LTIM
Ltimindtree Limited
Historical option data for LTIM
18 Sep 2024 04:11 PM IST
| LTIM 6100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 6366.30 | 290 | -76.55 | 13,350 | -1,200 | 36,300 | ||||
| 17 Sept | 6455.75 | 366.55 | 20.60 | 4,650 | -900 | 37,500 | ||||
| 16 Sept | 6423.45 | 345.95 | 7.60 | 8,850 | 300 | 38,400 | ||||
| 13 Sept | 6416.20 | 338.35 | 38.75 | 6,000 | -2,550 | 38,100 | ||||
| 12 Sept | 6392.35 | 299.6 | 42.50 | 8,550 | -3,300 | 40,650 | ||||
| 11 Sept | 6299.30 | 257.1 | -33.40 | 5,250 | -600 | 43,950 | ||||
|
|
||||||||||
| 10 Sept | 6343.35 | 290.5 | 114.50 | 67,050 | -7,950 | 44,550 | ||||
| 9 Sept | 6146.60 | 176 | -40.30 | 1,42,050 | 9,750 | 52,350 | ||||
| 6 Sept | 6165.40 | 216.3 | 11.35 | 1,69,350 | -25,500 | 42,750 | ||||
| 5 Sept | 6149.30 | 204.95 | 45.00 | 4,61,400 | 14,250 | 65,100 | ||||
| 4 Sept | 6071.20 | 159.95 | -40.85 | 1,41,000 | -2,850 | 50,850 | ||||
| 3 Sept | 6145.70 | 200.8 | -10.90 | 86,700 | 2,100 | 53,550 | ||||
| 2 Sept | 6153.50 | 211.7 | -23.30 | 1,08,900 | 450 | 51,300 | ||||
| 30 Aug | 6156.05 | 235 | 15.00 | 3,18,450 | -10,050 | 51,750 | ||||
| 29 Aug | 6132.10 | 220 | -11.65 | 2,21,250 | 3,450 | 62,850 | ||||
| 28 Aug | 6127.55 | 231.65 | 171.45 | 9,95,850 | 60,000 | 62,550 | ||||
| 27 Aug | 5751.55 | 60.2 | -75.10 | 3,150 | 2,550 | 2,550 | ||||
| 26 Aug | 5739.95 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5641.60 | 135.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5704.40 | 135.3 | 135.30 | 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 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 6100 expiring on 26SEP2024
Delta for 6100 CE is -
Historical price for 6100 CE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 290, which was -76.55 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 36300
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 366.55, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 37500
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 345.95, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 38400
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 338.35, which was 38.75 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 38100
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 299.6, which was 42.50 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 40650
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 257.1, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 43950
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 290.5, which was 114.50 higher than the previous day. The implied volatity was -, the open interest changed by -7950 which decreased total open position to 44550
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 176, which was -40.30 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 52350
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 216.3, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 42750
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 204.95, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 65100
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 159.95, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 50850
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 200.8, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 53550
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 211.7, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 51300
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 235, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -10050 which decreased total open position to 51750
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 220, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 62850
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 231.65, which was 171.45 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 62550
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 60.2, which was -75.10 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2550
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 135.3, 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 Aug LTIM was trading at 5641.60. The strike last trading price was 135.3, 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 Aug LTIM was trading at 5704.40. The strike last trading price was 135.3, which was 135.30 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LTIM 6100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 6366.30 | 33.6 | 19.65 | 2,44,800 | -3,750 | 79,650 |
| 17 Sept | 6455.75 | 13.95 | -4.05 | 39,900 | -600 | 83,250 |
| 16 Sept | 6423.45 | 18 | -2.25 | 33,750 | -3,300 | 84,000 |
| 13 Sept | 6416.20 | 20.25 | -8.70 | 86,400 | -4,200 | 87,450 |
| 12 Sept | 6392.35 | 28.95 | -21.20 | 98,250 | -1,650 | 91,650 |
| 11 Sept | 6299.30 | 50.15 | 0.00 | 94,500 | -1,800 | 93,450 |
| 10 Sept | 6343.35 | 50.15 | -63.35 | 2,36,100 | 4,500 | 95,550 |
| 9 Sept | 6146.60 | 113.5 | -8.25 | 2,42,700 | -3,900 | 90,600 |
| 6 Sept | 6165.40 | 121.75 | 9.70 | 3,81,150 | 23,250 | 94,800 |
| 5 Sept | 6149.30 | 112.05 | -32.00 | 2,04,000 | -150 | 71,700 |
| 4 Sept | 6071.20 | 144.05 | 26.80 | 1,55,400 | -17,100 | 71,550 |
| 3 Sept | 6145.70 | 117.25 | -15.75 | 1,21,500 | 12,300 | 1,00,050 |
| 2 Sept | 6153.50 | 133 | 3.90 | 1,32,150 | -4,050 | 87,300 |
| 30 Aug | 6156.05 | 129.1 | -24.90 | 2,39,250 | 17,550 | 97,200 |
| 29 Aug | 6132.10 | 154 | -21.00 | 2,30,250 | 15,150 | 79,500 |
| 28 Aug | 6127.55 | 175 | -573.10 | 3,97,500 | 66,450 | 66,450 |
| 27 Aug | 5751.55 | 748.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5739.95 | 748.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5641.60 | 748.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 748.1 | 748.10 | 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 | 0 | 0 | |
For Ltimindtree Limited - strike price 6100 expiring on 26SEP2024
Delta for 6100 PE is -
Historical price for 6100 PE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 33.6, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 79650
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 13.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 83250
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 18, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 84000
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 20.25, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 87450
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 28.95, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 91650
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 50.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 93450
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 50.15, which was -63.35 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 95550
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 113.5, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 90600
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 121.75, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 94800
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 112.05, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 71700
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 144.05, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 71550
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 117.25, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 100050
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 133, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 87300
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 129.1, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 97200
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 154, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 15150 which increased total open position to 79500
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 175, which was -573.10 lower than the previous day. The implied volatity was -, the open interest changed by 66450 which increased total open position to 66450
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 748.1, 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 Aug LTIM was trading at 5739.95. The strike last trading price was 748.1, 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 Aug LTIM was trading at 5641.60. The strike last trading price was 748.1, 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 Aug LTIM was trading at 5704.40. The strike last trading price was 748.1, which was 748.10 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0