LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 6150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 1.29
Theta: -3.57
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 10.8 | -131.20 | 31.68 | 3,103 | 268 | 401 | |||
| 19 Dec | 6220.60 | 142 | -430.00 | 27.60 | 275 | -9 | 135 | |||
| 18 Dec | 6574.05 | 572 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 6696.95 | 572 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 16 Dec | 6738.45 | 572 | 72.00 | - | 1 | 0 | 145 | |||
| 13 Dec | 6714.45 | 500 | -35.00 | - | 2 | 0 | 145 | |||
| 12 Dec | 6667.65 | 535 | 94.65 | - | 3 | 0 | 146 | |||
| 11 Dec | 6598.60 | 440.35 | 51.45 | - | 2 | 0 | 146 | |||
| 10 Dec | 6579.30 | 388.9 | 77.80 | - | 6 | 1 | 146 | |||
| 9 Dec | 6389.05 | 311.1 | 26.80 | 24.10 | 3 | -1 | 145 | |||
| 6 Dec | 6378.90 | 284.3 | 13.30 | 22.50 | 19 | 6 | 144 | |||
| 5 Dec | 6347.15 | 271 | 75.65 | 20.56 | 54 | -8 | 139 | |||
|
|
||||||||||
| 4 Dec | 6221.50 | 195.35 | 31.70 | 21.51 | 299 | 32 | 147 | |||
| 3 Dec | 6167.00 | 163.65 | -39.25 | 21.51 | 167 | 31 | 114 | |||
| 2 Dec | 6213.35 | 202.9 | 4.65 | 23.18 | 42 | 5 | 82 | |||
| 29 Nov | 6172.40 | 198.25 | 5.40 | 24.54 | 104 | 4 | 77 | |||
| 28 Nov | 6159.75 | 192.85 | -54.70 | 23.18 | 101 | 58 | 73 | |||
| 27 Nov | 6261.70 | 247.55 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 26 Nov | 6227.15 | 247.55 | 50.30 | 25.89 | 320 | 6 | 17 | |||
| 25 Nov | 6115.25 | 197.25 | 48.55 | 26.19 | 21 | 12 | 12 | |||
| 22 Nov | 6133.70 | 148.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 5931.05 | 148.7 | 0.00 | 2.30 | 0 | 0 | 0 | |||
| 20 Nov | 5885.95 | 148.7 | 0.00 | 2.83 | 0 | 0 | 0 | |||
| 19 Nov | 5885.95 | 148.7 | 0.00 | 2.83 | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 148.7 | 0.00 | 3.21 | 0 | 0 | 0 | |||
| 14 Nov | 5994.65 | 148.7 | 0.00 | 1.24 | 0 | 0 | 0 | |||
| 11 Nov | 5974.60 | 148.7 | 0.00 | 1.32 | 0 | 0 | 0 | |||
| 8 Nov | 5926.95 | 148.7 | 0.00 | 2.07 | 0 | 0 | 0 | |||
| 6 Nov | 5990.15 | 148.7 | 0.90 | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6150 expiring on 26DEC2024
Delta for 6150 CE is 0.10
Historical price for 6150 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 10.8, which was -131.20 lower than the previous day. The implied volatity was 31.68, the open interest changed by 268 which increased total open position to 401
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 142, which was -430.00 lower than the previous day. The implied volatity was 27.60, the open interest changed by -9 which decreased total open position to 135
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 572, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 572, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 572, which was 72.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 500, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 535, which was 94.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 440.35, which was 51.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 388.9, which was 77.80 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 146
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 311.1, which was 26.80 higher than the previous day. The implied volatity was 24.10, the open interest changed by -1 which decreased total open position to 145
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 284.3, which was 13.30 higher than the previous day. The implied volatity was 22.50, the open interest changed by 6 which increased total open position to 144
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 271, which was 75.65 higher than the previous day. The implied volatity was 20.56, the open interest changed by -8 which decreased total open position to 139
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 195.35, which was 31.70 higher than the previous day. The implied volatity was 21.51, the open interest changed by 32 which increased total open position to 147
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 163.65, which was -39.25 lower than the previous day. The implied volatity was 21.51, the open interest changed by 31 which increased total open position to 114
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 202.9, which was 4.65 higher than the previous day. The implied volatity was 23.18, the open interest changed by 5 which increased total open position to 82
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 198.25, which was 5.40 higher than the previous day. The implied volatity was 24.54, the open interest changed by 4 which increased total open position to 77
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 192.85, which was -54.70 lower than the previous day. The implied volatity was 23.18, the open interest changed by 58 which increased total open position to 73
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 247.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 247.55, which was 50.30 higher than the previous day. The implied volatity was 25.89, the open interest changed by 6 which increased total open position to 17
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 197.25, which was 48.55 higher than the previous day. The implied volatity was 26.19, the open interest changed by 12 which increased total open position to 12
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 148.7, 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 Nov LTIM was trading at 5931.05. The strike last trading price was 148.7, which was 0.00 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 148.7, which was 0.00 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 148.7, which was 0.00 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 148.7, which was 0.00 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 148.7, which was 0.00 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 148.7, which was 0.00 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 148.7, which was 0.00 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 148.7, which was lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0
| LTIM 26DEC2024 6150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.89
Theta: -0.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 323.45 | 261.75 | 26.45 | 1,364 | -30 | 185 |
| 19 Dec | 6220.60 | 61.7 | 49.80 | 28.69 | 1,686 | 141 | 232 |
| 18 Dec | 6574.05 | 11.9 | 5.00 | 33.04 | 25 | -4 | 91 |
| 17 Dec | 6696.95 | 6.9 | 1.90 | 32.57 | 1 | 0 | 96 |
| 16 Dec | 6738.45 | 5 | 0.00 | 31.87 | 2 | 0 | 95 |
| 13 Dec | 6714.45 | 5 | -2.60 | 27.35 | 43 | -11 | 96 |
| 12 Dec | 6667.65 | 7.6 | -5.45 | 26.82 | 40 | 8 | 108 |
| 11 Dec | 6598.60 | 13.05 | -7.55 | 26.64 | 69 | -12 | 101 |
| 10 Dec | 6579.30 | 20.6 | -15.30 | 28.35 | 320 | 31 | 113 |
| 9 Dec | 6389.05 | 35.9 | -9.00 | 24.04 | 224 | -15 | 87 |
| 6 Dec | 6378.90 | 44.9 | -7.75 | 22.57 | 111 | -9 | 103 |
| 5 Dec | 6347.15 | 52.65 | -49.65 | 23.24 | 185 | 46 | 113 |
| 4 Dec | 6221.50 | 102.3 | -27.70 | 25.30 | 143 | 4 | 68 |
| 3 Dec | 6167.00 | 130 | 22.00 | 25.63 | 168 | 35 | 63 |
| 2 Dec | 6213.35 | 108 | -30.00 | 24.40 | 28 | 10 | 27 |
| 29 Nov | 6172.40 | 138 | -48.25 | 25.34 | 21 | 12 | 15 |
| 28 Nov | 6159.75 | 186.25 | -333.30 | 32.18 | 13 | 3 | 3 |
| 27 Nov | 6261.70 | 519.55 | 0.00 | 2.06 | 0 | 0 | 0 |
| 26 Nov | 6227.15 | 519.55 | 0.00 | 1.88 | 0 | 0 | 0 |
| 25 Nov | 6115.25 | 519.55 | 0.00 | 0.65 | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 519.55 | 0.00 | 0.43 | 0 | 0 | 0 |
| 21 Nov | 5931.05 | 519.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 5885.95 | 519.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 5885.95 | 519.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 5841.50 | 519.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 519.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 5974.60 | 519.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 5926.95 | 519.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 5990.15 | 519.55 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6150 expiring on 26DEC2024
Delta for 6150 PE is -0.94
Historical price for 6150 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 323.45, which was 261.75 higher than the previous day. The implied volatity was 26.45, the open interest changed by -30 which decreased total open position to 185
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 61.7, which was 49.80 higher than the previous day. The implied volatity was 28.69, the open interest changed by 141 which increased total open position to 232
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 11.9, which was 5.00 higher than the previous day. The implied volatity was 33.04, the open interest changed by -4 which decreased total open position to 91
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 6.9, which was 1.90 higher than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 96
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 31.87, the open interest changed by 0 which decreased total open position to 95
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 5, which was -2.60 lower than the previous day. The implied volatity was 27.35, the open interest changed by -11 which decreased total open position to 96
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 7.6, which was -5.45 lower than the previous day. The implied volatity was 26.82, the open interest changed by 8 which increased total open position to 108
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 13.05, which was -7.55 lower than the previous day. The implied volatity was 26.64, the open interest changed by -12 which decreased total open position to 101
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 20.6, which was -15.30 lower than the previous day. The implied volatity was 28.35, the open interest changed by 31 which increased total open position to 113
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 35.9, which was -9.00 lower than the previous day. The implied volatity was 24.04, the open interest changed by -15 which decreased total open position to 87
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 44.9, which was -7.75 lower than the previous day. The implied volatity was 22.57, the open interest changed by -9 which decreased total open position to 103
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 52.65, which was -49.65 lower than the previous day. The implied volatity was 23.24, the open interest changed by 46 which increased total open position to 113
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 102.3, which was -27.70 lower than the previous day. The implied volatity was 25.30, the open interest changed by 4 which increased total open position to 68
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 130, which was 22.00 higher than the previous day. The implied volatity was 25.63, the open interest changed by 35 which increased total open position to 63
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 108, which was -30.00 lower than the previous day. The implied volatity was 24.40, the open interest changed by 10 which increased total open position to 27
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 138, which was -48.25 lower than the previous day. The implied volatity was 25.34, the open interest changed by 12 which increased total open position to 15
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 186.25, which was -333.30 lower than the previous day. The implied volatity was 32.18, the open interest changed by 3 which increased total open position to 3
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 519.55, which was 0.00 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 519.55, which was 0.00 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 519.55, which was 0.00 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 519.55, which was 0.00 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 519.55, 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 Nov LTIM was trading at 5885.95. The strike last trading price was 519.55, 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 Nov LTIM was trading at 5885.95. The strike last trading price was 519.55, 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 Nov LTIM was trading at 5841.50. The strike last trading price was 519.55, 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 Nov LTIM was trading at 5994.65. The strike last trading price was 519.55, 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 Nov LTIM was trading at 5974.60. The strike last trading price was 519.55, 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 Nov LTIM was trading at 5926.95. The strike last trading price was 519.55, 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 Nov LTIM was trading at 5990.15. The strike last trading price was 519.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
