LTIM
Ltimindtree Limited
Historical option data for LTIM
17 Oct 2024 04:11 PM IST
| LTIM 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 6394.45 | 213.4 | 37.50 | 1,98,300 | 5,550 | 64,650 | ||||
| 16 Oct | 6359.35 | 175.9 | -56.10 | 54,750 | -4,650 | 58,950 | ||||
| 15 Oct | 6460.80 | 232 | -16.40 | 26,550 | -6,450 | 63,750 | ||||
| 14 Oct | 6448.55 | 248.4 | 16.15 | 25,050 | -3,000 | 70,200 | ||||
| 11 Oct | 6410.95 | 232.25 | 24.25 | 96,300 | 8,700 | 73,350 | ||||
| 10 Oct | 6346.05 | 208 | -58.00 | 79,050 | -22,200 | 65,100 | ||||
| 9 Oct | 6440.55 | 266 | 29.50 | 1,25,400 | -18,900 | 90,150 | ||||
| 8 Oct | 6376.80 | 236.5 | 47.70 | 4,73,250 | -19,800 | 1,09,500 | ||||
| 7 Oct | 6254.95 | 188.8 | 66.80 | 6,38,850 | -450 | 1,29,750 | ||||
| 4 Oct | 6114.10 | 122 | -35.05 | 1,48,500 | 1,950 | 1,30,200 | ||||
| 3 Oct | 6183.85 | 157.05 | -55.95 | 2,29,950 | 6,150 | 1,28,100 | ||||
| 1 Oct | 6273.45 | 213 | -1.05 | 1,44,150 | -9,000 | 1,21,950 | ||||
| 30 Sept | 6244.35 | 214.05 | 16.65 | 3,53,100 | 2,400 | 1,31,400 | ||||
|
|
||||||||||
| 27 Sept | 6136.10 | 197.4 | 7.40 | 8,29,650 | 20,850 | 1,31,100 | ||||
| 26 Sept | 6164.05 | 190 | 11.00 | 2,21,250 | -9,600 | 1,10,250 | ||||
| 25 Sept | 6102.55 | 179 | -99.70 | 2,89,800 | 95,550 | 1,19,400 | ||||
| 24 Sept | 6344.10 | 278.7 | 23.15 | 67,650 | 12,750 | 23,400 | ||||
| 23 Sept | 6326.10 | 255.55 | -35.65 | 20,250 | 6,900 | 10,800 | ||||
| 20 Sept | 6373.10 | 291.2 | -16.15 | 300 | 0 | 3,900 | ||||
| 19 Sept | 6377.15 | 307.35 | 3.35 | 2,550 | 0 | 3,900 | ||||
| 18 Sept | 6366.30 | 304 | -35.40 | 9,600 | 2,550 | 3,900 | ||||
| 17 Sept | 6455.75 | 339.4 | 22.55 | 1,350 | -150 | 1,050 | ||||
| 16 Sept | 6423.45 | 316.85 | 0.00 | 0 | -300 | 0 | ||||
| 13 Sept | 6416.20 | 316.85 | 19.20 | 600 | -150 | 1,350 | ||||
| 12 Sept | 6392.35 | 297.65 | 22.00 | 600 | 450 | 1,500 | ||||
| 11 Sept | 6299.30 | 275.65 | -14.35 | 450 | 300 | 1,050 | ||||
| 10 Sept | 6343.35 | 290 | 90.00 | 3,150 | 0 | 900 | ||||
| 9 Sept | 6146.60 | 200 | -40.00 | 450 | -150 | 1,050 | ||||
| 6 Sept | 6165.40 | 240 | 76.55 | 1,200 | 900 | 900 | ||||
| 30 Aug | 6156.05 | 163.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 6132.10 | 163.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 6127.55 | 163.45 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 6300 expiring on 31OCT2024
Delta for 6300 CE is -
Historical price for 6300 CE is as follows
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 213.4, which was 37.50 higher than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 64650
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 175.9, which was -56.10 lower than the previous day. The implied volatity was -, the open interest changed by -4650 which decreased total open position to 58950
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 232, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by -6450 which decreased total open position to 63750
On 14 Oct LTIM was trading at 6448.55. The strike last trading price was 248.4, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 70200
On 11 Oct LTIM was trading at 6410.95. The strike last trading price was 232.25, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 73350
On 10 Oct LTIM was trading at 6346.05. The strike last trading price was 208, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by -22200 which decreased total open position to 65100
On 9 Oct LTIM was trading at 6440.55. The strike last trading price was 266, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 90150
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 236.5, which was 47.70 higher than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 109500
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 188.8, which was 66.80 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 129750
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 122, which was -35.05 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 130200
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 157.05, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 128100
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 213, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 121950
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 214.05, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 131400
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 197.4, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 20850 which increased total open position to 131100
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 190, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 110250
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 179, which was -99.70 lower than the previous day. The implied volatity was -, the open interest changed by 95550 which increased total open position to 119400
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 278.7, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 23400
On 23 Sept LTIM was trading at 6326.10. The strike last trading price was 255.55, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 10800
On 20 Sept LTIM was trading at 6373.10. The strike last trading price was 291.2, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 19 Sept LTIM was trading at 6377.15. The strike last trading price was 307.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 304, which was -35.40 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 3900
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 339.4, which was 22.55 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1050
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 316.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 316.85, which was 19.20 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1350
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 297.65, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1500
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 275.65, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1050
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 290, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 200, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1050
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 240, which was 76.55 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 163.45, 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 29 Aug LTIM was trading at 6132.10. The strike last trading price was 163.45, 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 28 Aug LTIM was trading at 6127.55. The strike last trading price was 163.45, 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 6300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 6394.45 | 110.7 | -20.95 | 2,43,600 | 1,500 | 97,800 |
| 16 Oct | 6359.35 | 131.65 | 32.65 | 1,00,950 | 3,300 | 96,150 |
| 15 Oct | 6460.80 | 99 | -5.05 | 98,100 | 5,400 | 93,450 |
| 14 Oct | 6448.55 | 104.05 | -21.85 | 60,300 | -4,950 | 88,050 |
| 11 Oct | 6410.95 | 125.9 | -39.10 | 1,65,750 | -5,400 | 93,000 |
| 10 Oct | 6346.05 | 165 | 44.00 | 1,41,000 | 4,050 | 98,250 |
| 9 Oct | 6440.55 | 121 | -35.00 | 1,06,050 | 13,500 | 96,450 |
| 8 Oct | 6376.80 | 156 | -74.00 | 1,42,350 | 450 | 83,850 |
| 7 Oct | 6254.95 | 230 | -78.35 | 1,53,900 | 10,500 | 84,600 |
| 4 Oct | 6114.10 | 308.35 | 44.35 | 20,100 | -1,800 | 74,250 |
| 3 Oct | 6183.85 | 264 | 51.00 | 32,400 | -3,900 | 76,200 |
| 1 Oct | 6273.45 | 213 | -32.00 | 70,650 | 15,900 | 79,950 |
| 30 Sept | 6244.35 | 245 | -38.60 | 54,300 | 2,100 | 64,350 |
| 27 Sept | 6136.10 | 283.6 | -28.60 | 3,82,200 | 30,750 | 60,900 |
| 26 Sept | 6164.05 | 312.2 | -46.85 | 8,250 | 2,250 | 30,150 |
| 25 Sept | 6102.55 | 359.05 | 138.05 | 42,000 | 5,400 | 27,900 |
| 24 Sept | 6344.10 | 221 | 9.50 | 26,550 | 7,800 | 22,500 |
| 23 Sept | 6326.10 | 211.5 | 41.50 | 20,400 | 10,200 | 14,700 |
| 20 Sept | 6373.10 | 170 | -5.40 | 4,200 | 2,850 | 4,200 |
| 19 Sept | 6377.15 | 175.4 | -43.95 | 600 | 0 | 1,350 |
| 18 Sept | 6366.30 | 219.35 | -524.10 | 2,700 | 1,350 | 1,350 |
| 17 Sept | 6455.75 | 743.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 6423.45 | 743.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 6416.20 | 743.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 6392.35 | 743.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 6299.30 | 743.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 6343.35 | 743.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 6146.60 | 743.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 6165.40 | 743.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 6156.05 | 743.45 | 743.45 | 0 | 0 | 0 |
| 29 Aug | 6132.10 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 6127.55 | 0 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6300 expiring on 31OCT2024
Delta for 6300 PE is -
Historical price for 6300 PE is as follows
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 110.7, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 97800
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 131.65, which was 32.65 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 96150
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 99, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 93450
On 14 Oct LTIM was trading at 6448.55. The strike last trading price was 104.05, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 88050
On 11 Oct LTIM was trading at 6410.95. The strike last trading price was 125.9, which was -39.10 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 93000
On 10 Oct LTIM was trading at 6346.05. The strike last trading price was 165, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 98250
On 9 Oct LTIM was trading at 6440.55. The strike last trading price was 121, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 96450
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 156, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 83850
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 230, which was -78.35 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 84600
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 308.35, which was 44.35 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 74250
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 264, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 76200
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 213, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 79950
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 245, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 64350
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 283.6, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 30750 which increased total open position to 60900
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 312.2, which was -46.85 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 30150
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 359.05, which was 138.05 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 27900
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 221, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 22500
On 23 Sept LTIM was trading at 6326.10. The strike last trading price was 211.5, which was 41.50 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 14700
On 20 Sept LTIM was trading at 6373.10. The strike last trading price was 170, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 4200
On 19 Sept LTIM was trading at 6377.15. The strike last trading price was 175.4, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 219.35, which was -524.10 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 743.45, 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 Sept LTIM was trading at 6423.45. The strike last trading price was 743.45, 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 Sept LTIM was trading at 6416.20. The strike last trading price was 743.45, 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 Sept LTIM was trading at 6392.35. The strike last trading price was 743.45, 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 Sept LTIM was trading at 6299.30. The strike last trading price was 743.45, 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 Sept LTIM was trading at 6343.35. The strike last trading price was 743.45, 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 Sept LTIM was trading at 6146.60. The strike last trading price was 743.45, 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 Sept LTIM was trading at 6165.40. The strike last trading price was 743.45, 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 Aug LTIM was trading at 6156.05. The strike last trading price was 743.45, which was 743.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug LTIM was trading at 6132.10. 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 0 which decreased total open position to 0
On 28 Aug LTIM was trading at 6127.55. 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
