LTIM
Ltimindtree Limited
Historical option data for LTIM
18 Sep 2024 04:11 PM IST
| LTIM 6150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 6366.30 | 236 | -80.40 | 12,000 | -2,100 | 27,000 | ||||
| 17 Sept | 6455.75 | 316.4 | 19.20 | 6,900 | -2,400 | 29,100 | ||||
| 16 Sept | 6423.45 | 297.2 | -7.90 | 2,250 | -600 | 31,650 | ||||
| 13 Sept | 6416.20 | 305.1 | 17.10 | 6,450 | -3,750 | 32,400 | ||||
| 12 Sept | 6392.35 | 288 | 69.65 | 1,350 | 150 | 36,300 | ||||
| 11 Sept | 6299.30 | 218.35 | -28.45 | 7,950 | -2,700 | 36,300 | ||||
| 10 Sept | 6343.35 | 246.8 | 98.10 | 85,050 | -8,400 | 39,000 | ||||
| 9 Sept | 6146.60 | 148.7 | -39.25 | 1,26,600 | 11,100 | 48,000 | ||||
| 6 Sept | 6165.40 | 187.95 | 12.75 | 1,36,200 | -10,350 | 36,450 | ||||
| 5 Sept | 6149.30 | 175.2 | 44.30 | 2,94,000 | 3,900 | 48,000 | ||||
| 4 Sept | 6071.20 | 130.9 | -34.75 | 47,250 | 1,350 | 43,950 | ||||
| 3 Sept | 6145.70 | 165.65 | -18.55 | 64,500 | 9,900 | 42,900 | ||||
| 2 Sept | 6153.50 | 184.2 | -20.55 | 80,700 | 4,350 | 33,000 | ||||
| 30 Aug | 6156.05 | 204.75 | 31.80 | 98,550 | 150 | 29,250 | ||||
| 29 Aug | 6132.10 | 172.95 | -31.05 | 60,300 | 13,050 | 29,250 | ||||
| 28 Aug | 6127.55 | 204 | 77.75 | 2,07,450 | 15,750 | 15,750 | ||||
| 27 Aug | 5751.55 | 126.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 5739.95 | 126.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5641.60 | 126.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 5704.40 | 126.25 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 6150 expiring on 26SEP2024
Delta for 6150 CE is -
Historical price for 6150 CE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 236, which was -80.40 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 27000
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 316.4, which was 19.20 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 29100
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 297.2, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 31650
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 305.1, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 32400
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 288, which was 69.65 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 36300
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 218.35, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 36300
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 246.8, which was 98.10 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 39000
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 148.7, which was -39.25 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 48000
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 187.95, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by -10350 which decreased total open position to 36450
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 175.2, which was 44.30 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 48000
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 130.9, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 43950
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 165.65, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 42900
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 184.2, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 33000
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 204.75, which was 31.80 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 29250
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 172.95, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 13050 which increased total open position to 29250
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 204, which was 77.75 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 15750
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 126.25, 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 126.25, 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 126.25, 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 126.25, 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 6150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 6366.30 | 41.95 | 25.55 | 1,10,100 | -1,050 | 37,350 |
| 17 Sept | 6455.75 | 16.4 | -4.95 | 30,600 | 1,050 | 38,700 |
| 16 Sept | 6423.45 | 21.35 | -2.20 | 47,250 | -3,300 | 35,250 |
| 13 Sept | 6416.20 | 23.55 | -10.80 | 45,900 | 2,700 | 38,700 |
| 12 Sept | 6392.35 | 34.35 | -29.45 | 21,900 | -3,000 | 36,300 |
| 11 Sept | 6299.30 | 63.8 | 2.10 | 61,650 | -4,500 | 39,300 |
| 10 Sept | 6343.35 | 61.7 | -74.00 | 1,23,900 | 7,350 | 43,800 |
| 9 Sept | 6146.60 | 135.7 | -6.60 | 1,09,200 | 2,400 | 36,450 |
| 6 Sept | 6165.40 | 142.3 | 8.30 | 1,83,300 | 150 | 34,050 |
| 5 Sept | 6149.30 | 134 | -37.50 | 1,19,700 | 3,750 | 33,900 |
| 4 Sept | 6071.20 | 171.5 | 31.50 | 18,450 | -1,800 | 30,300 |
| 3 Sept | 6145.70 | 140 | -13.35 | 46,200 | 5,250 | 31,800 |
| 2 Sept | 6153.50 | 153.35 | 1.00 | 25,650 | 6,300 | 26,550 |
| 30 Aug | 6156.05 | 152.35 | -29.75 | 36,600 | 14,700 | 20,250 |
| 29 Aug | 6132.10 | 182.1 | -419.35 | 11,100 | 5,550 | 5,550 |
| 28 Aug | 6127.55 | 601.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5751.55 | 601.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5739.95 | 601.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5641.60 | 601.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 601.45 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6150 expiring on 26SEP2024
Delta for 6150 PE is -
Historical price for 6150 PE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 41.95, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 37350
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 16.4, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 38700
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 21.35, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 35250
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 23.55, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 38700
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 34.35, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 36300
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 63.8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 39300
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 61.7, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 43800
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 135.7, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 36450
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 142.3, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 34050
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 134, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 33900
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 171.5, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 30300
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 140, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 31800
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 153.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 26550
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 152.35, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 20250
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 182.1, which was -419.35 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 5550
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 601.45, 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 Aug LTIM was trading at 5751.55. The strike last trading price was 601.45, 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 601.45, 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 601.45, 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 601.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0