LTIM
Ltimindtree Limited
Historical option data for LTIM
21 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 6150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 1.59
Theta: -2.93
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5931.05 | 10.95 | -2.30 | 24.19 | 129 | 34 | 162 | |||
| 20 Nov | 5885.95 | 13.25 | 0.00 | 23.23 | 235 | -12 | 139 | |||
| 19 Nov | 5885.95 | 13.25 | 1.40 | 23.23 | 235 | -1 | 139 | |||
| 18 Nov | 5841.50 | 11.85 | -28.15 | 24.09 | 392 | 11 | 146 | |||
| 14 Nov | 5994.65 | 40 | 1.00 | 19.94 | 178 | 16 | 134 | |||
| 13 Nov | 5947.55 | 39 | -11.15 | 22.08 | 86 | 6 | 132 | |||
| 12 Nov | 6005.05 | 50.15 | -9.25 | 21.48 | 199 | 29 | 126 | |||
| 11 Nov | 5974.60 | 59.4 | 7.20 | 22.62 | 88 | 20 | 96 | |||
| 8 Nov | 5926.95 | 52.2 | 6.45 | 23.37 | 149 | 29 | 78 | |||
| 7 Nov | 5886.00 | 45.75 | -43.95 | 23.05 | 144 | 23 | 50 | |||
| 6 Nov | 5990.15 | 89.7 | 47.90 | 23.50 | 147 | -2 | 28 | |||
| 5 Nov | 5719.85 | 41.8 | -9.65 | 28.88 | 42 | 7 | 29 | |||
| 4 Nov | 5737.15 | 51.45 | -5.20 | 30.24 | 53 | 17 | 21 | |||
| 1 Nov | 5731.60 | 56.65 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 31 Oct | 5710.85 | 56.65 | -48.60 | - | 6 | 3 | 4 | |||
|
|
||||||||||
| 30 Oct | 5795.15 | 105.25 | -269.65 | - | 1 | 0 | 0 | |||
| 29 Oct | 5852.25 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5889.80 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5903.20 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5970.35 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5935.05 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5876.65 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5943.10 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5991.70 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 6394.45 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6448.55 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6410.95 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 6346.05 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6440.55 | 374.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 374.9 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6150 expiring on 28NOV2024
Delta for 6150 CE is 0.12
Historical price for 6150 CE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 10.95, which was -2.30 lower than the previous day. The implied volatity was 24.19, the open interest changed by 34 which increased total open position to 162
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 13.25, which was 0.00 lower than the previous day. The implied volatity was 23.23, the open interest changed by -12 which decreased total open position to 139
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 13.25, which was 1.40 higher than the previous day. The implied volatity was 23.23, the open interest changed by -1 which decreased total open position to 139
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 11.85, which was -28.15 lower than the previous day. The implied volatity was 24.09, the open interest changed by 11 which increased total open position to 146
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 40, which was 1.00 higher than the previous day. The implied volatity was 19.94, the open interest changed by 16 which increased total open position to 134
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 39, which was -11.15 lower than the previous day. The implied volatity was 22.08, the open interest changed by 6 which increased total open position to 132
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 50.15, which was -9.25 lower than the previous day. The implied volatity was 21.48, the open interest changed by 29 which increased total open position to 126
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 59.4, which was 7.20 higher than the previous day. The implied volatity was 22.62, the open interest changed by 20 which increased total open position to 96
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 52.2, which was 6.45 higher than the previous day. The implied volatity was 23.37, the open interest changed by 29 which increased total open position to 78
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 45.75, which was -43.95 lower than the previous day. The implied volatity was 23.05, the open interest changed by 23 which increased total open position to 50
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 89.7, which was 47.90 higher than the previous day. The implied volatity was 23.50, the open interest changed by -2 which decreased total open position to 28
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 41.8, which was -9.65 lower than the previous day. The implied volatity was 28.88, the open interest changed by 7 which increased total open position to 29
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 51.45, which was -5.20 lower than the previous day. The implied volatity was 30.24, the open interest changed by 17 which increased total open position to 21
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 56.65, 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 31 Oct LTIM was trading at 5710.85. The strike last trading price was 56.65, which was -48.60 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 105.25, which was -269.65 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 374.9, 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 28 Oct LTIM was trading at 5889.80. The strike last trading price was 374.9, 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 25 Oct LTIM was trading at 5903.20. The strike last trading price was 374.9, 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 24 Oct LTIM was trading at 5970.35. The strike last trading price was 374.9, 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 374.9, 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 374.9, 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 374.9, 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 374.9, 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 374.9, 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 374.9, 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 374.9, 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 374.9, 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 11 Oct LTIM was trading at 6410.95. The strike last trading price was 374.9, 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 10 Oct LTIM was trading at 6346.05. The strike last trading price was 374.9, 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 9 Oct LTIM was trading at 6440.55. The strike last trading price was 374.9, 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 4 Oct LTIM was trading at 6114.10. The strike last trading price was 374.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 6150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5931.05 | 259.25 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 5885.95 | 259.25 | 0.00 | 17.52 | 7 | -1 | 9 |
| 19 Nov | 5885.95 | 259.25 | -63.10 | 17.52 | 7 | -1 | 9 |
| 18 Nov | 5841.50 | 322.35 | 121.35 | 29.11 | 10 | 4 | 12 |
| 14 Nov | 5994.65 | 201 | 15.30 | 24.71 | 1 | 0 | 8 |
| 13 Nov | 5947.55 | 185.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 6005.05 | 185.7 | -4.80 | 18.53 | 10 | 1 | 8 |
| 11 Nov | 5974.60 | 190.5 | -41.20 | 19.68 | 7 | -1 | 7 |
| 8 Nov | 5926.95 | 231.7 | -112.45 | 16.25 | 4 | 0 | 5 |
| 7 Nov | 5886.00 | 344.15 | 116.25 | 35.37 | 2 | 1 | 6 |
| 6 Nov | 5990.15 | 227.9 | -233.75 | 27.76 | 17 | 3 | 5 |
| 5 Nov | 5719.85 | 461.65 | 177.80 | 37.21 | 2 | 0 | 0 |
| 4 Nov | 5737.15 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 5731.60 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 5710.85 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 5795.15 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5852.25 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5889.80 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5903.20 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5970.35 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5876.65 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5943.10 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5991.70 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6394.45 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6359.35 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6448.55 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6410.95 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6346.05 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6440.55 | 283.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 283.85 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6150 expiring on 28NOV2024
Delta for 6150 PE is 0.00
Historical price for 6150 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 259.25, 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 20 Nov LTIM was trading at 5885.95. The strike last trading price was 259.25, which was 0.00 lower than the previous day. The implied volatity was 17.52, the open interest changed by -1 which decreased total open position to 9
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 259.25, which was -63.10 lower than the previous day. The implied volatity was 17.52, the open interest changed by -1 which decreased total open position to 9
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 322.35, which was 121.35 higher than the previous day. The implied volatity was 29.11, the open interest changed by 4 which increased total open position to 12
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 201, which was 15.30 higher than the previous day. The implied volatity was 24.71, the open interest changed by 0 which decreased total open position to 8
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 185.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 185.7, which was -4.80 lower than the previous day. The implied volatity was 18.53, the open interest changed by 1 which increased total open position to 8
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 190.5, which was -41.20 lower than the previous day. The implied volatity was 19.68, the open interest changed by -1 which decreased total open position to 7
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 231.7, which was -112.45 lower than the previous day. The implied volatity was 16.25, the open interest changed by 0 which decreased total open position to 5
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 344.15, which was 116.25 higher than the previous day. The implied volatity was 35.37, the open interest changed by 1 which increased total open position to 6
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 227.9, which was -233.75 lower than the previous day. The implied volatity was 27.76, the open interest changed by 3 which increased total open position to 5
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 461.65, which was 177.80 higher than the previous day. The implied volatity was 37.21, the open interest changed by 0 which decreased total open position to 0
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 283.85, 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 Nov LTIM was trading at 5731.60. The strike last trading price was 283.85, 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 Oct LTIM was trading at 5710.85. The strike last trading price was 283.85, 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 30 Oct LTIM was trading at 5795.15. The strike last trading price was 283.85, 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 29 Oct LTIM was trading at 5852.25. The strike last trading price was 283.85, 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 28 Oct LTIM was trading at 5889.80. The strike last trading price was 283.85, 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 283.85, 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 Oct LTIM was trading at 5970.35. The strike last trading price was 283.85, 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 283.85, 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 283.85, 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 283.85, 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 283.85, 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 283.85, 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 283.85, 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 283.85, 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 283.85, 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 283.85, 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 283.85, 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 283.85, 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 283.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
