LTIM
Ltimindtree Limited
Historical option data for LTIM
21 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 6050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 2.55
Theta: -4.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5931.05 | 28.05 | 1.05 | 24.49 | 154 | 11 | 212 | |||
| 20 Nov | 5885.95 | 27 | 0.00 | 22.06 | 282 | 17 | 201 | |||
| 19 Nov | 5885.95 | 27 | 4.00 | 22.06 | 282 | 17 | 201 | |||
| 18 Nov | 5841.50 | 23 | -54.70 | 22.92 | 387 | 64 | 177 | |||
| 14 Nov | 5994.65 | 77.7 | 2.80 | 20.71 | 158 | -1 | 112 | |||
| 13 Nov | 5947.55 | 74.9 | -10.70 | 23.43 | 270 | -18 | 113 | |||
| 12 Nov | 6005.05 | 85.6 | -10.90 | 21.58 | 542 | 57 | 138 | |||
| 11 Nov | 5974.60 | 96.5 | 17.80 | 22.77 | 172 | 14 | 80 | |||
| 8 Nov | 5926.95 | 78.7 | 2.40 | 22.66 | 215 | 14 | 66 | |||
| 7 Nov | 5886.00 | 76.3 | -50.95 | 23.67 | 77 | 10 | 51 | |||
| 6 Nov | 5990.15 | 127.25 | 67.65 | 22.86 | 253 | 35 | 44 | |||
| 5 Nov | 5719.85 | 59.6 | -12.65 | 27.79 | 51 | 10 | 12 | |||
| 4 Nov | 5737.15 | 72.25 | -10.30 | 30.02 | 2 | 1 | 1 | |||
| 1 Nov | 5731.60 | 82.55 | -146.80 | 30.76 | 2 | 0 | 2 | |||
| 31 Oct | 5710.85 | 229.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 5795.15 | 229.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5852.25 | 229.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5889.80 | 229.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5903.20 | 229.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 5970.35 | 229.35 | 0.00 | - | 0 | 2 | 0 | |||
| 23 Oct | 5935.05 | 229.35 | -199.00 | - | 2 | 0 | 0 | |||
| 22 Oct | 5876.65 | 428.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5943.10 | 428.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5991.70 | 428.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6394.45 | 428.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 428.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 428.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6448.55 | 428.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6410.95 | 428.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 6346.05 | 428.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6440.55 | 428.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 428.35 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6050 expiring on 28NOV2024
Delta for 6050 CE is 0.24
Historical price for 6050 CE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 28.05, which was 1.05 higher than the previous day. The implied volatity was 24.49, the open interest changed by 11 which increased total open position to 212
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 27, which was 0.00 lower than the previous day. The implied volatity was 22.06, the open interest changed by 17 which increased total open position to 201
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 27, which was 4.00 higher than the previous day. The implied volatity was 22.06, the open interest changed by 17 which increased total open position to 201
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 23, which was -54.70 lower than the previous day. The implied volatity was 22.92, the open interest changed by 64 which increased total open position to 177
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 77.7, which was 2.80 higher than the previous day. The implied volatity was 20.71, the open interest changed by -1 which decreased total open position to 112
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 74.9, which was -10.70 lower than the previous day. The implied volatity was 23.43, the open interest changed by -18 which decreased total open position to 113
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 85.6, which was -10.90 lower than the previous day. The implied volatity was 21.58, the open interest changed by 57 which increased total open position to 138
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 96.5, which was 17.80 higher than the previous day. The implied volatity was 22.77, the open interest changed by 14 which increased total open position to 80
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 78.7, which was 2.40 higher than the previous day. The implied volatity was 22.66, the open interest changed by 14 which increased total open position to 66
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 76.3, which was -50.95 lower than the previous day. The implied volatity was 23.67, the open interest changed by 10 which increased total open position to 51
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 127.25, which was 67.65 higher than the previous day. The implied volatity was 22.86, the open interest changed by 35 which increased total open position to 44
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 59.6, which was -12.65 lower than the previous day. The implied volatity was 27.79, the open interest changed by 10 which increased total open position to 12
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 72.25, which was -10.30 lower than the previous day. The implied volatity was 30.02, the open interest changed by 1 which increased total open position to 1
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 82.55, which was -146.80 lower than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 2
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 229.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTIM was trading at 5795.15. The strike last trading price was 229.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTIM was trading at 5852.25. The strike last trading price was 229.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTIM was trading at 5889.80. The strike last trading price was 229.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTIM was trading at 5903.20. The strike last trading price was 229.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTIM was trading at 5970.35. The strike last trading price was 229.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTIM was trading at 5935.05. The strike last trading price was 229.35, which was -199.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTIM was trading at 5876.65. The strike last trading price was 428.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTIM was trading at 5943.10. The strike last trading price was 428.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTIM was trading at 5991.70. The strike last trading price was 428.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 428.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 428.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 428.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LTIM was trading at 6448.55. The strike last trading price was 428.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LTIM was trading at 6410.95. The strike last trading price was 428.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LTIM was trading at 6346.05. The strike last trading price was 428.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LTIM was trading at 6440.55. The strike last trading price was 428.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 428.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 6050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 2.45
Theta: -2.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5931.05 | 169 | 29.95 | 22.80 | 7 | 0 | 79 |
| 20 Nov | 5885.95 | 139.05 | 0.00 | - | 1 | 0 | 79 |
| 19 Nov | 5885.95 | 139.05 | -94.15 | - | 1 | 0 | 79 |
| 18 Nov | 5841.50 | 233.2 | 82.80 | 26.43 | 36 | 9 | 80 |
| 14 Nov | 5994.65 | 150.4 | -7.35 | 27.37 | 62 | 14 | 71 |
| 13 Nov | 5947.55 | 157.75 | 9.00 | 22.42 | 39 | 14 | 57 |
| 12 Nov | 6005.05 | 148.75 | 1.00 | 24.54 | 87 | 22 | 42 |
| 11 Nov | 5974.60 | 147.75 | -30.05 | 24.01 | 33 | 16 | 18 |
| 8 Nov | 5926.95 | 177.8 | -88.75 | 20.57 | 2 | 1 | 3 |
| 7 Nov | 5886.00 | 266.55 | 99.55 | 33.19 | 1 | 0 | 2 |
| 6 Nov | 5990.15 | 167 | -206.85 | 27.13 | 1 | 0 | 1 |
| 5 Nov | 5719.85 | 373.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 5737.15 | 373.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 5731.60 | 373.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 5710.85 | 373.85 | 135.30 | - | 1 | 0 | 0 |
| 30 Oct | 5795.15 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5852.25 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5889.80 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5903.20 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5970.35 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5876.65 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5943.10 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5991.70 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6394.45 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6359.35 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6448.55 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6410.95 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6346.05 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6440.55 | 238.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 238.55 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6050 expiring on 28NOV2024
Delta for 6050 PE is -0.77
Historical price for 6050 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 169, which was 29.95 higher than the previous day. The implied volatity was 22.80, the open interest changed by 0 which decreased total open position to 79
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 139.05, 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 79
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 139.05, which was -94.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 233.2, which was 82.80 higher than the previous day. The implied volatity was 26.43, the open interest changed by 9 which increased total open position to 80
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 150.4, which was -7.35 lower than the previous day. The implied volatity was 27.37, the open interest changed by 14 which increased total open position to 71
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 157.75, which was 9.00 higher than the previous day. The implied volatity was 22.42, the open interest changed by 14 which increased total open position to 57
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 148.75, which was 1.00 higher than the previous day. The implied volatity was 24.54, the open interest changed by 22 which increased total open position to 42
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 147.75, which was -30.05 lower than the previous day. The implied volatity was 24.01, the open interest changed by 16 which increased total open position to 18
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 177.8, which was -88.75 lower than the previous day. The implied volatity was 20.57, the open interest changed by 1 which increased total open position to 3
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 266.55, which was 99.55 higher than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 2
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 167, which was -206.85 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 1
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 373.85, 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 Nov LTIM was trading at 5737.15. The strike last trading price was 373.85, 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 1 Nov LTIM was trading at 5731.60. The strike last trading price was 373.85, 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 31 Oct LTIM was trading at 5710.85. The strike last trading price was 373.85, which was 135.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTIM was trading at 5795.15. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTIM was trading at 5852.25. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTIM was trading at 5889.80. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTIM was trading at 5903.20. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTIM was trading at 5970.35. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTIM was trading at 5935.05. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTIM was trading at 5876.65. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTIM was trading at 5943.10. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTIM was trading at 5991.70. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LTIM was trading at 6448.55. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LTIM was trading at 6410.95. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LTIM was trading at 6346.05. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LTIM was trading at 6440.55. The strike last trading price was 238.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 238.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
