LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 6150 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.20
Vega: 2.11
Theta: -4.58
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 19.8 | -19.3 | 24.26 | 340 | -30 | 126 | |||
23 Jan | 6002.05 | 41.1 | 28.80 | 29.18 | 832 | 50 | 156 | |||
22 Jan | 5849.90 | 12.3 | 0.70 | 26.95 | 145 | -39 | 106 | |||
21 Jan | 5758.40 | 11.6 | -13.15 | 30.53 | 151 | -27 | 146 | |||
20 Jan | 5825.30 | 24.75 | -12.00 | 31.03 | 202 | -33 | 174 | |||
17 Jan | 5890.30 | 36.75 | -94.25 | 26.88 | 740 | 29 | 208 | |||
16 Jan | 5978.80 | 131 | 52.15 | 40.69 | 450 | 32 | 181 | |||
15 Jan | 5837.55 | 78.85 | 26.30 | 39.56 | 127 | 11 | 151 | |||
14 Jan | 5751.90 | 52.55 | -82.25 | 35.46 | 466 | -17 | 142 | |||
13 Jan | 6030.75 | 134.8 | -49.85 | 34.05 | 502 | 9 | 160 | |||
10 Jan | 6124.40 | 184.65 | 112.20 | 33.00 | 1,890 | 53 | 124 | |||
9 Jan | 5840.70 | 72.45 | -17.60 | 32.06 | 68 | 23 | 70 | |||
8 Jan | 5881.85 | 90.05 | 17.90 | 32.38 | 96 | -22 | 47 | |||
7 Jan | 5756.95 | 72.15 | 15.05 | 34.24 | 60 | 23 | 69 | |||
6 Jan | 5731.35 | 57.1 | 6.60 | 31.64 | 67 | 2 | 45 | |||
3 Jan | 5733.40 | 50.5 | 0.00 | 0.00 | 0 | 2 | 0 | |||
2 Jan | 5753.05 | 50.5 | 10.10 | 26.17 | 30 | 1 | 42 | |||
1 Jan | 5673.35 | 40.4 | 10.10 | 26.89 | 27 | -2 | 39 | |||
31 Dec | 5585.90 | 30.3 | -11.70 | 26.53 | 18 | -6 | 40 | |||
30 Dec | 5643.50 | 42 | -0.55 | 28.19 | 5 | 1 | 46 | |||
27 Dec | 5678.00 | 42.55 | -25.45 | 24.93 | 60 | 25 | 42 | |||
26 Dec | 5752.35 | 68 | -70.85 | 25.60 | 26 | 9 | 16 | |||
24 Dec | 5725.70 | 138.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
23 Dec | 5730.45 | 138.85 | 0.00 | 0.00 | 0 | 7 | 0 | |||
20 Dec | 5824.30 | 138.85 | -234.65 | 31.43 | 12 | 6 | 6 | |||
19 Dec | 6220.60 | 373.5 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 6574.05 | 373.5 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6696.95 | 373.5 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
16 Dec | 6738.45 | 373.5 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 6714.45 | 373.5 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 6667.65 | 373.5 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 6598.60 | 373.5 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6579.30 | 373.5 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 6389.05 | 373.5 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 6378.90 | 373.5 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 6347.15 | 373.5 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 6167.00 | 373.5 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6150 expiring on 30JAN2025
Delta for 6150 CE is 0.20
Historical price for 6150 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 19.8, which was -19.3 lower than the previous day. The implied volatity was 24.26, the open interest changed by -30 which decreased total open position to 126
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 41.1, which was 28.80 higher than the previous day. The implied volatity was 29.18, the open interest changed by 50 which increased total open position to 156
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 12.3, which was 0.70 higher than the previous day. The implied volatity was 26.95, the open interest changed by -39 which decreased total open position to 106
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 11.6, which was -13.15 lower than the previous day. The implied volatity was 30.53, the open interest changed by -27 which decreased total open position to 146
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 24.75, which was -12.00 lower than the previous day. The implied volatity was 31.03, the open interest changed by -33 which decreased total open position to 174
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 36.75, which was -94.25 lower than the previous day. The implied volatity was 26.88, the open interest changed by 29 which increased total open position to 208
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 131, which was 52.15 higher than the previous day. The implied volatity was 40.69, the open interest changed by 32 which increased total open position to 181
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 78.85, which was 26.30 higher than the previous day. The implied volatity was 39.56, the open interest changed by 11 which increased total open position to 151
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 52.55, which was -82.25 lower than the previous day. The implied volatity was 35.46, the open interest changed by -17 which decreased total open position to 142
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 134.8, which was -49.85 lower than the previous day. The implied volatity was 34.05, the open interest changed by 9 which increased total open position to 160
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 184.65, which was 112.20 higher than the previous day. The implied volatity was 33.00, the open interest changed by 53 which increased total open position to 124
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 72.45, which was -17.60 lower than the previous day. The implied volatity was 32.06, the open interest changed by 23 which increased total open position to 70
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 90.05, which was 17.90 higher than the previous day. The implied volatity was 32.38, the open interest changed by -22 which decreased total open position to 47
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 72.15, which was 15.05 higher than the previous day. The implied volatity was 34.24, the open interest changed by 23 which increased total open position to 69
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 57.1, which was 6.60 higher than the previous day. The implied volatity was 31.64, the open interest changed by 2 which increased total open position to 45
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 50.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 50.5, which was 10.10 higher than the previous day. The implied volatity was 26.17, the open interest changed by 1 which increased total open position to 42
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 40.4, which was 10.10 higher than the previous day. The implied volatity was 26.89, the open interest changed by -2 which decreased total open position to 39
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 30.3, which was -11.70 lower than the previous day. The implied volatity was 26.53, the open interest changed by -6 which decreased total open position to 40
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 42, which was -0.55 lower than the previous day. The implied volatity was 28.19, the open interest changed by 1 which increased total open position to 46
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 42.55, which was -25.45 lower than the previous day. The implied volatity was 24.93, the open interest changed by 25 which increased total open position to 42
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 68, which was -70.85 lower than the previous day. The implied volatity was 25.60, the open interest changed by 9 which increased total open position to 16
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 138.85, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 138.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 138.85, which was -234.65 lower than the previous day. The implied volatity was 31.43, the open interest changed by 6 which increased total open position to 6
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 373.5, 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 Dec LTIM was trading at 6574.05. The strike last trading price was 373.5, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 373.5, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 373.5, 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 13 Dec LTIM was trading at 6714.45. The strike last trading price was 373.5, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 373.5, 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 Dec LTIM was trading at 6598.60. The strike last trading price was 373.5, 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 10 Dec LTIM was trading at 6579.30. The strike last trading price was 373.5, 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 9 Dec LTIM was trading at 6389.05. The strike last trading price was 373.5, 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 Dec LTIM was trading at 6378.90. The strike last trading price was 373.5, 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 5 Dec LTIM was trading at 6347.15. The strike last trading price was 373.5, 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 3 Dec LTIM was trading at 6167.00. The strike last trading price was 373.5, 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 30JAN2025 6150 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 286.75 | 0 | - | 0 | 0 | 0 |
23 Jan | 6002.05 | 286.75 | 0.00 | - | 0 | 0 | 0 |
22 Jan | 5849.90 | 286.75 | 0.00 | - | 0 | 0 | 0 |
21 Jan | 5758.40 | 286.75 | 0.00 | - | 0 | 0 | 0 |
20 Jan | 5825.30 | 286.75 | 0.00 | - | 0 | 0 | 0 |
17 Jan | 5890.30 | 286.75 | 0.00 | - | 0 | 0 | 0 |
16 Jan | 5978.80 | 286.75 | 0.00 | - | 0 | 0 | 0 |
15 Jan | 5837.55 | 286.75 | 0.00 | - | 0 | 0 | 0 |
14 Jan | 5751.90 | 286.75 | 0.00 | - | 0 | 0 | 0 |
13 Jan | 6030.75 | 286.75 | 0.00 | - | 0 | 0 | 0 |
10 Jan | 6124.40 | 286.75 | 0.00 | - | 0 | 0 | 0 |
9 Jan | 5840.70 | 286.75 | 0.00 | - | 0 | 0 | 0 |
8 Jan | 5881.85 | 286.75 | 0.00 | - | 0 | 0 | 0 |
7 Jan | 5756.95 | 286.75 | 0.00 | - | 0 | 0 | 0 |
6 Jan | 5731.35 | 286.75 | 0.00 | - | 0 | 0 | 0 |
3 Jan | 5733.40 | 286.75 | 0.00 | - | 0 | 0 | 0 |
2 Jan | 5753.05 | 286.75 | 0.00 | - | 0 | 0 | 0 |
1 Jan | 5673.35 | 286.75 | 0.00 | - | 0 | 0 | 0 |
31 Dec | 5585.90 | 286.75 | 0.00 | - | 0 | 0 | 0 |
30 Dec | 5643.50 | 286.75 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 5678.00 | 286.75 | 0.00 | - | 0 | 0 | 0 |
26 Dec | 5752.35 | 286.75 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 5725.70 | 286.75 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 5730.45 | 286.75 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 5824.30 | 286.75 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 6220.60 | 286.75 | 0.00 | 1.86 | 0 | 0 | 0 |
18 Dec | 6574.05 | 286.75 | 0.00 | 5.46 | 0 | 0 | 0 |
17 Dec | 6696.95 | 286.75 | 0.00 | 6.28 | 0 | 0 | 0 |
16 Dec | 6738.45 | 286.75 | 0.00 | 6.94 | 0 | 0 | 0 |
13 Dec | 6714.45 | 286.75 | 0.00 | 6.52 | 0 | 0 | 0 |
12 Dec | 6667.65 | 286.75 | 0.00 | 6.29 | 0 | 0 | 0 |
11 Dec | 6598.60 | 286.75 | 0.00 | 5.28 | 0 | 0 | 0 |
10 Dec | 6579.30 | 286.75 | 0.00 | 5.26 | 0 | 0 | 0 |
9 Dec | 6389.05 | 286.75 | 0.00 | 3.49 | 0 | 0 | 0 |
6 Dec | 6378.90 | 286.75 | 0.00 | 3.13 | 0 | 0 | 0 |
5 Dec | 6347.15 | 286.75 | 0.00 | 2.94 | 0 | 0 | 0 |
3 Dec | 6167.00 | 286.75 | 1.28 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6150 expiring on 30JAN2025
Delta for 6150 PE is -
Historical price for 6150 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 286.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 286.75, 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 Jan LTIM was trading at 5849.90. The strike last trading price was 286.75, 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 Jan LTIM was trading at 5758.40. The strike last trading price was 286.75, 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 Jan LTIM was trading at 5825.30. The strike last trading price was 286.75, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 286.75, 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 286.75, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 286.75, 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 Jan LTIM was trading at 5751.90. The strike last trading price was 286.75, 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 13 Jan LTIM was trading at 6030.75. The strike last trading price was 286.75, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 286.75, 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 9 Jan LTIM was trading at 5840.70. The strike last trading price was 286.75, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 286.75, 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 Jan LTIM was trading at 5756.95. The strike last trading price was 286.75, 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 Jan LTIM was trading at 5731.35. The strike last trading price was 286.75, 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 286.75, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 286.75, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 286.75, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 286.75, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 286.75, 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 Dec LTIM was trading at 5678.00. The strike last trading price was 286.75, 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 Dec LTIM was trading at 5752.35. The strike last trading price was 286.75, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 286.75, 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 Dec LTIM was trading at 5730.45. The strike last trading price was 286.75, 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 Dec LTIM was trading at 5824.30. The strike last trading price was 286.75, 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 Dec LTIM was trading at 6220.60. The strike last trading price was 286.75, which was 0.00 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 286.75, which was 0.00 lower than the previous day. The implied volatity was 5.46, 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 286.75, which was 0.00 lower than the previous day. The implied volatity was 6.28, 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 286.75, which was 0.00 lower than the previous day. The implied volatity was 6.94, 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 286.75, which was 0.00 lower than the previous day. The implied volatity was 6.52, 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 286.75, which was 0.00 lower than the previous day. The implied volatity was 6.29, 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 286.75, which was 0.00 lower than the previous day. The implied volatity was 5.28, 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 286.75, which was 0.00 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 286.75, which was 0.00 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 286.75, which was 0.00 lower than the previous day. The implied volatity was 3.13, 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 286.75, which was 0.00 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 286.75, which was lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0