. The implied volatity was 28.03, the open interest changed by 4 which increased total open position to 24


On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 55, which was -45.00 lower than the previous day. The implied volatity was 28.39, the open interest changed by 12 which increased total open position to 19


On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 7


On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 100, which was -10.00 lower than the previous day. The implied volatity was 27.98, the open interest changed by 0 which decreased total open position to 6


On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 110, which was -14.15 lower than the previous day. The implied volatity was 28.75, the open interest changed by -3 which decreased total open position to 7


On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 124.15, which was -37.65 lower than the previous day. The implied volatity was 26.45, the open interest changed by 2 which increased total open position to 10


On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 161.8, which was 20.80 higher than the previous day. The implied volatity was 28.56, the open interest changed by 3 which increased total open position to 7


On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 141, which was -7.00 lower than the previous day. The implied volatity was 27.46, the open interest changed by 0 which decreased total open position to 4


On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 148, which was -323.45 lower than the previous day. The implied volatity was 26.38, the open interest changed by 1 which increased total open position to 3


On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 471.45, which was 0.00 lower than the previous day. The implied volatity was 3.30, 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 471.45, which was 0.00 lower than the previous day. The implied volatity was 2.22, 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 471.45, which was 471.45 higher than the previous day. The implied volatity was 2.27, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.52, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.18, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.18, 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 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 14 Nov LTIM was trading at 5994.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0


On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0


On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.35, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.63, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.25, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0


On 5 Nov LTIM was trading at 5719.85. 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 4 Nov LTIM was trading at 5737.15. 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