LTIM
Ltimindtree Limited
Historical option data for LTIM
14 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 2.32
Theta: -1.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 0.12
Historical price for 6300 CE is as follows
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 |
| 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 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
