LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 6250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.99
Theta: -3.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 8 | -78.70 | 35.91 | 5,267 | 228 | 564 | |||
| 19 Dec | 6220.60 | 86.7 | -275.25 | 27.46 | 2,771 | 254 | 339 | |||
| 18 Dec | 6574.05 | 361.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 6696.95 | 361.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 6738.45 | 361.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 6714.45 | 361.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 6667.65 | 361.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 6598.60 | 361.95 | 0.00 | 0.00 | 0 | -11 | 0 | |||
| 10 Dec | 6579.30 | 361.95 | 127.90 | 16.27 | 129 | -10 | 86 | |||
| 9 Dec | 6389.05 | 234.05 | 30.00 | 23.50 | 61 | 21 | 97 | |||
| 6 Dec | 6378.90 | 204.05 | 3.20 | 20.66 | 95 | -20 | 81 | |||
| 5 Dec | 6347.15 | 200.85 | 59.95 | 20.69 | 761 | -4 | 102 | |||
|
|
||||||||||
| 4 Dec | 6221.50 | 140.9 | 23.70 | 21.84 | 524 | 3 | 106 | |||
| 3 Dec | 6167.00 | 117.2 | -26.45 | 22.04 | 422 | 22 | 102 | |||
| 2 Dec | 6213.35 | 143.65 | -4.55 | 22.38 | 147 | 36 | 81 | |||
| 29 Nov | 6172.40 | 148.2 | 0.20 | 24.51 | 147 | 20 | 46 | |||
| 28 Nov | 6159.75 | 148 | -47.00 | 23.94 | 73 | 8 | 26 | |||
| 27 Nov | 6261.70 | 195 | 0.00 | 25.26 | 63 | 15 | 18 | |||
| 26 Nov | 6227.15 | 195 | 72.40 | 26.10 | 6 | 3 | 3 | |||
| 25 Nov | 6115.25 | 122.6 | 0.00 | 1.15 | 0 | 0 | 0 | |||
| 22 Nov | 6133.70 | 122.6 | 0.00 | 1.03 | 0 | 0 | 0 | |||
| 21 Nov | 5931.05 | 122.6 | 0.00 | 3.74 | 0 | 0 | 0 | |||
| 20 Nov | 5885.95 | 122.6 | 0.00 | 3.90 | 0 | 0 | 0 | |||
| 19 Nov | 5885.95 | 122.6 | 0.00 | 3.90 | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 122.6 | 0.00 | 4.43 | 0 | 0 | 0 | |||
| 14 Nov | 5994.65 | 122.6 | 2.38 | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6250 expiring on 26DEC2024
Delta for 6250 CE is 0.07
Historical price for 6250 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 8, which was -78.70 lower than the previous day. The implied volatity was 35.91, the open interest changed by 228 which increased total open position to 564
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 86.7, which was -275.25 lower than the previous day. The implied volatity was 27.46, the open interest changed by 254 which increased total open position to 339
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 361.95, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 361.95, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 361.95, 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 13 Dec LTIM was trading at 6714.45. The strike last trading price was 361.95, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 361.95, 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 11 Dec LTIM was trading at 6598.60. The strike last trading price was 361.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 361.95, which was 127.90 higher than the previous day. The implied volatity was 16.27, the open interest changed by -10 which decreased total open position to 86
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 234.05, which was 30.00 higher than the previous day. The implied volatity was 23.50, the open interest changed by 21 which increased total open position to 97
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 204.05, which was 3.20 higher than the previous day. The implied volatity was 20.66, the open interest changed by -20 which decreased total open position to 81
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 200.85, which was 59.95 higher than the previous day. The implied volatity was 20.69, the open interest changed by -4 which decreased total open position to 102
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 140.9, which was 23.70 higher than the previous day. The implied volatity was 21.84, the open interest changed by 3 which increased total open position to 106
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 117.2, which was -26.45 lower than the previous day. The implied volatity was 22.04, the open interest changed by 22 which increased total open position to 102
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 143.65, which was -4.55 lower than the previous day. The implied volatity was 22.38, the open interest changed by 36 which increased total open position to 81
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 148.2, which was 0.20 higher than the previous day. The implied volatity was 24.51, the open interest changed by 20 which increased total open position to 46
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 148, which was -47.00 lower than the previous day. The implied volatity was 23.94, the open interest changed by 8 which increased total open position to 26
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 195, which was 0.00 lower than the previous day. The implied volatity was 25.26, the open interest changed by 15 which increased total open position to 18
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 195, which was 72.40 higher than the previous day. The implied volatity was 26.10, the open interest changed by 3 which increased total open position to 3
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 122.6, which was 0.00 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 122.6, which was 0.00 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 122.6, which was 0.00 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 122.6, which was 0.00 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 122.6, which was 0.00 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 122.6, which was 0.00 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 122.6, which was lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
| LTIM 26DEC2024 6250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 411.2 | 303.70 | - | 762 | -29 | 270 |
| 19 Dec | 6220.60 | 107.5 | 92.50 | 28.85 | 5,206 | 125 | 298 |
| 18 Dec | 6574.05 | 15 | 6.00 | 28.71 | 173 | 24 | 174 |
| 17 Dec | 6696.95 | 9 | -0.05 | 29.13 | 145 | -31 | 150 |
| 16 Dec | 6738.45 | 9.05 | 1.30 | 30.65 | 146 | 19 | 181 |
| 13 Dec | 6714.45 | 7.75 | -3.80 | 25.51 | 122 | 23 | 165 |
| 12 Dec | 6667.65 | 11.55 | -8.75 | 24.98 | 261 | -42 | 145 |
| 11 Dec | 6598.60 | 20.3 | -11.60 | 25.14 | 199 | -15 | 190 |
| 10 Dec | 6579.30 | 31.9 | -26.10 | 27.32 | 857 | 52 | 225 |
| 9 Dec | 6389.05 | 58 | -15.00 | 23.37 | 165 | -1 | 174 |
| 6 Dec | 6378.90 | 73 | -9.10 | 22.39 | 202 | -28 | 174 |
| 5 Dec | 6347.15 | 82.1 | -62.05 | 22.96 | 734 | 71 | 203 |
| 4 Dec | 6221.50 | 144.15 | -37.55 | 24.91 | 110 | 24 | 132 |
| 3 Dec | 6167.00 | 181.7 | 18.60 | 25.90 | 175 | 16 | 112 |
| 2 Dec | 6213.35 | 163.1 | -21.15 | 25.91 | 29 | 5 | 95 |
| 29 Nov | 6172.40 | 184.25 | -38.90 | 24.86 | 107 | 52 | 90 |
| 28 Nov | 6159.75 | 223.15 | 78.50 | 30.23 | 69 | -24 | 39 |
| 27 Nov | 6261.70 | 144.65 | -38.45 | 23.15 | 54 | 23 | 63 |
| 26 Nov | 6227.15 | 183.1 | -171.90 | 27.12 | 65 | 22 | 40 |
| 25 Nov | 6115.25 | 355 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 355 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 5931.05 | 355 | 0.00 | 0.00 | 0 | 18 | 0 |
| 20 Nov | 5885.95 | 355 | 0.00 | 20.80 | 36 | 18 | 18 |
| 19 Nov | 5885.95 | 355 | -237.30 | 20.80 | 36 | 18 | 18 |
| 18 Nov | 5841.50 | 592.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 592.3 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6250 expiring on 26DEC2024
Delta for 6250 PE is -
Historical price for 6250 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 411.2, which was 303.70 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 270
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 107.5, which was 92.50 higher than the previous day. The implied volatity was 28.85, the open interest changed by 125 which increased total open position to 298
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 15, which was 6.00 higher than the previous day. The implied volatity was 28.71, the open interest changed by 24 which increased total open position to 174
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 9, which was -0.05 lower than the previous day. The implied volatity was 29.13, the open interest changed by -31 which decreased total open position to 150
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 9.05, which was 1.30 higher than the previous day. The implied volatity was 30.65, the open interest changed by 19 which increased total open position to 181
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 7.75, which was -3.80 lower than the previous day. The implied volatity was 25.51, the open interest changed by 23 which increased total open position to 165
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 11.55, which was -8.75 lower than the previous day. The implied volatity was 24.98, the open interest changed by -42 which decreased total open position to 145
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 20.3, which was -11.60 lower than the previous day. The implied volatity was 25.14, the open interest changed by -15 which decreased total open position to 190
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 31.9, which was -26.10 lower than the previous day. The implied volatity was 27.32, the open interest changed by 52 which increased total open position to 225
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 58, which was -15.00 lower than the previous day. The implied volatity was 23.37, the open interest changed by -1 which decreased total open position to 174
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 73, which was -9.10 lower than the previous day. The implied volatity was 22.39, the open interest changed by -28 which decreased total open position to 174
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 82.1, which was -62.05 lower than the previous day. The implied volatity was 22.96, the open interest changed by 71 which increased total open position to 203
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 144.15, which was -37.55 lower than the previous day. The implied volatity was 24.91, the open interest changed by 24 which increased total open position to 132
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 181.7, which was 18.60 higher than the previous day. The implied volatity was 25.90, the open interest changed by 16 which increased total open position to 112
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 163.1, which was -21.15 lower than the previous day. The implied volatity was 25.91, the open interest changed by 5 which increased total open position to 95
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 184.25, which was -38.90 lower than the previous day. The implied volatity was 24.86, the open interest changed by 52 which increased total open position to 90
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 223.15, which was 78.50 higher than the previous day. The implied volatity was 30.23, the open interest changed by -24 which decreased total open position to 39
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 144.65, which was -38.45 lower than the previous day. The implied volatity was 23.15, the open interest changed by 23 which increased total open position to 63
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 183.1, which was -171.90 lower than the previous day. The implied volatity was 27.12, the open interest changed by 22 which increased total open position to 40
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 355, 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 22 Nov LTIM was trading at 6133.70. The strike last trading price was 355, 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 21 Nov LTIM was trading at 5931.05. The strike last trading price was 355, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 355, which was 0.00 lower than the previous day. The implied volatity was 20.80, the open interest changed by 18 which increased total open position to 18
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 355, which was -237.30 lower than the previous day. The implied volatity was 20.80, the open interest changed by 18 which increased total open position to 18
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 592.3, 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 Nov LTIM was trading at 5994.65. The strike last trading price was 592.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
