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

5994.65 47.10 (0.79%)

Back to Option Chain


Historical option data for LTIM

14 Nov 2024 04:11 PM IST
LTIM 28NOV2024 6050 CE
Delta: 0.44
Vega: 4.62
Theta: -4.12
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.44

Historical price for 6050 CE is as follows

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: -0.54
Vega: 4.65
Theta: -3.62
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.54

Historical price for 6050 PE is as follows

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