LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 6050 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.36
Vega: 2.86
Theta: -5.96
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 41.55 | -28.95 | 22.55 | 1,174 | -48 | 266 | |||
23 Jan | 6002.05 | 70.35 | 46.15 | 27.80 | 2,840 | 95 | 316 | |||
22 Jan | 5849.90 | 24.2 | 4.70 | 25.82 | 469 | -38 | 221 | |||
21 Jan | 5758.40 | 19.5 | -20.70 | 28.86 | 323 | -21 | 256 | |||
20 Jan | 5825.30 | 40.2 | -19.30 | 29.90 | 273 | -21 | 278 | |||
17 Jan | 5890.30 | 59.5 | -110.50 | 26.22 | 880 | -2 | 299 | |||
16 Jan | 5978.80 | 170 | 69.80 | 40.27 | 702 | 103 | 312 | |||
15 Jan | 5837.55 | 100.2 | 27.50 | 37.84 | 262 | 22 | 210 | |||
14 Jan | 5751.90 | 72.7 | -108.00 | 34.74 | 916 | 63 | 190 | |||
13 Jan | 6030.75 | 180.7 | -52.30 | 34.35 | 465 | -36 | 129 | |||
10 Jan | 6124.40 | 233 | 128.40 | 32.38 | 3,915 | 55 | 163 | |||
9 Jan | 5840.70 | 104.6 | -15.40 | 32.82 | 155 | 24 | 107 | |||
8 Jan | 5881.85 | 120 | 33.55 | 32.02 | 100 | -2 | 84 | |||
7 Jan | 5756.95 | 86.45 | 6.00 | 32.04 | 129 | 3 | 88 | |||
6 Jan | 5731.35 | 80.45 | 13.10 | 31.77 | 382 | 10 | 86 | |||
3 Jan | 5733.40 | 67.35 | -2.65 | 26.61 | 119 | 5 | 77 | |||
2 Jan | 5753.05 | 70 | 11.85 | 25.54 | 92 | -10 | 71 | |||
1 Jan | 5673.35 | 58.15 | 11.45 | 26.71 | 51 | 2 | 81 | |||
31 Dec | 5585.90 | 46.7 | -12.95 | 26.84 | 70 | 4 | 79 | |||
|
||||||||||
30 Dec | 5643.50 | 59.65 | -2.40 | 28.15 | 80 | 32 | 75 | |||
27 Dec | 5678.00 | 62.05 | -29.15 | 24.96 | 109 | 32 | 44 | |||
26 Dec | 5752.35 | 91.2 | -335.60 | 25.13 | 37 | 12 | 12 | |||
24 Dec | 5725.70 | 426.8 | 0.00 | 3.47 | 0 | 0 | 0 | |||
23 Dec | 5730.45 | 426.8 | 0.00 | 3.21 | 0 | 0 | 0 | |||
20 Dec | 5824.30 | 426.8 | 0.00 | 2.24 | 0 | 0 | 0 | |||
19 Dec | 6220.60 | 426.8 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 6574.05 | 426.8 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6696.95 | 426.8 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 6738.45 | 426.8 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 6714.45 | 426.8 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 6667.65 | 426.8 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 6598.60 | 426.8 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6579.30 | 426.8 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 6389.05 | 426.8 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 6378.90 | 426.8 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 6347.15 | 426.8 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 6167.00 | 426.8 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6050 expiring on 30JAN2025
Delta for 6050 CE is 0.36
Historical price for 6050 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 41.55, which was -28.95 lower than the previous day. The implied volatity was 22.55, the open interest changed by -48 which decreased total open position to 266
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 70.35, which was 46.15 higher than the previous day. The implied volatity was 27.80, the open interest changed by 95 which increased total open position to 316
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 24.2, which was 4.70 higher than the previous day. The implied volatity was 25.82, the open interest changed by -38 which decreased total open position to 221
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 19.5, which was -20.70 lower than the previous day. The implied volatity was 28.86, the open interest changed by -21 which decreased total open position to 256
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 40.2, which was -19.30 lower than the previous day. The implied volatity was 29.90, the open interest changed by -21 which decreased total open position to 278
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 59.5, which was -110.50 lower than the previous day. The implied volatity was 26.22, the open interest changed by -2 which decreased total open position to 299
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 170, which was 69.80 higher than the previous day. The implied volatity was 40.27, the open interest changed by 103 which increased total open position to 312
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 100.2, which was 27.50 higher than the previous day. The implied volatity was 37.84, the open interest changed by 22 which increased total open position to 210
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 72.7, which was -108.00 lower than the previous day. The implied volatity was 34.74, the open interest changed by 63 which increased total open position to 190
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 180.7, which was -52.30 lower than the previous day. The implied volatity was 34.35, the open interest changed by -36 which decreased total open position to 129
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 233, which was 128.40 higher than the previous day. The implied volatity was 32.38, the open interest changed by 55 which increased total open position to 163
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 104.6, which was -15.40 lower than the previous day. The implied volatity was 32.82, the open interest changed by 24 which increased total open position to 107
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 120, which was 33.55 higher than the previous day. The implied volatity was 32.02, the open interest changed by -2 which decreased total open position to 84
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 86.45, which was 6.00 higher than the previous day. The implied volatity was 32.04, the open interest changed by 3 which increased total open position to 88
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 80.45, which was 13.10 higher than the previous day. The implied volatity was 31.77, the open interest changed by 10 which increased total open position to 86
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 67.35, which was -2.65 lower than the previous day. The implied volatity was 26.61, the open interest changed by 5 which increased total open position to 77
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 70, which was 11.85 higher than the previous day. The implied volatity was 25.54, the open interest changed by -10 which decreased total open position to 71
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 58.15, which was 11.45 higher than the previous day. The implied volatity was 26.71, the open interest changed by 2 which increased total open position to 81
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 46.7, which was -12.95 lower than the previous day. The implied volatity was 26.84, the open interest changed by 4 which increased total open position to 79
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 59.65, which was -2.40 lower than the previous day. The implied volatity was 28.15, the open interest changed by 32 which increased total open position to 75
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 62.05, which was -29.15 lower than the previous day. The implied volatity was 24.96, the open interest changed by 32 which increased total open position to 44
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 91.2, which was -335.60 lower than the previous day. The implied volatity was 25.13, the open interest changed by 12 which increased total open position to 12
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 426.8, which was 0.00 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 426.8, which was 0.00 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 426.8, which was 0.00 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 426.8, 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 Dec LTIM was trading at 6574.05. The strike last trading price was 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 426.8, 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 30JAN2025 6050 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.68
Vega: 2.73
Theta: -2.82
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 92.2 | -9.05 | 17.41 | 674 | 24 | 127 |
23 Jan | 6002.05 | 106 | -102.25 | 23.99 | 308 | 38 | 103 |
22 Jan | 5849.90 | 208.25 | -72.45 | 19.94 | 4 | -1 | 65 |
21 Jan | 5758.40 | 280.7 | 34.20 | - | 4 | 0 | 67 |
20 Jan | 5825.30 | 246.5 | 39.95 | 29.58 | 5 | 0 | 69 |
17 Jan | 5890.30 | 206.55 | -40.25 | 27.11 | 124 | 2 | 70 |
16 Jan | 5978.80 | 246.8 | -73.70 | 48.31 | 115 | 12 | 67 |
15 Jan | 5837.55 | 320.5 | -49.45 | 43.52 | 58 | -16 | 54 |
14 Jan | 5751.90 | 369.95 | 179.25 | 44.44 | 278 | -32 | 70 |
13 Jan | 6030.75 | 190.7 | 42.05 | 37.27 | 573 | 1 | 101 |
10 Jan | 6124.40 | 148.65 | -234.30 | 33.77 | 696 | 76 | 99 |
9 Jan | 5840.70 | 382.95 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 5881.85 | 382.95 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 5756.95 | 382.95 | 0.00 | 0.00 | 0 | 13 | 0 |
6 Jan | 5731.35 | 382.95 | -49.70 | 34.81 | 85 | 13 | 23 |
3 Jan | 5733.40 | 432.65 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 5753.05 | 432.65 | 0.00 | 0.00 | 0 | 2 | 0 |
1 Jan | 5673.35 | 432.65 | 25.80 | 35.60 | 2 | 1 | 9 |
31 Dec | 5585.90 | 406.85 | 0.00 | 0.00 | 0 | 4 | 0 |
30 Dec | 5643.50 | 406.85 | 90.85 | 23.22 | 8 | 2 | 6 |
27 Dec | 5678.00 | 316 | 0.00 | 0.00 | 0 | -1 | 0 |
26 Dec | 5752.35 | 316 | 70.40 | 24.91 | 10 | -1 | 4 |
24 Dec | 5725.70 | 245.6 | 0.00 | 0.00 | 0 | 0 | 0 |
23 Dec | 5730.45 | 245.6 | 0.00 | 0.00 | 0 | 5 | 0 |
20 Dec | 5824.30 | 245.6 | 4.30 | 19.28 | 6 | 3 | 3 |
19 Dec | 6220.60 | 241.3 | 0.00 | 2.91 | 0 | 0 | 0 |
18 Dec | 6574.05 | 241.3 | 0.00 | 7.32 | 0 | 0 | 0 |
17 Dec | 6696.95 | 241.3 | 0.00 | 7.31 | 0 | 0 | 0 |
16 Dec | 6738.45 | 241.3 | 0.00 | 8.34 | 0 | 0 | 0 |
13 Dec | 6714.45 | 241.3 | 0.00 | 7.49 | 0 | 0 | 0 |
12 Dec | 6667.65 | 241.3 | 0.00 | 7.56 | 0 | 0 | 0 |
11 Dec | 6598.60 | 241.3 | 0.00 | 6.46 | 0 | 0 | 0 |
10 Dec | 6579.30 | 241.3 | 0.00 | 6.24 | 0 | 0 | 0 |
9 Dec | 6389.05 | 241.3 | 0.00 | 4.51 | 0 | 0 | 0 |
6 Dec | 6378.90 | 241.3 | 0.00 | 4.28 | 0 | 0 | 0 |
5 Dec | 6347.15 | 241.3 | 0.00 | 4.01 | 0 | 0 | 0 |
3 Dec | 6167.00 | 241.3 | 2.19 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6050 expiring on 30JAN2025
Delta for 6050 PE is -0.68
Historical price for 6050 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 92.2, which was -9.05 lower than the previous day. The implied volatity was 17.41, the open interest changed by 24 which increased total open position to 127
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 106, which was -102.25 lower than the previous day. The implied volatity was 23.99, the open interest changed by 38 which increased total open position to 103
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 208.25, which was -72.45 lower than the previous day. The implied volatity was 19.94, the open interest changed by -1 which decreased total open position to 65
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 280.7, which was 34.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 246.5, which was 39.95 higher than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 69
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 206.55, which was -40.25 lower than the previous day. The implied volatity was 27.11, the open interest changed by 2 which increased total open position to 70
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 246.8, which was -73.70 lower than the previous day. The implied volatity was 48.31, the open interest changed by 12 which increased total open position to 67
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 320.5, which was -49.45 lower than the previous day. The implied volatity was 43.52, the open interest changed by -16 which decreased total open position to 54
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 369.95, which was 179.25 higher than the previous day. The implied volatity was 44.44, the open interest changed by -32 which decreased total open position to 70
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 190.7, which was 42.05 higher than the previous day. The implied volatity was 37.27, the open interest changed by 1 which increased total open position to 101
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 148.65, which was -234.30 lower than the previous day. The implied volatity was 33.77, the open interest changed by 76 which increased total open position to 99
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 382.95, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 382.95, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 382.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 382.95, which was -49.70 lower than the previous day. The implied volatity was 34.81, the open interest changed by 13 which increased total open position to 23
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 432.65, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 432.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 432.65, which was 25.80 higher than the previous day. The implied volatity was 35.60, the open interest changed by 1 which increased total open position to 9
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 406.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 406.85, which was 90.85 higher than the previous day. The implied volatity was 23.22, the open interest changed by 2 which increased total open position to 6
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 316, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 316, which was 70.40 higher than the previous day. The implied volatity was 24.91, the open interest changed by -1 which decreased total open position to 4
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 245.6, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 245.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 245.6, which was 4.30 higher than the previous day. The implied volatity was 19.28, the open interest changed by 3 which increased total open position to 3
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 241.3, which was 0.00 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 241.3, which was 0.00 lower than the previous day. The implied volatity was 7.32, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 7.31, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 8.34, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 7.49, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 7.56, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 6.46, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 6.24, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 4.28, 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 241.3, which was 0.00 lower than the previous day. The implied volatity was 4.01, 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 241.3, which was lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0