LTIM
Ltimindtree Limited
Historical option data for LTIM
21 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 6250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.96
Theta: -1.86
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5931.05 | 5.25 | -1.75 | 25.92 | 82 | -11 | 238 | |||
| 20 Nov | 5885.95 | 7 | 0.00 | 24.92 | 188 | -7 | 263 | |||
| 19 Nov | 5885.95 | 7 | 0.65 | 24.92 | 188 | 7 | 263 | |||
| 18 Nov | 5841.50 | 6.35 | -13.50 | 25.52 | 349 | -9 | 256 | |||
| 14 Nov | 5994.65 | 19.85 | -3.90 | 20.08 | 212 | 59 | 265 | |||
| 13 Nov | 5947.55 | 23.75 | -9.90 | 23.22 | 112 | 47 | 206 | |||
| 12 Nov | 6005.05 | 33.65 | -2.55 | 23.27 | 84 | 24 | 162 | |||
| 11 Nov | 5974.60 | 36.2 | 4.10 | 23.05 | 126 | 32 | 138 | |||
| 8 Nov | 5926.95 | 32.1 | 2.70 | 23.56 | 129 | 18 | 107 | |||
| 7 Nov | 5886.00 | 29.4 | -31.35 | 23.68 | 94 | 12 | 90 | |||
| 6 Nov | 5990.15 | 60.75 | 29.55 | 23.89 | 230 | 32 | 79 | |||
| 5 Nov | 5719.85 | 31.2 | -8.80 | 30.05 | 54 | -1 | 48 | |||
| 4 Nov | 5737.15 | 40 | -3.05 | 31.57 | 76 | 13 | 48 | |||
| 1 Nov | 5731.60 | 43.05 | 0.00 | 0.00 | 0 | 18 | 0 | |||
| 31 Oct | 5710.85 | 43.05 | -36.20 | - | 56 | 18 | 35 | |||
| 30 Oct | 5795.15 | 79.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5852.25 | 79.25 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 5889.80 | 79.25 | -28.75 | - | 2 | 17 | 17 | |||
| 25 Oct | 5903.20 | 108 | 0.00 | - | 0 | 4 | 0 | |||
| 24 Oct | 5970.35 | 108 | -6.55 | - | 6 | 0 | 12 | |||
| 23 Oct | 5935.05 | 114.55 | 0.00 | - | 0 | 11 | 0 | |||
| 22 Oct | 5876.65 | 114.55 | -15.45 | - | 13 | 7 | 8 | |||
| 21 Oct | 5943.10 | 130 | -196.15 | - | 1 | 0 | 0 | |||
| 18 Oct | 5991.70 | 326.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 6394.45 | 326.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 326.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 326.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6448.55 | 326.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6410.95 | 326.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 6346.05 | 326.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6440.55 | 326.15 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6250 expiring on 28NOV2024
Delta for 6250 CE is 0.06
Historical price for 6250 CE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 5.25, which was -1.75 lower than the previous day. The implied volatity was 25.92, the open interest changed by -11 which decreased total open position to 238
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 24.92, the open interest changed by -7 which decreased total open position to 263
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 7, which was 0.65 higher than the previous day. The implied volatity was 24.92, the open interest changed by 7 which increased total open position to 263
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 6.35, which was -13.50 lower than the previous day. The implied volatity was 25.52, the open interest changed by -9 which decreased total open position to 256
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 19.85, which was -3.90 lower than the previous day. The implied volatity was 20.08, the open interest changed by 59 which increased total open position to 265
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 23.75, which was -9.90 lower than the previous day. The implied volatity was 23.22, the open interest changed by 47 which increased total open position to 206
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 33.65, which was -2.55 lower than the previous day. The implied volatity was 23.27, the open interest changed by 24 which increased total open position to 162
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 36.2, which was 4.10 higher than the previous day. The implied volatity was 23.05, the open interest changed by 32 which increased total open position to 138
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 32.1, which was 2.70 higher than the previous day. The implied volatity was 23.56, the open interest changed by 18 which increased total open position to 107
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 29.4, which was -31.35 lower than the previous day. The implied volatity was 23.68, the open interest changed by 12 which increased total open position to 90
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 60.75, which was 29.55 higher than the previous day. The implied volatity was 23.89, the open interest changed by 32 which increased total open position to 79
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 31.2, which was -8.80 lower than the previous day. The implied volatity was 30.05, the open interest changed by -1 which decreased total open position to 48
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 40, which was -3.05 lower than the previous day. The implied volatity was 31.57, the open interest changed by 13 which increased total open position to 48
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 43.05, 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 31 Oct LTIM was trading at 5710.85. The strike last trading price was 43.05, which was -36.20 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 79.25, 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 79.25, 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 79.25, which was -28.75 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 108, 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 108, which was -6.55 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 114.55, 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 114.55, which was -15.45 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 130, which was -196.15 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 326.15, 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 326.15, 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 326.15, 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 326.15, 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 326.15, 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 326.15, 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 326.15, 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 326.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 28NOV2024 6250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5931.05 | 314.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 5885.95 | 314.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 5885.95 | 314.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 5841.50 | 314.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 314.25 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Nov | 5947.55 | 314.25 | 52.20 | 24.47 | 3 | 1 | 2 |
| 12 Nov | 6005.05 | 262.05 | -71.80 | 17.25 | 1 | 0 | 0 |
| 11 Nov | 5974.60 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 5926.95 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 5886.00 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 5990.15 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 5719.85 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 5737.15 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 5731.60 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 5710.85 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 5795.15 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5852.25 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5889.80 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5903.20 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5970.35 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5876.65 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5943.10 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5991.70 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6394.45 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6359.35 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6448.55 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6410.95 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6346.05 | 333.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6440.55 | 333.85 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6250 expiring on 28NOV2024
Delta for 6250 PE is 0.00
Historical price for 6250 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 314.25, 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 20 Nov LTIM was trading at 5885.95. The strike last trading price was 314.25, 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 19 Nov LTIM was trading at 5885.95. The strike last trading price was 314.25, 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 18 Nov LTIM was trading at 5841.50. The strike last trading price was 314.25, 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 14 Nov LTIM was trading at 5994.65. The strike last trading price was 314.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 314.25, which was 52.20 higher than the previous day. The implied volatity was 24.47, the open interest changed by 1 which increased total open position to 2
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 262.05, which was -71.80 lower than the previous day. The implied volatity was 17.25, the open interest changed by 0 which decreased total open position to 0
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 333.85, 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 8 Nov LTIM was trading at 5926.95. The strike last trading price was 333.85, 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 7 Nov LTIM was trading at 5886.00. The strike last trading price was 333.85, 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 6 Nov LTIM was trading at 5990.15. The strike last trading price was 333.85, 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 5 Nov LTIM was trading at 5719.85. The strike last trading price was 333.85, 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 4 Nov LTIM was trading at 5737.15. The strike last trading price was 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, 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 333.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
