LTIM
Ltimindtree Limited
Historical option data for LTIM
18 Sep 2024 04:11 PM IST
| LTIM 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 6366.30 | 146.65 | -43.40 | 6,92,250 | 14,700 | 89,250 | ||||
| 17 Sept | 6455.75 | 190.05 | 13.25 | 1,06,200 | -13,350 | 74,550 | ||||
| 16 Sept | 6423.45 | 176.8 | 4.70 | 60,900 | -3,150 | 87,900 | ||||
| 13 Sept | 6416.20 | 172.1 | 14.25 | 2,49,150 | -16,200 | 90,750 | ||||
| 12 Sept | 6392.35 | 157.85 | 25.85 | 3,82,800 | -33,300 | 1,07,850 | ||||
| 11 Sept | 6299.30 | 132 | -27.90 | 3,45,600 | -750 | 1,40,850 | ||||
|
|
||||||||||
| 10 Sept | 6343.35 | 159.9 | 70.35 | 13,40,100 | -89,100 | 1,41,000 | ||||
| 9 Sept | 6146.60 | 89.55 | -25.75 | 3,73,200 | 3,750 | 2,29,950 | ||||
| 6 Sept | 6165.40 | 115.3 | 7.80 | 20,54,550 | 1,30,950 | 2,26,500 | ||||
| 5 Sept | 6149.30 | 107.5 | 29.35 | 2,90,100 | -20,550 | 95,400 | ||||
| 4 Sept | 6071.20 | 78.15 | -26.15 | 1,27,950 | 0 | 1,16,100 | ||||
| 3 Sept | 6145.70 | 104.3 | -14.90 | 1,53,450 | 7,200 | 1,16,100 | ||||
| 2 Sept | 6153.50 | 119.2 | -15.85 | 3,24,300 | 22,650 | 1,07,700 | ||||
| 30 Aug | 6156.05 | 135.05 | 5.05 | 1,68,750 | -1,200 | 84,600 | ||||
| 29 Aug | 6132.10 | 130 | -16.00 | 2,23,200 | -4,950 | 86,250 | ||||
| 28 Aug | 6127.55 | 146 | 114.50 | 7,80,300 | 96,000 | 1,03,200 | ||||
| 27 Aug | 5751.55 | 31.5 | -0.65 | 11,850 | 0 | 7,350 | ||||
| 26 Aug | 5739.95 | 32.15 | 2.40 | 11,250 | 7,050 | 7,350 | ||||
| 23 Aug | 5641.60 | 29.75 | -66.90 | 300 | 150 | 150 | ||||
| 22 Aug | 5704.40 | 96.65 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 6300 expiring on 26SEP2024
Delta for 6300 CE is -
Historical price for 6300 CE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 146.65, which was -43.40 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 89250
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 190.05, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -13350 which decreased total open position to 74550
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 176.8, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 87900
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 172.1, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 90750
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 157.85, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by -33300 which decreased total open position to 107850
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 132, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 140850
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 159.9, which was 70.35 higher than the previous day. The implied volatity was -, the open interest changed by -89100 which decreased total open position to 141000
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 89.55, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 229950
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 115.3, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 130950 which increased total open position to 226500
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 107.5, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by -20550 which decreased total open position to 95400
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 78.15, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116100
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 104.3, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 116100
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 119.2, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 22650 which increased total open position to 107700
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 135.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 84600
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 130, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 86250
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 146, which was 114.50 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 103200
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 31.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7350
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 32.15, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 7350
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 29.75, which was -66.90 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 96.65, 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 |
| 18 Sept | 6366.30 | 83.5 | 43.85 | 11,44,200 | 33,150 | 1,12,350 |
| 17 Sept | 6455.75 | 39.65 | -9.35 | 1,43,400 | -450 | 79,650 |
| 16 Sept | 6423.45 | 49 | -3.55 | 1,00,350 | 14,250 | 81,900 |
| 13 Sept | 6416.20 | 52.55 | -26.55 | 1,54,500 | -900 | 67,200 |
| 12 Sept | 6392.35 | 79.1 | -41.35 | 2,40,450 | 4,350 | 75,450 |
| 11 Sept | 6299.30 | 120.45 | 5.45 | 1,91,400 | -8,550 | 71,400 |
| 10 Sept | 6343.35 | 115 | -110.95 | 3,94,950 | 47,400 | 79,800 |
| 9 Sept | 6146.60 | 225.95 | 3.45 | 21,300 | -1,950 | 32,250 |
| 6 Sept | 6165.40 | 222.5 | 9.50 | 3,99,150 | 22,050 | 34,800 |
| 5 Sept | 6149.30 | 213 | -70.10 | 7,350 | -900 | 13,050 |
| 4 Sept | 6071.20 | 283.1 | 63.10 | 2,400 | -900 | 13,950 |
| 3 Sept | 6145.70 | 220 | -15.40 | 6,900 | 1,350 | 14,550 |
| 2 Sept | 6153.50 | 235.4 | -1.80 | 9,750 | 2,400 | 13,350 |
| 30 Aug | 6156.05 | 237.2 | -32.40 | 6,600 | 2,400 | 10,650 |
| 29 Aug | 6132.10 | 269.6 | -23.65 | 8,550 | -1,050 | 8,250 |
| 28 Aug | 6127.55 | 293.25 | -612.55 | 24,900 | 9,300 | 9,300 |
| 27 Aug | 5751.55 | 905.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5739.95 | 905.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5641.60 | 905.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 905.8 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6300 expiring on 26SEP2024
Delta for 6300 PE is -
Historical price for 6300 PE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 83.5, which was 43.85 higher than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 112350
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 39.65, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 79650
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 49, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 81900
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 52.55, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 67200
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 79.1, which was -41.35 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 75450
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 120.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -8550 which decreased total open position to 71400
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 115, which was -110.95 lower than the previous day. The implied volatity was -, the open interest changed by 47400 which increased total open position to 79800
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 225.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 32250
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 222.5, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 34800
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 213, which was -70.10 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 13050
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 283.1, which was 63.10 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 13950
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 220, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 14550
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 235.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 13350
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 237.2, which was -32.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 10650
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 269.6, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 8250
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 293.25, which was -612.55 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 9300
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 905.8, 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 Aug LTIM was trading at 5739.95. The strike last trading price was 905.8, 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 Aug LTIM was trading at 5641.60. The strike last trading price was 905.8, 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 Aug LTIM was trading at 5704.40. The strike last trading price was 905.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0