LTIM
Ltimindtree Limited
Historical option data for LTIM
14 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 3.40
Theta: -2.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 5994.65 | 27.35 | -4.20 | 19.67 | 965 | -29 | 429 | |||
| 13 Nov | 5947.55 | 31.55 | -3.50 | 22.97 | 654 | 33 | 458 | |||
| 12 Nov | 6005.05 | 35.05 | -10.60 | 20.87 | 680 | 30 | 426 | |||
| 11 Nov | 5974.60 | 45.65 | 4.65 | 22.61 | 606 | 26 | 395 | |||
| 8 Nov | 5926.95 | 41 | 1.50 | 23.43 | 475 | 51 | 370 | |||
| 7 Nov | 5886.00 | 39.5 | -35.50 | 24.05 | 464 | -7 | 320 | |||
| 6 Nov | 5990.15 | 75 | 38.20 | 23.87 | 1,264 | 113 | 326 | |||
| 5 Nov | 5719.85 | 36.8 | -10.20 | 29.15 | 329 | 13 | 217 | |||
| 4 Nov | 5737.15 | 47 | -1.00 | 31.33 | 154 | 52 | 200 | |||
| 1 Nov | 5731.60 | 48 | -1.00 | 30.17 | 30 | 12 | 148 | |||
| 31 Oct | 5710.85 | 49 | -16.85 | - | 259 | 40 | 135 | |||
| 30 Oct | 5795.15 | 65.85 | -10.40 | - | 89 | 17 | 94 | |||
| 29 Oct | 5852.25 | 76.25 | -13.75 | - | 57 | 17 | 77 | |||
| 28 Oct | 5889.80 | 90 | -5.00 | - | 55 | 18 | 60 | |||
| 25 Oct | 5903.20 | 95 | -38.80 | - | 24 | 1 | 42 | |||
| 24 Oct | 5970.35 | 133.8 | -14.20 | - | 17 | 5 | 41 | |||
| 23 Oct | 5935.05 | 148 | 40.00 | - | 37 | 8 | 33 | |||
| 22 Oct | 5876.65 | 108 | -12.00 | - | 8 | 3 | 24 | |||
| 21 Oct | 5943.10 | 120 | -31.00 | - | 11 | 4 | 21 | |||
| 18 Oct | 5991.70 | 151 | -184.00 | - | 18 | 12 | 16 | |||
| 17 Oct | 6394.45 | 335 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 335 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 335 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6448.55 | 335 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6410.95 | 335 | 0.00 | - | 0 | 0 | 4 | |||
| 10 Oct | 6346.05 | 335 | 0.00 | - | 0 | 0 | 4 | |||
| 9 Oct | 6440.55 | 335 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 335 | -87.90 | - | 3 | 1 | 2 | |||
| 24 Sept | 6344.10 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 6326.10 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Sept | 6373.10 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 6366.30 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 6299.30 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 6343.35 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 6146.60 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 6165.40 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 6149.30 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 6071.20 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 6145.70 | 422.9 | 422.90 | - | 0 | 0 | 0 | |||
| 2 Sept | 6153.50 | 0 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6200 expiring on 28NOV2024
Delta for 6200 CE is 0.21
Historical price for 6200 CE is as follows
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 27.35, which was -4.20 lower than the previous day. The implied volatity was 19.67, the open interest changed by -29 which decreased total open position to 429
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 31.55, which was -3.50 lower than the previous day. The implied volatity was 22.97, the open interest changed by 33 which increased total open position to 458
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 35.05, which was -10.60 lower than the previous day. The implied volatity was 20.87, the open interest changed by 30 which increased total open position to 426
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 45.65, which was 4.65 higher than the previous day. The implied volatity was 22.61, the open interest changed by 26 which increased total open position to 395
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 41, which was 1.50 higher than the previous day. The implied volatity was 23.43, the open interest changed by 51 which increased total open position to 370
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 39.5, which was -35.50 lower than the previous day. The implied volatity was 24.05, the open interest changed by -7 which decreased total open position to 320
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 75, which was 38.20 higher than the previous day. The implied volatity was 23.87, the open interest changed by 113 which increased total open position to 326
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 36.8, which was -10.20 lower than the previous day. The implied volatity was 29.15, the open interest changed by 13 which increased total open position to 217
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 47, which was -1.00 lower than the previous day. The implied volatity was 31.33, the open interest changed by 52 which increased total open position to 200
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 48, which was -1.00 lower than the previous day. The implied volatity was 30.17, the open interest changed by 12 which increased total open position to 148
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 49, which was -16.85 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 65.85, which was -10.40 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 76.25, which was -13.75 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 90, which was -5.00 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 95, which was -38.80 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 133.8, which was -14.20 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 148, which was 40.00 higher 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 108, which was -12.00 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 120, which was -31.00 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 151, which was -184.00 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 335, 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 335, 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 335, 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 335, 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 335, 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 335, 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 335, 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 335, which was -87.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 422.9, 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 Sept LTIM was trading at 6326.10. The strike last trading price was 422.9, 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 20 Sept LTIM was trading at 6373.10. The strike last trading price was 422.9, 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 Sept LTIM was trading at 6366.30. The strike last trading price was 422.9, 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 Sept LTIM was trading at 6299.30. The strike last trading price was 422.9, 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 Sept LTIM was trading at 6343.35. The strike last trading price was 422.9, 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 Sept LTIM was trading at 6146.60. The strike last trading price was 422.9, 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 6 Sept LTIM was trading at 6165.40. The strike last trading price was 422.9, 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 5 Sept LTIM was trading at 6149.30. The strike last trading price was 422.9, 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 Sept LTIM was trading at 6071.20. The strike last trading price was 422.9, 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 3 Sept LTIM was trading at 6145.70. The strike last trading price was 422.9, which was 422.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 6200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 5994.65 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 5947.55 | 205 | 0.00 | 0.00 | 0 | -4 | 0 |
| 12 Nov | 6005.05 | 205 | -32.10 | 12.06 | 8 | -1 | 55 |
| 11 Nov | 5974.60 | 237.1 | -62.90 | 21.96 | 16 | 9 | 55 |
| 8 Nov | 5926.95 | 300 | -73.85 | 23.40 | 7 | 2 | 44 |
| 7 Nov | 5886.00 | 373.85 | 94.15 | 34.20 | 12 | 3 | 41 |
| 6 Nov | 5990.15 | 279.7 | -198.45 | 31.32 | 27 | 2 | 38 |
| 5 Nov | 5719.85 | 478.15 | -68.80 | 31.86 | 9 | -1 | 36 |
| 4 Nov | 5737.15 | 546.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 5731.60 | 546.95 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 5710.85 | 546.95 | 127.85 | - | 4 | 3 | 36 |
| 30 Oct | 5795.15 | 419.1 | 56.70 | - | 15 | 14 | 32 |
| 29 Oct | 5852.25 | 362.4 | -17.60 | - | 2 | 1 | 17 |
| 28 Oct | 5889.80 | 380 | 0.00 | - | 0 | 2 | 0 |
| 25 Oct | 5903.20 | 380 | 76.30 | - | 2 | 1 | 15 |
| 24 Oct | 5970.35 | 303.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 303.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5876.65 | 303.7 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 5943.10 | 303.7 | 21.70 | - | 2 | 0 | 13 |
| 18 Oct | 5991.70 | 282 | -97.30 | - | 17 | 10 | 10 |
| 17 Oct | 6394.45 | 379.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6359.35 | 379.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 379.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6448.55 | 379.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6410.95 | 379.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6346.05 | 379.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6440.55 | 379.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 379.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 6344.10 | 379.3 | 379.30 | - | 0 | 0 | 0 |
| 23 Sept | 6326.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 6373.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 6366.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 6299.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 6343.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 6146.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 6165.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 6149.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 6071.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 6145.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 6153.50 | 0 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6200 expiring on 28NOV2024
Delta for 6200 PE is 0.00
Historical price for 6200 PE is as follows
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 205, 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 13 Nov LTIM was trading at 5947.55. The strike last trading price was 205, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 205, which was -32.10 lower than the previous day. The implied volatity was 12.06, the open interest changed by -1 which decreased total open position to 55
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 237.1, which was -62.90 lower than the previous day. The implied volatity was 21.96, the open interest changed by 9 which increased total open position to 55
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 300, which was -73.85 lower than the previous day. The implied volatity was 23.40, the open interest changed by 2 which increased total open position to 44
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 373.85, which was 94.15 higher than the previous day. The implied volatity was 34.20, the open interest changed by 3 which increased total open position to 41
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 279.7, which was -198.45 lower than the previous day. The implied volatity was 31.32, the open interest changed by 2 which increased total open position to 38
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 478.15, which was -68.80 lower than the previous day. The implied volatity was 31.86, the open interest changed by -1 which decreased total open position to 36
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 546.95, 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 1 Nov LTIM was trading at 5731.60. The strike last trading price was 546.95, 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 31 Oct LTIM was trading at 5710.85. The strike last trading price was 546.95, which was 127.85 higher 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 419.1, which was 56.70 higher 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 362.4, which was -17.60 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 380, 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 380, which was 76.30 higher 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 303.7, 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 303.7, 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 303.7, 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 303.7, which was 21.70 higher 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 282, which was -97.30 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 379.3, 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 379.3, 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 379.3, 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 379.3, 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 379.3, 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 379.3, 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 379.3, 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 379.3, 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 Sept LTIM was trading at 6344.10. The strike last trading price was 379.3, which was 379.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept LTIM was trading at 6326.10. 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 which decreased total open position to
On 20 Sept LTIM was trading at 6373.10. 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 which decreased total open position to
On 18 Sept LTIM was trading at 6366.30. 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 which decreased total open position to
On 11 Sept LTIM was trading at 6299.30. 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 which decreased total open position to
On 10 Sept LTIM was trading at 6343.35. 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 which decreased total open position to
On 9 Sept LTIM was trading at 6146.60. 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 which decreased total open position to
On 6 Sept LTIM was trading at 6165.40. 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 which decreased total open position to
On 5 Sept LTIM was trading at 6149.30. 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 which decreased total open position to
On 4 Sept LTIM was trading at 6071.20. 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 which decreased total open position to
On 3 Sept LTIM was trading at 6145.70. 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 which decreased total open position to
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
