LTIM
Ltimindtree Limited
Historical option data for LTIM
14 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 6100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 4.37
Theta: -3.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 5994.65 | 55 | -1.35 | 19.91 | 446 | 6 | 257 | |||
| 13 Nov | 5947.55 | 56.35 | -9.85 | 23.03 | 362 | -2 | 251 | |||
| 12 Nov | 6005.05 | 66.2 | -9.95 | 21.53 | 1,261 | 52 | 264 | |||
| 11 Nov | 5974.60 | 76.15 | 12.30 | 22.65 | 522 | 37 | 212 | |||
| 8 Nov | 5926.95 | 63.85 | 2.05 | 22.93 | 351 | -16 | 176 | |||
| 7 Nov | 5886.00 | 61.8 | -46.05 | 23.79 | 361 | -31 | 191 | |||
| 6 Nov | 5990.15 | 107.85 | 56.65 | 23.30 | 806 | 84 | 226 | |||
| 5 Nov | 5719.85 | 51.2 | -13.25 | 28.34 | 175 | 4 | 143 | |||
| 4 Nov | 5737.15 | 64.45 | -2.15 | 30.85 | 196 | 16 | 128 | |||
| 1 Nov | 5731.60 | 66.6 | 0.60 | 30.00 | 39 | 3 | 112 | |||
| 31 Oct | 5710.85 | 66 | -20.55 | - | 139 | 43 | 108 | |||
| 30 Oct | 5795.15 | 86.55 | -19.40 | - | 35 | -1 | 62 | |||
| 29 Oct | 5852.25 | 105.95 | -15.75 | - | 110 | 27 | 63 | |||
| 28 Oct | 5889.80 | 121.7 | -14.85 | - | 15 | 4 | 36 | |||
| 25 Oct | 5903.20 | 136.55 | -23.45 | - | 8 | 2 | 32 | |||
| 24 Oct | 5970.35 | 160 | -5.00 | - | 15 | 6 | 31 | |||
| 23 Oct | 5935.05 | 165 | 30.00 | - | 28 | 11 | 26 | |||
| 22 Oct | 5876.65 | 135 | -35.95 | - | 15 | 0 | 14 | |||
| 21 Oct | 5943.10 | 170.95 | -15.05 | - | 10 | 2 | 13 | |||
| 18 Oct | 5991.70 | 186 | -286.45 | - | 16 | 10 | 10 | |||
| 17 Oct | 6394.45 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6448.55 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6410.95 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 6346.05 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6440.55 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 6344.10 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 6326.10 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 6373.10 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 6366.30 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 6299.30 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 6343.35 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 6146.60 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 6165.40 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 6149.30 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 6071.20 | 472.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Sept | 6145.70 | 472.45 | 472.45 | - | 0 | 0 | 0 | |||
| 2 Sept | 6153.50 | 0 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6100 expiring on 28NOV2024
Delta for 6100 CE is 0.36
Historical price for 6100 CE is as follows
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 55, which was -1.35 lower than the previous day. The implied volatity was 19.91, the open interest changed by 6 which increased total open position to 257
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 56.35, which was -9.85 lower than the previous day. The implied volatity was 23.03, the open interest changed by -2 which decreased total open position to 251
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 66.2, which was -9.95 lower than the previous day. The implied volatity was 21.53, the open interest changed by 52 which increased total open position to 264
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 76.15, which was 12.30 higher than the previous day. The implied volatity was 22.65, the open interest changed by 37 which increased total open position to 212
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 63.85, which was 2.05 higher than the previous day. The implied volatity was 22.93, the open interest changed by -16 which decreased total open position to 176
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 61.8, which was -46.05 lower than the previous day. The implied volatity was 23.79, the open interest changed by -31 which decreased total open position to 191
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 107.85, which was 56.65 higher than the previous day. The implied volatity was 23.30, the open interest changed by 84 which increased total open position to 226
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 51.2, which was -13.25 lower than the previous day. The implied volatity was 28.34, the open interest changed by 4 which increased total open position to 143
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 64.45, which was -2.15 lower than the previous day. The implied volatity was 30.85, the open interest changed by 16 which increased total open position to 128
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 66.6, which was 0.60 higher than the previous day. The implied volatity was 30.00, the open interest changed by 3 which increased total open position to 112
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 66, which was -20.55 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 86.55, which was -19.40 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 105.95, which was -15.75 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 121.7, which was -14.85 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 136.55, which was -23.45 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 160, which was -5.00 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 165, which was 30.00 higher 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 135, which was -35.95 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 170.95, which was -15.05 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 186, which was -286.45 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 472.45, 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 472.45, 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 472.45, 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 472.45, 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 472.45, 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 472.45, 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 472.45, 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 472.45, 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 Sept LTIM was trading at 6344.10. The strike last trading price was 472.45, 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 Sept LTIM was trading at 6326.10. The strike last trading price was 472.45, 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 20 Sept LTIM was trading at 6373.10. The strike last trading price was 472.45, 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 Sept LTIM was trading at 6366.30. The strike last trading price was 472.45, 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 Sept LTIM was trading at 6299.30. The strike last trading price was 472.45, 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 Sept LTIM was trading at 6343.35. The strike last trading price was 472.45, 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 Sept LTIM was trading at 6146.60. The strike last trading price was 472.45, 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 6 Sept LTIM was trading at 6165.40. The strike last trading price was 472.45, 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 5 Sept LTIM was trading at 6149.30. The strike last trading price was 472.45, 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 Sept LTIM was trading at 6071.20. The strike last trading price was 472.45, 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 3 Sept LTIM was trading at 6145.70. The strike last trading price was 472.45, which was 472.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 6100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 4.45
Theta: -2.62
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 5994.65 | 161 | -25.50 | 23.16 | 36 | 0 | 50 |
| 13 Nov | 5947.55 | 186.5 | 5.20 | 21.36 | 39 | 15 | 51 |
| 12 Nov | 6005.05 | 181.3 | 9.20 | 25.06 | 34 | 0 | 36 |
| 11 Nov | 5974.60 | 172.1 | -132.35 | 22.91 | 35 | 8 | 35 |
| 8 Nov | 5926.95 | 304.45 | 0.00 | 0.00 | 0 | 3 | 0 |
| 7 Nov | 5886.00 | 304.45 | 108.00 | 34.25 | 7 | 3 | 27 |
| 6 Nov | 5990.15 | 196.45 | -193.40 | 27.47 | 13 | 4 | 24 |
| 5 Nov | 5719.85 | 389.85 | -20.15 | 29.93 | 3 | 0 | 19 |
| 4 Nov | 5737.15 | 410 | 0.00 | 0.00 | 0 | -1 | 0 |
| 1 Nov | 5731.60 | 410 | -80.00 | 30.35 | 1 | 0 | 20 |
| 31 Oct | 5710.85 | 490 | 181.00 | - | 1 | 0 | 19 |
| 30 Oct | 5795.15 | 309 | 0.75 | - | 6 | 4 | 18 |
| 29 Oct | 5852.25 | 308.25 | -1.75 | - | 10 | 9 | 14 |
| 28 Oct | 5889.80 | 310 | 0.00 | - | 0 | 5 | 0 |
| 25 Oct | 5903.20 | 310 | 191.10 | - | 5 | 2 | 2 |
| 24 Oct | 5970.35 | 118.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 118.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5876.65 | 118.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5943.10 | 118.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5991.70 | 118.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6394.45 | 118.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6359.35 | 118.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 118.9 | 0.00 | - | 0 | -1 | 0 |
| 14 Oct | 6448.55 | 118.9 | -6.95 | - | 1 | 0 | 1 |
| 11 Oct | 6410.95 | 125.85 | -204.80 | - | 1 | 0 | 0 |
| 10 Oct | 6346.05 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6440.55 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 6344.10 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 6326.10 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 6373.10 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 6366.30 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 6299.30 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 6343.35 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 6146.60 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 6165.40 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 6149.30 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 6071.20 | 330.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 6145.70 | 330.65 | 330.65 | - | 0 | 0 | 0 |
| 2 Sept | 6153.50 | 0 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6100 expiring on 28NOV2024
Delta for 6100 PE is -0.62
Historical price for 6100 PE is as follows
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 161, which was -25.50 lower than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 50
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 186.5, which was 5.20 higher than the previous day. The implied volatity was 21.36, the open interest changed by 15 which increased total open position to 51
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 181.3, which was 9.20 higher than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 36
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 172.1, which was -132.35 lower than the previous day. The implied volatity was 22.91, the open interest changed by 8 which increased total open position to 35
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 304.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 304.45, which was 108.00 higher than the previous day. The implied volatity was 34.25, the open interest changed by 3 which increased total open position to 27
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 196.45, which was -193.40 lower than the previous day. The implied volatity was 27.47, the open interest changed by 4 which increased total open position to 24
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 389.85, which was -20.15 lower than the previous day. The implied volatity was 29.93, the open interest changed by 0 which decreased total open position to 19
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 410, 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 1 Nov LTIM was trading at 5731.60. The strike last trading price was 410, which was -80.00 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 20
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 490, which was 181.00 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 309, which was 0.75 higher 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 308.25, which was -1.75 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 310, 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 310, which was 191.10 higher 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 118.9, 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 118.9, 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 118.9, 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 118.9, 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 118.9, 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 118.9, 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 118.9, 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 118.9, 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 118.9, which was -6.95 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 125.85, which was -204.80 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 330.65, 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 330.65, 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 330.65, 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 Sept LTIM was trading at 6344.10. The strike last trading price was 330.65, 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 Sept LTIM was trading at 6326.10. The strike last trading price was 330.65, 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 20 Sept LTIM was trading at 6373.10. The strike last trading price was 330.65, 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 Sept LTIM was trading at 6366.30. The strike last trading price was 330.65, 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 Sept LTIM was trading at 6299.30. The strike last trading price was 330.65, 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 Sept LTIM was trading at 6343.35. The strike last trading price was 330.65, 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 Sept LTIM was trading at 6146.60. The strike last trading price was 330.65, 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 6 Sept LTIM was trading at 6165.40. The strike last trading price was 330.65, 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 5 Sept LTIM was trading at 6149.30. The strike last trading price was 330.65, 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 Sept LTIM was trading at 6071.20. The strike last trading price was 330.65, 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 3 Sept LTIM was trading at 6145.70. The strike last trading price was 330.65, which was 330.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
