`
[--[65.84.65.76]--]
LTIM
Ltimindtree Limited

5994.65 47.10 (0.79%)

Back to Option Chain


Historical option data for LTIM

14 Nov 2024 04:11 PM IST
LTIM 28NOV2024 6150 CE
Delta: 0.28
Vega: 3.96
Theta: -3.27
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.28

Historical price for 6150 CE is as follows

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: -0.68
Vega: 4.21
Theta: -2.55
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.68

Historical price for 6150 PE is as follows

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