LTIM
Ltimindtree Limited
Historical option data for LTIM
18 Sep 2024 04:11 PM IST
| LTIM 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 6366.30 | 213 | -59.60 | 1,73,400 | -21,150 | 1,71,900 | ||||
| 17 Sept | 6455.75 | 272.6 | 21.60 | 27,150 | -450 | 1,93,050 | ||||
| 16 Sept | 6423.45 | 251 | -4.85 | 18,900 | 1,200 | 1,93,650 | ||||
| 13 Sept | 6416.20 | 255.85 | 32.85 | 66,900 | -5,850 | 1,94,700 | ||||
|
|
||||||||||
| 12 Sept | 6392.35 | 223 | 35.40 | 95,250 | -2,400 | 2,01,450 | ||||
| 11 Sept | 6299.30 | 187.6 | -30.25 | 66,900 | -7,350 | 2,03,850 | ||||
| 10 Sept | 6343.35 | 217.85 | 92.85 | 11,81,550 | -13,200 | 2,22,750 | ||||
| 9 Sept | 6146.60 | 125 | -31.50 | 4,91,550 | 9,750 | 2,37,150 | ||||
| 6 Sept | 6165.40 | 156.5 | 6.50 | 14,00,250 | -3,600 | 2,33,100 | ||||
| 5 Sept | 6149.30 | 150 | 39.95 | 9,17,550 | 12,450 | 2,36,400 | ||||
| 4 Sept | 6071.20 | 110.05 | -32.30 | 2,13,300 | -450 | 2,23,950 | ||||
| 3 Sept | 6145.70 | 142.35 | -13.90 | 4,48,050 | 94,050 | 2,24,400 | ||||
| 2 Sept | 6153.50 | 156.25 | -25.10 | 3,73,050 | 42,600 | 1,31,400 | ||||
| 30 Aug | 6156.05 | 181.35 | 13.35 | 1,99,650 | -2,400 | 89,250 | ||||
| 29 Aug | 6132.10 | 168 | -11.05 | 1,68,150 | -2,100 | 92,250 | ||||
| 28 Aug | 6127.55 | 179.05 | 133.55 | 11,99,700 | 92,700 | 97,200 | ||||
| 27 Aug | 5751.55 | 45.5 | -0.70 | 5,700 | 2,700 | 4,500 | ||||
| 26 Aug | 5739.95 | 46.2 | -68.35 | 4,200 | 1,800 | 1,800 | ||||
| 23 Aug | 5641.60 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5704.40 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 5718.35 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 5762.75 | 114.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 5756.90 | 114.55 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 6200 expiring on 26SEP2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 213, which was -59.60 lower than the previous day. The implied volatity was -, the open interest changed by -21150 which decreased total open position to 171900
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 272.6, which was 21.60 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 193050
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 251, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 193650
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 255.85, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 194700
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 223, which was 35.40 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 201450
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 187.6, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 203850
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 217.85, which was 92.85 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 222750
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 125, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 237150
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 156.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 233100
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 150, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by 12450 which increased total open position to 236400
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 110.05, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 223950
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 142.35, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 94050 which increased total open position to 224400
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 156.25, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 131400
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 181.35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 89250
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 168, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 92250
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 179.05, which was 133.55 higher than the previous day. The implied volatity was -, the open interest changed by 92700 which increased total open position to 97200
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 45.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 4500
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 46.2, which was -68.35 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 114.55, 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 22 Aug LTIM was trading at 5704.40. The strike last trading price was 114.55, 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 22 Jul LTIM was trading at 5718.35. The strike last trading price was 114.55, 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 Jul LTIM was trading at 5762.75. The strike last trading price was 114.55, 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 Jul LTIM was trading at 5756.90. The strike last trading price was 114.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LTIM 6200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 6366.30 | 51.65 | 30.40 | 6,36,600 | 4,350 | 1,32,450 |
| 17 Sept | 6455.75 | 21.25 | -6.30 | 1,87,500 | -4,950 | 1,28,550 |
| 16 Sept | 6423.45 | 27.55 | -2.95 | 1,16,250 | 6,150 | 1,33,500 |
| 13 Sept | 6416.20 | 30.5 | -15.80 | 1,25,850 | 3,900 | 1,27,500 |
| 12 Sept | 6392.35 | 46.3 | -31.70 | 1,41,300 | 7,950 | 1,23,750 |
| 11 Sept | 6299.30 | 78 | 1.85 | 1,87,200 | -4,800 | 1,15,650 |
| 10 Sept | 6343.35 | 76.15 | -85.40 | 4,38,000 | 68,250 | 1,27,350 |
| 9 Sept | 6146.60 | 161.55 | -5.20 | 3,19,050 | -12,750 | 60,150 |
| 6 Sept | 6165.40 | 166.75 | 10.40 | 7,08,000 | 13,050 | 72,750 |
| 5 Sept | 6149.30 | 156.35 | -43.65 | 1,41,000 | -600 | 59,400 |
| 4 Sept | 6071.20 | 200 | 37.60 | 40,950 | -3,900 | 60,000 |
| 3 Sept | 6145.70 | 162.4 | -18.00 | 82,500 | 11,100 | 63,750 |
| 2 Sept | 6153.50 | 180.4 | 7.85 | 1,21,200 | 29,550 | 52,800 |
| 30 Aug | 6156.05 | 172.55 | -29.35 | 99,000 | -4,800 | 20,100 |
| 29 Aug | 6132.10 | 201.9 | -28.10 | 58,500 | -9,450 | 24,450 |
| 28 Aug | 6127.55 | 230 | -595.50 | 1,61,100 | 34,200 | 34,200 |
| 27 Aug | 5751.55 | 825.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5739.95 | 825.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5641.60 | 825.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 825.5 | 825.50 | 0 | 0 | 0 |
| 22 Jul | 5718.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 5762.75 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 5756.90 | 0 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6200 expiring on 26SEP2024
Delta for 6200 PE is -
Historical price for 6200 PE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 51.65, which was 30.40 higher than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 132450
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 21.25, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 128550
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 27.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 133500
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 30.5, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 127500
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 46.3, which was -31.70 lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 123750
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 78, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 115650
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 76.15, which was -85.40 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 127350
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 161.55, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 60150
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 166.75, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 13050 which increased total open position to 72750
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 156.35, which was -43.65 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 59400
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 200, which was 37.60 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 60000
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 162.4, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 63750
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 180.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 29550 which increased total open position to 52800
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 172.55, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 20100
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 201.9, which was -28.10 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 24450
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 230, which was -595.50 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 34200
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 825.5, 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 26 Aug LTIM was trading at 5739.95. The strike last trading price was 825.5, 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 23 Aug LTIM was trading at 5641.60. The strike last trading price was 825.5, 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 22 Aug LTIM was trading at 5704.40. The strike last trading price was 825.5, which was 825.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul LTIM was trading at 5718.35. The strike last trading price was 0, 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 Jul LTIM was trading at 5762.75. The strike last trading price was 0, 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 Jul LTIM was trading at 5756.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0