LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 6050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 1.81
Theta: -4.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 17.45 | -222.80 | 28.33 | 3,088 | 440 | 450 | |||
| 19 Dec | 6220.60 | 240.25 | -83.50 | 36.80 | 9 | 2 | 10 | |||
| 18 Dec | 6574.05 | 323.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 6696.95 | 323.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 6738.45 | 323.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 6714.45 | 323.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 6667.65 | 323.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 6598.60 | 323.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 6579.30 | 323.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 6389.05 | 323.75 | 67.15 | - | 1 | 0 | 7 | |||
| 6 Dec | 6378.90 | 256.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 6347.15 | 256.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 6221.50 | 256.6 | -15.65 | 20.08 | 5 | 0 | 7 | |||
| 3 Dec | 6167.00 | 272.25 | 29.60 | 29.92 | 2 | -1 | 7 | |||
| 2 Dec | 6213.35 | 242.65 | -21.35 | 18.35 | 2 | 0 | 7 | |||
| 29 Nov | 6172.40 | 264 | 84.60 | 25.59 | 9 | 7 | 7 | |||
| 28 Nov | 6159.75 | 179.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 6261.70 | 179.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 6227.15 | 179.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 6115.25 | 179.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 6133.70 | 179.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 5931.05 | 179.4 | 0.00 | 0.91 | 0 | 0 | 0 | |||
| 20 Nov | 5885.95 | 179.4 | 0.00 | 1.49 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 5885.95 | 179.4 | 0.00 | 1.49 | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 179.4 | 0.00 | 2.15 | 0 | 0 | 0 | |||
| 14 Nov | 5994.65 | 179.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 5974.60 | 179.4 | 0.00 | 0.09 | 0 | 0 | 0 | |||
| 8 Nov | 5926.95 | 179.4 | 0.00 | 0.88 | 0 | 0 | 0 | |||
| 7 Nov | 5886.00 | 179.4 | 0.00 | 1.15 | 0 | 0 | 0 | |||
| 6 Nov | 5990.15 | 179.4 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6050 expiring on 26DEC2024
Delta for 6050 CE is 0.16
Historical price for 6050 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 17.45, which was -222.80 lower than the previous day. The implied volatity was 28.33, the open interest changed by 440 which increased total open position to 450
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 240.25, which was -83.50 lower than the previous day. The implied volatity was 36.80, the open interest changed by 2 which increased total open position to 10
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 323.75, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 323.75, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 323.75, 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 13 Dec LTIM was trading at 6714.45. The strike last trading price was 323.75, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 323.75, 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 11 Dec LTIM was trading at 6598.60. The strike last trading price was 323.75, 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 10 Dec LTIM was trading at 6579.30. The strike last trading price was 323.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 323.75, which was 67.15 higher than the previous day. The implied volatity was -, 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 256.6, 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 5 Dec LTIM was trading at 6347.15. The strike last trading price was 256.6, 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 4 Dec LTIM was trading at 6221.50. The strike last trading price was 256.6, which was -15.65 lower than the previous day. The implied volatity was 20.08, the open interest changed by 0 which decreased total open position to 7
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 272.25, which was 29.60 higher than the previous day. The implied volatity was 29.92, the open interest changed by -1 which decreased total open position to 7
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 242.65, which was -21.35 lower than the previous day. The implied volatity was 18.35, the open interest changed by 0 which decreased total open position to 7
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 264, which was 84.60 higher than the previous day. The implied volatity was 25.59, the open interest changed by 7 which increased total open position to 7
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 179.4, 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 179.4, 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 Nov LTIM was trading at 6227.15. The strike last trading price was 179.4, 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 179.4, 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 179.4, 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 179.4, which was 0.00 lower than the previous day. The implied volatity was 0.91, 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 179.4, which was 0.00 lower than the previous day. The implied volatity was 1.49, 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 179.4, which was 0.00 lower than the previous day. The implied volatity was 1.49, 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 179.4, which was 0.00 lower than the previous day. The implied volatity was 2.15, 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 179.4, 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 179.4, which was 0.00 lower than the previous day. The implied volatity was 0.09, 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 179.4, which was 0.00 lower than the previous day. The implied volatity was 0.88, 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 179.4, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 179.4, 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 26DEC2024 6050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 1.55
Theta: -1.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 230 | 194.40 | 24.76 | 3,676 | -12 | 227 |
| 19 Dec | 6220.60 | 35.6 | 26.05 | 30.54 | 1,252 | 139 | 236 |
| 18 Dec | 6574.05 | 9.55 | 6.55 | 37.13 | 33 | -3 | 94 |
| 17 Dec | 6696.95 | 3 | 0.00 | 0.00 | 0 | -2 | 0 |
| 16 Dec | 6738.45 | 3 | -0.80 | 33.27 | 2 | 0 | 99 |
| 13 Dec | 6714.45 | 3.8 | -1.70 | 29.90 | 31 | -2 | 107 |
| 12 Dec | 6667.65 | 5.5 | -2.75 | 29.08 | 4 | -1 | 108 |
| 11 Dec | 6598.60 | 8.25 | -5.30 | 28.03 | 25 | -8 | 109 |
| 10 Dec | 6579.30 | 13.55 | -9.10 | 29.62 | 416 | 41 | 117 |
| 9 Dec | 6389.05 | 22.65 | -5.00 | 25.17 | 90 | 5 | 77 |
| 6 Dec | 6378.90 | 27.65 | -5.60 | 23.26 | 65 | -3 | 71 |
| 5 Dec | 6347.15 | 33.25 | -36.10 | 23.83 | 189 | 14 | 76 |
| 4 Dec | 6221.50 | 69.35 | -19.70 | 25.57 | 168 | 16 | 62 |
| 3 Dec | 6167.00 | 89.05 | 11.05 | 25.49 | 159 | 18 | 49 |
| 2 Dec | 6213.35 | 78 | -22.60 | 25.42 | 16 | 8 | 31 |
| 29 Nov | 6172.40 | 100.6 | -12.60 | 25.81 | 49 | 20 | 24 |
| 28 Nov | 6159.75 | 113.2 | 9.20 | 27.44 | 7 | 3 | 4 |
| 27 Nov | 6261.70 | 104 | -347.35 | 29.47 | 1 | 0 | 0 |
| 26 Nov | 6227.15 | 451.35 | 0.00 | 3.35 | 0 | 0 | 0 |
| 25 Nov | 6115.25 | 451.35 | 0.00 | 1.83 | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 451.35 | 0.00 | 1.81 | 0 | 0 | 0 |
| 21 Nov | 5931.05 | 451.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 5885.95 | 451.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 5885.95 | 451.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 5841.50 | 451.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 451.35 | 0.00 | 0.07 | 0 | 0 | 0 |
| 11 Nov | 5974.60 | 451.35 | 0.00 | 0.02 | 0 | 0 | 0 |
| 8 Nov | 5926.95 | 451.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 5886.00 | 451.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 5990.15 | 451.35 | 0.23 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6050 expiring on 26DEC2024
Delta for 6050 PE is -0.87
Historical price for 6050 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 230, which was 194.40 higher than the previous day. The implied volatity was 24.76, the open interest changed by -12 which decreased total open position to 227
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 35.6, which was 26.05 higher than the previous day. The implied volatity was 30.54, the open interest changed by 139 which increased total open position to 236
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 9.55, which was 6.55 higher than the previous day. The implied volatity was 37.13, the open interest changed by -3 which decreased total open position to 94
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 3, which was -0.80 lower than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 99
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 3.8, which was -1.70 lower than the previous day. The implied volatity was 29.90, the open interest changed by -2 which decreased total open position to 107
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 5.5, which was -2.75 lower than the previous day. The implied volatity was 29.08, the open interest changed by -1 which decreased total open position to 108
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 8.25, which was -5.30 lower than the previous day. The implied volatity was 28.03, the open interest changed by -8 which decreased total open position to 109
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 13.55, which was -9.10 lower than the previous day. The implied volatity was 29.62, the open interest changed by 41 which increased total open position to 117
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 22.65, which was -5.00 lower than the previous day. The implied volatity was 25.17, the open interest changed by 5 which increased total open position to 77
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 27.65, which was -5.60 lower than the previous day. The implied volatity was 23.26, the open interest changed by -3 which decreased total open position to 71
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 33.25, which was -36.10 lower than the previous day. The implied volatity was 23.83, the open interest changed by 14 which increased total open position to 76
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 69.35, which was -19.70 lower than the previous day. The implied volatity was 25.57, the open interest changed by 16 which increased total open position to 62
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 89.05, which was 11.05 higher than the previous day. The implied volatity was 25.49, the open interest changed by 18 which increased total open position to 49
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 78, which was -22.60 lower than the previous day. The implied volatity was 25.42, the open interest changed by 8 which increased total open position to 31
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 100.6, which was -12.60 lower than the previous day. The implied volatity was 25.81, the open interest changed by 20 which increased total open position to 24
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 113.2, which was 9.20 higher than the previous day. The implied volatity was 27.44, the open interest changed by 3 which increased total open position to 4
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 104, which was -347.35 lower than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 0
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 451.35, which was 0.00 lower than the previous day. The implied volatity was 3.35, 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 451.35, which was 0.00 lower than the previous day. The implied volatity was 1.83, 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 451.35, which was 0.00 lower than the previous day. The implied volatity was 1.81, 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 451.35, 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 Nov LTIM was trading at 5885.95. The strike last trading price was 451.35, 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 451.35, 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 451.35, 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 451.35, which was 0.00 lower than the previous day. The implied volatity was 0.07, 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 451.35, which was 0.00 lower than the previous day. The implied volatity was 0.02, 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 451.35, 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 451.35, 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 451.35, which was lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
