LTIM
Ltimindtree Limited
Historical option data for LTIM
18 Sep 2024 04:11 PM IST
| LTIM 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Sept | 6366.30 | 372.3 | -92.20 | 14,850 | -3,900 | 38,250 | ||||
| 17 Sept | 6455.75 | 464.5 | 24.50 | 4,200 | -2,400 | 42,150 | ||||
| 16 Sept | 6423.45 | 440 | -7.00 | 1,950 | -300 | 44,700 | ||||
| 13 Sept | 6416.20 | 447 | 42.40 | 3,600 | 600 | 44,850 | ||||
| 12 Sept | 6392.35 | 404.6 | 64.60 | 3,300 | -750 | 43,950 | ||||
| 11 Sept | 6299.30 | 340 | -43.15 | 6,450 | 750 | 44,700 | ||||
| 10 Sept | 6343.35 | 383.15 | 146.30 | 26,850 | 1,050 | 44,250 | ||||
| 9 Sept | 6146.60 | 236.85 | -43.15 | 20,700 | 4,500 | 43,950 | ||||
| 6 Sept | 6165.40 | 280 | 10.00 | 54,750 | -9,750 | 39,450 | ||||
| 5 Sept | 6149.30 | 270 | 56.60 | 98,700 | -9,450 | 50,700 | ||||
| 4 Sept | 6071.20 | 213.4 | -49.60 | 1,56,900 | 8,100 | 60,300 | ||||
| 3 Sept | 6145.70 | 263 | -9.45 | 31,050 | -4,050 | 52,350 | ||||
| 2 Sept | 6153.50 | 272.45 | -30.50 | 30,600 | -6,450 | 56,400 | ||||
| 30 Aug | 6156.05 | 302.95 | 17.95 | 99,600 | 1,800 | 65,250 | ||||
| 29 Aug | 6132.10 | 285 | 0.00 | 64,800 | -7,050 | 68,700 | ||||
| 28 Aug | 6127.55 | 285 | 201.00 | 12,74,550 | 30,300 | 77,400 | ||||
| 27 Aug | 5751.55 | 84 | -8.30 | 67,350 | 2,400 | 47,100 | ||||
| 26 Aug | 5739.95 | 92.3 | 34.30 | 87,750 | 29,100 | 44,700 | ||||
| 23 Aug | 5641.60 | 58 | -21.00 | 14,700 | 7,800 | 15,600 | ||||
| 22 Aug | 5704.40 | 79 | -79.65 | 11,400 | 7,650 | 7,650 | ||||
| 29 Jul | 5786.60 | 158.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 5597.90 | 158.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 5665.15 | 158.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 5688.60 | 158.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 5718.35 | 158.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 5762.75 | 158.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 5756.90 | 158.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 5562.35 | 158.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 5572.65 | 158.65 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 6000 expiring on 26SEP2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 372.3, which was -92.20 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 38250
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 464.5, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 42150
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 440, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 44700
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 447, which was 42.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 44850
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 404.6, which was 64.60 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 43950
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 340, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 44700
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 383.15, which was 146.30 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 44250
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 236.85, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 43950
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 280, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 39450
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 270, which was 56.60 higher than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 50700
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 213.4, which was -49.60 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 60300
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 263, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 52350
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 272.45, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by -6450 which decreased total open position to 56400
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 302.95, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 65250
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 285, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7050 which decreased total open position to 68700
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 285, which was 201.00 higher than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 77400
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 84, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 47100
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 92.3, which was 34.30 higher than the previous day. The implied volatity was -, the open interest changed by 29100 which increased total open position to 44700
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 58, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 15600
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 79, which was -79.65 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 7650
On 29 Jul LTIM was trading at 5786.60. The strike last trading price was 158.65, 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 25 Jul LTIM was trading at 5597.90. The strike last trading price was 158.65, 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 24 Jul LTIM was trading at 5665.15. The strike last trading price was 158.65, 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 Jul LTIM was trading at 5688.60. The strike last trading price was 158.65, 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 Jul LTIM was trading at 5718.35. The strike last trading price was 158.65, 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 Jul LTIM was trading at 5762.75. The strike last trading price was 158.65, 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 Jul LTIM was trading at 5756.90. The strike last trading price was 158.65, 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 Jul LTIM was trading at 5562.35. The strike last trading price was 158.65, 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 12 Jul LTIM was trading at 5572.65. The strike last trading price was 158.65, 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 |
| 18 Sept | 6366.30 | 22.7 | 12.80 | 2,52,450 | -40,650 | 1,23,300 |
| 17 Sept | 6455.75 | 9.9 | -2.65 | 76,800 | 12,600 | 1,63,650 |
| 16 Sept | 6423.45 | 12.55 | -2.30 | 60,300 | -450 | 1,48,650 |
| 13 Sept | 6416.20 | 14.85 | -4.35 | 1,07,250 | 28,500 | 1,49,100 |
| 12 Sept | 6392.35 | 19.2 | -12.80 | 94,050 | 6,600 | 1,28,100 |
| 11 Sept | 6299.30 | 32 | -1.80 | 1,28,250 | -9,300 | 1,24,500 |
| 10 Sept | 6343.35 | 33.8 | -44.20 | 2,94,600 | 37,350 | 1,36,950 |
| 9 Sept | 6146.60 | 78 | -10.15 | 1,09,050 | -3,750 | 99,450 |
| 6 Sept | 6165.40 | 88.15 | 9.15 | 4,57,350 | -16,650 | 1,03,350 |
| 5 Sept | 6149.30 | 79 | -23.70 | 2,22,900 | 1,800 | 1,19,250 |
| 4 Sept | 6071.20 | 102.7 | 19.80 | 4,31,700 | -25,350 | 1,17,450 |
| 3 Sept | 6145.70 | 82.9 | -12.15 | 2,15,550 | 30,300 | 1,42,500 |
| 2 Sept | 6153.50 | 95.05 | -1.30 | 1,59,900 | 450 | 1,12,800 |
| 30 Aug | 6156.05 | 96.35 | -22.95 | 2,46,900 | 18,300 | 1,14,450 |
| 29 Aug | 6132.10 | 119.3 | -12.70 | 2,66,250 | -16,200 | 1,00,950 |
| 28 Aug | 6127.55 | 132 | -183.00 | 5,83,050 | 1,17,900 | 1,18,650 |
| 27 Aug | 5751.55 | 315 | -65.00 | 300 | 0 | 450 |
| 26 Aug | 5739.95 | 380 | 0.00 | 0 | 150 | 0 |
| 23 Aug | 5641.60 | 380 | 104.70 | 150 | 0 | 300 |
| 22 Aug | 5704.40 | 275.3 | -397.95 | 300 | 150 | 150 |
| 29 Jul | 5786.60 | 673.25 | 673.25 | 0 | 0 | 0 |
| 25 Jul | 5597.90 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 5665.15 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 5688.60 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 5718.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 5762.75 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 5756.90 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 5562.35 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 5572.65 | 0 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6000 expiring on 26SEP2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 22.7, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by -40650 which decreased total open position to 123300
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 9.9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 163650
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 12.55, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 148650
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 14.85, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 149100
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 19.2, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 128100
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 32, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 124500
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 33.8, which was -44.20 lower than the previous day. The implied volatity was -, the open interest changed by 37350 which increased total open position to 136950
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 78, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 99450
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 88.15, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -16650 which decreased total open position to 103350
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 79, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 119250
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 102.7, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by -25350 which decreased total open position to 117450
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 82.9, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 142500
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 95.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 112800
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 96.35, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 114450
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 119.3, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 100950
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 132, which was -183.00 lower than the previous day. The implied volatity was -, the open interest changed by 117900 which increased total open position to 118650
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 315, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 380, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 380, which was 104.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 275.3, which was -397.95 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 29 Jul LTIM was trading at 5786.60. The strike last trading price was 673.25, which was 673.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul LTIM was trading at 5597.90. 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 24 Jul LTIM was trading at 5665.15. 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 23 Jul LTIM was trading at 5688.60. 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 Jul LTIM was trading at 5718.35. 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 Jul LTIM was trading at 5762.75. 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 Jul LTIM was trading at 5756.90. 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 16 Jul LTIM was trading at 5562.35. 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 Jul LTIM was trading at 5572.65. 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