`
[--[65.84.65.76]--]
LTIM
Ltimindtree Limited

5931.05 45.10 (0.77%)

Back to Option Chain


Historical option data for LTIM

21 Nov 2024 04:11 PM IST
LTIM 28NOV2024 6300 CE
Delta: 0.04
Vega: 0.76
Theta: -1.53
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 5931.05 3.9 -1.25 27.09 418 -26 507
20 Nov 5885.95 5.15 0.00 25.77 787 107 534
19 Nov 5885.95 5.15 -0.30 25.77 787 108 534
18 Nov 5841.50 5.45 -7.95 27.03 1,715 51 416
14 Nov 5994.65 13.4 -4.60 20.11 173 13 364
13 Nov 5947.55 18 -4.40 23.58 284 -2 352
12 Nov 6005.05 22.4 -3.70 22.42 341 47 350
11 Nov 5974.60 26.1 0.10 22.74 519 40 304
8 Nov 5926.95 26 1.30 24.03 359 35 264
7 Nov 5886.00 24.7 -27.65 24.39 263 5 234
6 Nov 5990.15 52.35 27.45 24.69 390 25 225
5 Nov 5719.85 24.9 -10.10 29.43 178 -7 204
4 Nov 5737.15 35 -1.50 32.11 142 22 212
1 Nov 5731.60 36.5 1.65 31.09 16 8 190
31 Oct 5710.85 34.85 -13.75 - 259 78 124
30 Oct 5795.15 48.6 -11.40 - 59 41 45
29 Oct 5852.25 60 -317.25 - 5 3 3
28 Oct 5889.80 377.25 0.00 - 0 0 0
25 Oct 5903.20 377.25 0.00 - 0 0 0
24 Oct 5970.35 377.25 0.00 - 0 0 0
23 Oct 5935.05 377.25 0.00 - 0 0 0
22 Oct 5876.65 377.25 0.00 - 0 0 0
21 Oct 5943.10 377.25 0.00 - 0 0 0
18 Oct 5991.70 377.25 0.00 - 0 0 0
17 Oct 6394.45 377.25 0.00 - 0 0 0
16 Oct 6359.35 377.25 0.00 - 0 0 0
15 Oct 6460.80 377.25 0.00 - 0 0 0
14 Oct 6448.55 377.25 0.00 - 0 0 0
11 Oct 6410.95 377.25 0.00 - 0 0 0
10 Oct 6346.05 377.25 0.00 - 0 0 0
9 Oct 6440.55 377.25 0.00 - 0 0 0
24 Sept 6344.10 377.25 0.00 - 0 0 0
23 Sept 6326.10 377.25 0.00 - 0 0 0
20 Sept 6373.10 377.25 0.00 - 0 0 0
18 Sept 6366.30 377.25 0.00 - 0 0 0
11 Sept 6299.30 377.25 0.00 - 0 0 0
10 Sept 6343.35 377.25 0.00 - 0 0 0
9 Sept 6146.60 377.25 0.00 - 0 0 0
6 Sept 6165.40 377.25 0.00 - 0 0 0
5 Sept 6149.30 377.25 0.00 - 0 0 0
4 Sept 6071.20 377.25 0.00 - 0 0 0
3 Sept 6145.70 377.25 377.25 - 0 0 0
2 Sept 6153.50 0 - 0 0 0


For Ltimindtree Limited - strike price 6300 expiring on 28NOV2024

Delta for 6300 CE is 0.04

Historical price for 6300 CE is as follows

On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 3.9, which was -1.25 lower than the previous day. The implied volatity was 27.09, the open interest changed by -26 which decreased total open position to 507


On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 5.15, which was 0.00 lower than the previous day. The implied volatity was 25.77, the open interest changed by 107 which increased total open position to 534


On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 5.15, which was -0.30 lower than the previous day. The implied volatity was 25.77, the open interest changed by 108 which increased total open position to 534


On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 5.45, which was -7.95 lower than the previous day. The implied volatity was 27.03, the open interest changed by 51 which increased total open position to 416


On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 13.4, which was -4.60 lower than the previous day. The implied volatity was 20.11, the open interest changed by 13 which increased total open position to 364


On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 18, which was -4.40 lower than the previous day. The implied volatity was 23.58, the open interest changed by -2 which decreased total open position to 352


On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 22.4, which was -3.70 lower than the previous day. The implied volatity was 22.42, the open interest changed by 47 which increased total open position to 350


On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 26.1, which was 0.10 higher than the previous day. The implied volatity was 22.74, the open interest changed by 40 which increased total open position to 304


On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 26, which was 1.30 higher than the previous day. The implied volatity was 24.03, the open interest changed by 35 which increased total open position to 264


On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 24.7, which was -27.65 lower than the previous day. The implied volatity was 24.39, the open interest changed by 5 which increased total open position to 234


On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 52.35, which was 27.45 higher than the previous day. The implied volatity was 24.69, the open interest changed by 25 which increased total open position to 225


On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 24.9, which was -10.10 lower than the previous day. The implied volatity was 29.43, the open interest changed by -7 which decreased total open position to 204


On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 35, which was -1.50 lower than the previous day. The implied volatity was 32.11, the open interest changed by 22 which increased total open position to 212


On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 36.5, which was 1.65 higher than the previous day. The implied volatity was 31.09, the open interest changed by 8 which increased total open position to 190


On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 34.85, which was -13.75 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 48.6, which was -11.40 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 60, which was -317.25 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 377.25, 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 25 Oct LTIM was trading at 5903.20. The strike last trading price was 377.25, 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 24 Oct LTIM was trading at 5970.35. The strike last trading price was 377.25, 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 23 Oct LTIM was trading at 5935.05. The strike last trading price was 377.25, 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 22 Oct LTIM was trading at 5876.65. The strike last trading price was 377.25, 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 21 Oct LTIM was trading at 5943.10. The strike last trading price was 377.25, 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 18 Oct LTIM was trading at 5991.70. The strike last trading price was 377.25, 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 17 Oct LTIM was trading at 6394.45. The strike last trading price was 377.25, 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 16 Oct LTIM was trading at 6359.35. The strike last trading price was 377.25, 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 15 Oct LTIM was trading at 6460.80. The strike last trading price was 377.25, 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 14 Oct LTIM was trading at 6448.55. The strike last trading price was 377.25, 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 11 Oct LTIM was trading at 6410.95. The strike last trading price was 377.25, 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 10 Oct LTIM was trading at 6346.05. The strike last trading price was 377.25, 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 9 Oct LTIM was trading at 6440.55. The strike last trading price was 377.25, 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 24 Sept LTIM was trading at 6344.10. The strike last trading price was 377.25, 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 23 Sept LTIM was trading at 6326.10. The strike last trading price was 377.25, 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 20 Sept LTIM was trading at 6373.10. The strike last trading price was 377.25, 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 18 Sept LTIM was trading at 6366.30. The strike last trading price was 377.25, 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 11 Sept LTIM was trading at 6299.30. The strike last trading price was 377.25, 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 10 Sept LTIM was trading at 6343.35. The strike last trading price was 377.25, 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 9 Sept LTIM was trading at 6146.60. The strike last trading price was 377.25, 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 6 Sept LTIM was trading at 6165.40. The strike last trading price was 377.25, 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 5 Sept LTIM was trading at 6149.30. The strike last trading price was 377.25, 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 4 Sept LTIM was trading at 6071.20. The strike last trading price was 377.25, 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 3 Sept LTIM was trading at 6145.70. The strike last trading price was 377.25, which was 377.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


LTIM 28NOV2024 6300 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 5931.05 550 0.00 0.00 0 0 0
20 Nov 5885.95 550 0.00 0.00 0 0 0
19 Nov 5885.95 550 0.00 0.00 0 -1 0
18 Nov 5841.50 550 180.35 66.81 2 -1 3
14 Nov 5994.65 369.65 0.00 0.00 0 1 0
13 Nov 5947.55 369.65 69.65 28.87 4 1 4
12 Nov 6005.05 300 -16.75 13.08 6 2 5
11 Nov 5974.60 316.75 -41.25 21.77 1 0 3
8 Nov 5926.95 358 -12.55 - 1 0 3
7 Nov 5886.00 370.55 -6.45 - 1 0 2
6 Nov 5990.15 377 -199.70 36.82 1 0 1
5 Nov 5719.85 576.7 144.85 35.85 1 0 0
4 Nov 5737.15 431.85 0.00 - 0 0 0
1 Nov 5731.60 431.85 0.00 - 0 0 0
31 Oct 5710.85 431.85 0.00 - 0 0 0
30 Oct 5795.15 431.85 0.00 - 0 0 0
29 Oct 5852.25 431.85 0.00 - 0 0 0
28 Oct 5889.80 431.85 0.00 - 0 0 0
25 Oct 5903.20 431.85 0.00 - 0 0 0
24 Oct 5970.35 431.85 0.00 - 0 0 0
23 Oct 5935.05 431.85 0.00 - 0 0 0
22 Oct 5876.65 431.85 0.00 - 0 0 0
21 Oct 5943.10 431.85 0.00 - 0 0 0
18 Oct 5991.70 431.85 0.00 - 0 0 0
17 Oct 6394.45 431.85 0.00 - 0 0 0
16 Oct 6359.35 431.85 0.00 - 0 0 0
15 Oct 6460.80 431.85 0.00 - 0 0 0
14 Oct 6448.55 431.85 0.00 - 0 0 0
11 Oct 6410.95 431.85 0.00 - 0 0 0
10 Oct 6346.05 431.85 0.00 - 0 0 0
9 Oct 6440.55 431.85 0.00 - 0 0 0
24 Sept 6344.10 431.85 0.00 - 0 0 0
23 Sept 6326.10 431.85 0.00 - 0 0 0
20 Sept 6373.10 431.85 431.85 - 0 0 0
18 Sept 6366.30 0 0.00 - 0 0 0
11 Sept 6299.30 0 0.00 - 0 0 0
10 Sept 6343.35 0 0.00 - 0 0 0
9 Sept 6146.60 0 0.00 - 0 0 0
6 Sept 6165.40 0 0.00 - 0 0 0
5 Sept 6149.30 0 0.00 - 0 0 0
4 Sept 6071.20 0 0.00 - 0 0 0
3 Sept 6145.70 0 0.00 - 0 0 0
2 Sept 6153.50 0 - 0 0 0


For Ltimindtree Limited - strike price 6300 expiring on 28NOV2024

Delta for 6300 PE is 0.00

Historical price for 6300 PE is as follows

On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 550, 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 550, 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 550, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 550, which was 180.35 higher than the previous day. The implied volatity was 66.81, the open interest changed by -1 which decreased total open position to 3


On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 369.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 369.65, which was 69.65 higher than the previous day. The implied volatity was 28.87, the open interest changed by 1 which increased total open position to 4


On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 300, which was -16.75 lower than the previous day. The implied volatity was 13.08, the open interest changed by 2 which increased total open position to 5


On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 316.75, which was -41.25 lower than the previous day. The implied volatity was 21.77, the open interest changed by 0 which decreased total open position to 3


On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 358, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 370.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 377, which was -199.70 lower than the previous day. The implied volatity was 36.82, the open interest changed by 0 which decreased total open position to 1


On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 576.7, which was 144.85 higher than the previous day. The implied volatity was 35.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 431.85, 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 Sept LTIM was trading at 6344.10. The strike last trading price was 431.85, 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 Sept LTIM was trading at 6326.10. The strike last trading price was 431.85, 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 20 Sept LTIM was trading at 6373.10. The strike last trading price was 431.85, which was 431.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept LTIM was trading at 6366.30. 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 which decreased total open position to


On 11 Sept LTIM was trading at 6299.30. 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 which decreased total open position to


On 10 Sept LTIM was trading at 6343.35. 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 which decreased total open position to


On 9 Sept LTIM was trading at 6146.60. 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 which decreased total open position to


On 6 Sept LTIM was trading at 6165.40. 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 which decreased total open position to


On 5 Sept LTIM was trading at 6149.30. 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 which decreased total open position to


On 4 Sept LTIM was trading at 6071.20. 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 which decreased total open position to


On 3 Sept LTIM was trading at 6145.70. 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 which decreased total open position to


On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to