LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 6250 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.10
Vega: 1.39
Theta: -3.24
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 10 | -12.3 | 26.55 | 342 | -40 | 162 | |||
23 Jan | 6002.05 | 23 | 15.90 | 30.39 | 822 | 82 | 202 | |||
22 Jan | 5849.90 | 7.1 | -0.50 | 29.00 | 151 | -27 | 118 | |||
21 Jan | 5758.40 | 7.6 | -7.85 | 32.74 | 57 | 1 | 145 | |||
20 Jan | 5825.30 | 15.45 | -6.90 | 32.37 | 198 | -19 | 145 | |||
17 Jan | 5890.30 | 22.35 | -79.95 | 27.66 | 656 | -19 | 165 | |||
16 Jan | 5978.80 | 102.3 | 44.85 | 41.78 | 254 | 56 | 176 | |||
15 Jan | 5837.55 | 57.45 | 18.50 | 39.86 | 87 | -38 | 121 | |||
14 Jan | 5751.90 | 38.95 | -61.95 | 36.61 | 243 | 15 | 159 | |||
13 Jan | 6030.75 | 100.9 | -44.50 | 34.46 | 119 | 25 | 144 | |||
10 Jan | 6124.40 | 145.4 | 90.20 | 33.75 | 711 | 21 | 119 | |||
9 Jan | 5840.70 | 55.2 | -12.00 | 33.13 | 33 | 4 | 92 | |||
8 Jan | 5881.85 | 67.2 | 20.45 | 32.86 | 38 | -4 | 90 | |||
7 Jan | 5756.95 | 46.75 | 4.85 | 32.85 | 17 | 1 | 96 | |||
6 Jan | 5731.35 | 41.9 | 7.55 | 32.16 | 14 | 1 | 96 | |||
3 Jan | 5733.40 | 34.35 | -1.65 | 27.69 | 7 | 2 | 96 | |||
2 Jan | 5753.05 | 36 | 5.60 | 26.75 | 98 | 30 | 93 | |||
1 Jan | 5673.35 | 30.4 | 6.20 | 27.91 | 11 | 2 | 61 | |||
31 Dec | 5585.90 | 24.2 | -10.60 | 28.03 | 67 | 10 | 59 | |||
30 Dec | 5643.50 | 34.8 | 4.55 | 29.85 | 34 | -8 | 49 | |||
27 Dec | 5678.00 | 30.25 | -15.05 | 25.39 | 132 | 26 | 55 | |||
26 Dec | 5752.35 | 45.3 | -3.20 | 25.07 | 29 | 17 | 27 | |||
24 Dec | 5725.70 | 48.5 | -68.50 | 26.45 | 10 | 3 | 6 | |||
23 Dec | 5730.45 | 117 | 0.00 | 0.00 | 0 | 3 | 0 | |||
20 Dec | 5824.30 | 117 | -208.00 | 32.11 | 3 | 2 | 2 | |||
19 Dec | 6220.60 | 325 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 6574.05 | 325 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6696.95 | 325 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 6738.45 | 325 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
13 Dec | 6714.45 | 325 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 6667.65 | 325 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 6598.60 | 325 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6579.30 | 325 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 6389.05 | 325 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 6378.90 | 325 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 6347.15 | 325 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 6167.00 | 325 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6250 expiring on 30JAN2025
Delta for 6250 CE is 0.10
Historical price for 6250 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 10, which was -12.3 lower than the previous day. The implied volatity was 26.55, the open interest changed by -40 which decreased total open position to 162
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 23, which was 15.90 higher than the previous day. The implied volatity was 30.39, the open interest changed by 82 which increased total open position to 202
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 7.1, which was -0.50 lower than the previous day. The implied volatity was 29.00, the open interest changed by -27 which decreased total open position to 118
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 7.6, which was -7.85 lower than the previous day. The implied volatity was 32.74, the open interest changed by 1 which increased total open position to 145
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 15.45, which was -6.90 lower than the previous day. The implied volatity was 32.37, the open interest changed by -19 which decreased total open position to 145
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 22.35, which was -79.95 lower than the previous day. The implied volatity was 27.66, the open interest changed by -19 which decreased total open position to 165
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 102.3, which was 44.85 higher than the previous day. The implied volatity was 41.78, the open interest changed by 56 which increased total open position to 176
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 57.45, which was 18.50 higher than the previous day. The implied volatity was 39.86, the open interest changed by -38 which decreased total open position to 121
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 38.95, which was -61.95 lower than the previous day. The implied volatity was 36.61, the open interest changed by 15 which increased total open position to 159
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 100.9, which was -44.50 lower than the previous day. The implied volatity was 34.46, the open interest changed by 25 which increased total open position to 144
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 145.4, which was 90.20 higher than the previous day. The implied volatity was 33.75, the open interest changed by 21 which increased total open position to 119
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 55.2, which was -12.00 lower than the previous day. The implied volatity was 33.13, the open interest changed by 4 which increased total open position to 92
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 67.2, which was 20.45 higher than the previous day. The implied volatity was 32.86, the open interest changed by -4 which decreased total open position to 90
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 46.75, which was 4.85 higher than the previous day. The implied volatity was 32.85, the open interest changed by 1 which increased total open position to 96
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 41.9, which was 7.55 higher than the previous day. The implied volatity was 32.16, the open interest changed by 1 which increased total open position to 96
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 34.35, which was -1.65 lower than the previous day. The implied volatity was 27.69, the open interest changed by 2 which increased total open position to 96
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 36, which was 5.60 higher than the previous day. The implied volatity was 26.75, the open interest changed by 30 which increased total open position to 93
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 30.4, which was 6.20 higher than the previous day. The implied volatity was 27.91, the open interest changed by 2 which increased total open position to 61
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 24.2, which was -10.60 lower than the previous day. The implied volatity was 28.03, the open interest changed by 10 which increased total open position to 59
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 34.8, which was 4.55 higher than the previous day. The implied volatity was 29.85, the open interest changed by -8 which decreased total open position to 49
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 30.25, which was -15.05 lower than the previous day. The implied volatity was 25.39, the open interest changed by 26 which increased total open position to 55
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 45.3, which was -3.20 lower than the previous day. The implied volatity was 25.07, the open interest changed by 17 which increased total open position to 27
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 48.5, which was -68.50 lower than the previous day. The implied volatity was 26.45, the open interest changed by 3 which increased total open position to 6
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 117, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 117, which was -208.00 lower than the previous day. The implied volatity was 32.11, the open interest changed by 2 which increased total open position to 2
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 325, 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 Dec LTIM was trading at 6574.05. The strike last trading price was 325, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 325, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 325, 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 13 Dec LTIM was trading at 6714.45. The strike last trading price was 325, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 325, 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 11 Dec LTIM was trading at 6598.60. The strike last trading price was 325, 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 10 Dec LTIM was trading at 6579.30. The strike last trading price was 325, 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 9 Dec LTIM was trading at 6389.05. The strike last trading price was 325, 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 6 Dec LTIM was trading at 6378.90. The strike last trading price was 325, 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 5 Dec LTIM was trading at 6347.15. The strike last trading price was 325, 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 3 Dec LTIM was trading at 6167.00. The strike last trading price was 325, 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 30JAN2025 6250 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 337 | 0 | - | 0 | 0 | 0 |
23 Jan | 6002.05 | 337 | 0.00 | - | 0 | 0 | 0 |
22 Jan | 5849.90 | 337 | 0.00 | - | 0 | 0 | 0 |
21 Jan | 5758.40 | 337 | 0.00 | - | 0 | 0 | 0 |
20 Jan | 5825.30 | 337 | 0.00 | - | 0 | 0 | 0 |
17 Jan | 5890.30 | 337 | 0.00 | - | 0 | 0 | 0 |
16 Jan | 5978.80 | 337 | 0.00 | - | 0 | 0 | 0 |
15 Jan | 5837.55 | 337 | 0.00 | - | 0 | 0 | 0 |
14 Jan | 5751.90 | 337 | 0.00 | - | 0 | 0 | 0 |
13 Jan | 6030.75 | 337 | 0.00 | - | 0 | 0 | 0 |
10 Jan | 6124.40 | 337 | 0.00 | - | 0 | 0 | 0 |
9 Jan | 5840.70 | 337 | 0.00 | - | 0 | 0 | 0 |
8 Jan | 5881.85 | 337 | 0.00 | - | 0 | 0 | 0 |
7 Jan | 5756.95 | 337 | 0.00 | - | 0 | 0 | 0 |
6 Jan | 5731.35 | 337 | 0.00 | - | 0 | 0 | 0 |
3 Jan | 5733.40 | 337 | 0.00 | - | 0 | 0 | 0 |
2 Jan | 5753.05 | 337 | 0.00 | - | 0 | 0 | 0 |
1 Jan | 5673.35 | 337 | 0.00 | - | 0 | 0 | 0 |
31 Dec | 5585.90 | 337 | 0.00 | - | 0 | 0 | 0 |
30 Dec | 5643.50 | 337 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 5678.00 | 337 | 0.00 | - | 0 | 0 | 0 |
26 Dec | 5752.35 | 337 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 5725.70 | 337 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 5730.45 | 337 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 5824.30 | 337 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 6220.60 | 337 | 0.00 | 0.65 | 0 | 0 | 0 |
18 Dec | 6574.05 | 337 | 0.00 | 4.78 | 0 | 0 | 0 |
17 Dec | 6696.95 | 337 | 0.00 | 5.43 | 0 | 0 | 0 |
16 Dec | 6738.45 | 337 | 0.00 | 5.91 | 0 | 0 | 0 |
13 Dec | 6714.45 | 337 | 0.00 | 5.65 | 0 | 0 | 0 |
12 Dec | 6667.65 | 337 | 0.00 | 5.12 | 0 | 0 | 0 |
11 Dec | 6598.60 | 337 | 0.00 | 4.48 | 0 | 0 | 0 |
10 Dec | 6579.30 | 337 | 0.00 | 4.17 | 0 | 0 | 0 |
9 Dec | 6389.05 | 337 | 0.00 | 2.50 | 0 | 0 | 0 |
6 Dec | 6378.90 | 337 | 0.00 | 2.22 | 0 | 0 | 0 |
5 Dec | 6347.15 | 337 | 0.00 | 2.04 | 0 | 0 | 0 |
3 Dec | 6167.00 | 337 | 0.26 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6250 expiring on 30JAN2025
Delta for 6250 PE is -
Historical price for 6250 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 337, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 337, 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 Jan LTIM was trading at 5849.90. The strike last trading price was 337, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 337, 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 20 Jan LTIM was trading at 5825.30. The strike last trading price was 337, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 337, 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 337, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 337, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 337, 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 13 Jan LTIM was trading at 6030.75. The strike last trading price was 337, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 337, 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 9 Jan LTIM was trading at 5840.70. The strike last trading price was 337, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 337, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 337, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 337, 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 337, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 337, 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 Jan LTIM was trading at 5673.35. The strike last trading price was 337, 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 Dec LTIM was trading at 5585.90. The strike last trading price was 337, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 337, 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 Dec LTIM was trading at 5678.00. The strike last trading price was 337, 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 Dec LTIM was trading at 5752.35. The strike last trading price was 337, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 337, 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 Dec LTIM was trading at 5730.45. The strike last trading price was 337, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 337, 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 Dec LTIM was trading at 6220.60. The strike last trading price was 337, which was 0.00 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 337, which was 0.00 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 337, which was 0.00 lower than the previous day. The implied volatity was 5.43, the open interest changed by 0 which decreased total open position to 0
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 337, which was 0.00 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 337, which was 0.00 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 337, which was 0.00 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 337, which was 0.00 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 337, which was 0.00 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 337, which was 0.00 lower than the previous day. The implied volatity was 2.50, the open interest changed by 0 which decreased total open position to 0
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 337, which was 0.00 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 337, which was 0.00 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 337, which was lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0