LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 6350 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.06
Vega: 0.90
Theta: -2.29
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 5.6 | -7.05 | 29.22 | 892 | -306 | 260 | |||
23 Jan | 6002.05 | 13.9 | 10.15 | 32.47 | 1,356 | 489 | 557 | |||
22 Jan | 5849.90 | 3.75 | -1.95 | 30.34 | 35 | -4 | 68 | |||
21 Jan | 5758.40 | 5.7 | -3.90 | 35.59 | 35 | -7 | 74 | |||
20 Jan | 5825.30 | 9.6 | -4.15 | 33.26 | 66 | 2 | 81 | |||
17 Jan | 5890.30 | 13.75 | -64.65 | 28.64 | 269 | -29 | 79 | |||
16 Jan | 5978.80 | 78.4 | 36.50 | 42.54 | 141 | 34 | 108 | |||
15 Jan | 5837.55 | 41.9 | 13.85 | 40.38 | 89 | 11 | 73 | |||
14 Jan | 5751.90 | 28.05 | -46.70 | 37.39 | 247 | -17 | 62 | |||
13 Jan | 6030.75 | 74.75 | -33.05 | 34.97 | 176 | 9 | 79 | |||
10 Jan | 6124.40 | 107.8 | 66.30 | 33.41 | 319 | -6 | 70 | |||
9 Jan | 5840.70 | 41.5 | -9.10 | 34.01 | 72 | 15 | 76 | |||
8 Jan | 5881.85 | 50.6 | 16.60 | 33.58 | 11 | 1 | 60 | |||
7 Jan | 5756.95 | 34 | 3.60 | 33.30 | 13 | 9 | 60 | |||
6 Jan | 5731.35 | 30.4 | 5.85 | 32.64 | 56 | 1 | 52 | |||
3 Jan | 5733.40 | 24.55 | -1.85 | 28.36 | 8 | -3 | 51 | |||
2 Jan | 5753.05 | 26.4 | 8.05 | 27.60 | 13 | 2 | 52 | |||
1 Jan | 5673.35 | 18.35 | 0.00 | 0.00 | 0 | 15 | 0 | |||
31 Dec | 5585.90 | 18.35 | -4.65 | 29.20 | 65 | 16 | 51 | |||
30 Dec | 5643.50 | 23 | 0.80 | 29.47 | 34 | 11 | 36 | |||
27 Dec | 5678.00 | 22.2 | -14.95 | 26.12 | 45 | 7 | 28 | |||
26 Dec | 5752.35 | 37.15 | -52.85 | 26.59 | 54 | 19 | 27 | |||
24 Dec | 5725.70 | 90 | 0.00 | 0.00 | 0 | 0 | 0 | |||
23 Dec | 5730.45 | 90 | 0.00 | 0.00 | 0 | 8 | 0 | |||
20 Dec | 5824.30 | 90 | -191.15 | 31.63 | 8 | 0 | 0 | |||
19 Dec | 6220.60 | 281.15 | 0.00 | 0.70 | 0 | 0 | 0 | |||
18 Dec | 6574.05 | 281.15 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6696.95 | 281.15 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 6738.45 | 281.15 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 6714.45 | 281.15 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
12 Dec | 6667.65 | 281.15 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 6598.60 | 281.15 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6579.30 | 281.15 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 6389.05 | 281.15 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 6378.90 | 281.15 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 6347.15 | 281.15 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 6167.00 | 281.15 | 0.86 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6350 expiring on 30JAN2025
Delta for 6350 CE is 0.06
Historical price for 6350 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 5.6, which was -7.05 lower than the previous day. The implied volatity was 29.22, the open interest changed by -306 which decreased total open position to 260
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 13.9, which was 10.15 higher than the previous day. The implied volatity was 32.47, the open interest changed by 489 which increased total open position to 557
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 3.75, which was -1.95 lower than the previous day. The implied volatity was 30.34, the open interest changed by -4 which decreased total open position to 68
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 5.7, which was -3.90 lower than the previous day. The implied volatity was 35.59, the open interest changed by -7 which decreased total open position to 74
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 9.6, which was -4.15 lower than the previous day. The implied volatity was 33.26, the open interest changed by 2 which increased total open position to 81
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 13.75, which was -64.65 lower than the previous day. The implied volatity was 28.64, the open interest changed by -29 which decreased total open position to 79
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 78.4, which was 36.50 higher than the previous day. The implied volatity was 42.54, the open interest changed by 34 which increased total open position to 108
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 41.9, which was 13.85 higher than the previous day. The implied volatity was 40.38, the open interest changed by 11 which increased total open position to 73
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 28.05, which was -46.70 lower than the previous day. The implied volatity was 37.39, the open interest changed by -17 which decreased total open position to 62
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 74.75, which was -33.05 lower than the previous day. The implied volatity was 34.97, the open interest changed by 9 which increased total open position to 79
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 107.8, which was 66.30 higher than the previous day. The implied volatity was 33.41, the open interest changed by -6 which decreased total open position to 70
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 41.5, which was -9.10 lower than the previous day. The implied volatity was 34.01, the open interest changed by 15 which increased total open position to 76
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 50.6, which was 16.60 higher than the previous day. The implied volatity was 33.58, the open interest changed by 1 which increased total open position to 60
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 34, which was 3.60 higher than the previous day. The implied volatity was 33.30, the open interest changed by 9 which increased total open position to 60
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 30.4, which was 5.85 higher than the previous day. The implied volatity was 32.64, the open interest changed by 1 which increased total open position to 52
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 24.55, which was -1.85 lower than the previous day. The implied volatity was 28.36, the open interest changed by -3 which decreased total open position to 51
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 26.4, which was 8.05 higher than the previous day. The implied volatity was 27.60, the open interest changed by 2 which increased total open position to 52
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 18.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 18.35, which was -4.65 lower than the previous day. The implied volatity was 29.20, the open interest changed by 16 which increased total open position to 51
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 23, which was 0.80 higher than the previous day. The implied volatity was 29.47, the open interest changed by 11 which increased total open position to 36
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 22.2, which was -14.95 lower than the previous day. The implied volatity was 26.12, the open interest changed by 7 which increased total open position to 28
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 37.15, which was -52.85 lower than the previous day. The implied volatity was 26.59, the open interest changed by 19 which increased total open position to 27
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 90, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 90, which was -191.15 lower than the previous day. The implied volatity was 31.63, the open interest changed by 0 which decreased total open position to 0
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 281.15, which was 0.00 lower than the previous day. The implied volatity was 0.70, the open interest changed by 0 which decreased total open position to 0
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 281.15, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 281.15, 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 Dec LTIM was trading at 6738.45. The strike last trading price was 281.15, 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 Dec LTIM was trading at 6714.45. The strike last trading price was 281.15, 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 Dec LTIM was trading at 6667.65. The strike last trading price was 281.15, 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 Dec LTIM was trading at 6598.60. The strike last trading price was 281.15, 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 Dec LTIM was trading at 6579.30. The strike last trading price was 281.15, 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 Dec LTIM was trading at 6389.05. The strike last trading price was 281.15, 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 Dec LTIM was trading at 6378.90. The strike last trading price was 281.15, 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 Dec LTIM was trading at 6347.15. The strike last trading price was 281.15, 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 3 Dec LTIM was trading at 6167.00. The strike last trading price was 281.15, which was lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
LTIM 30JAN2025 6350 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 391.9 | 0 | - | 0 | 0 | 0 |
23 Jan | 6002.05 | 391.9 | 0.00 | - | 0 | 0 | 0 |
22 Jan | 5849.90 | 391.9 | 0.00 | - | 0 | 0 | 0 |
21 Jan | 5758.40 | 391.9 | 0.00 | - | 0 | 0 | 0 |
20 Jan | 5825.30 | 391.9 | 0.00 | - | 0 | 0 | 0 |
17 Jan | 5890.30 | 391.9 | 0.00 | - | 0 | 0 | 0 |
16 Jan | 5978.80 | 391.9 | 0.00 | - | 0 | 0 | 0 |
15 Jan | 5837.55 | 391.9 | 0.00 | - | 0 | 0 | 0 |
14 Jan | 5751.90 | 391.9 | 0.00 | - | 0 | 0 | 0 |
13 Jan | 6030.75 | 391.9 | 0.00 | - | 0 | 0 | 0 |
10 Jan | 6124.40 | 391.9 | 0.00 | - | 0 | 0 | 0 |
9 Jan | 5840.70 | 391.9 | 0.00 | - | 0 | 0 | 0 |
8 Jan | 5881.85 | 391.9 | 0.00 | - | 0 | 0 | 0 |
7 Jan | 5756.95 | 391.9 | 0.00 | - | 0 | 0 | 0 |
6 Jan | 5731.35 | 391.9 | 0.00 | - | 0 | 0 | 0 |
3 Jan | 5733.40 | 391.9 | 0.00 | - | 0 | 0 | 0 |
2 Jan | 5753.05 | 391.9 | 0.00 | - | 0 | 0 | 0 |
1 Jan | 5673.35 | 391.9 | 0.00 | - | 0 | 0 | 0 |
31 Dec | 5585.90 | 391.9 | 0.00 | - | 0 | 0 | 0 |
30 Dec | 5643.50 | 391.9 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 5678.00 | 391.9 | 0.00 | - | 0 | 0 | 0 |
26 Dec | 5752.35 | 391.9 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 5725.70 | 391.9 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 5730.45 | 391.9 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 5824.30 | 391.9 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 6220.60 | 391.9 | 0.00 | - | 0 | 0 | 0 |
18 Dec | 6574.05 | 391.9 | 0.00 | 3.39 | 0 | 0 | 0 |
17 Dec | 6696.95 | 391.9 | 0.00 | 4.19 | 0 | 0 | 0 |
16 Dec | 6738.45 | 391.9 | 0.00 | 4.96 | 0 | 0 | 0 |
13 Dec | 6714.45 | 391.9 | 0.00 | 4.57 | 0 | 0 | 0 |
12 Dec | 6667.65 | 391.9 | 0.00 | 4.28 | 0 | 0 | 0 |
11 Dec | 6598.60 | 391.9 | 0.00 | 3.48 | 0 | 0 | 0 |
10 Dec | 6579.30 | 391.9 | 0.00 | 3.27 | 0 | 0 | 0 |
9 Dec | 6389.05 | 391.9 | 0.00 | 1.56 | 0 | 0 | 0 |
6 Dec | 6378.90 | 391.9 | 0.00 | 1.10 | 0 | 0 | 0 |
5 Dec | 6347.15 | 391.9 | 0.00 | 0.97 | 0 | 0 | 0 |
3 Dec | 6167.00 | 391.9 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6350 expiring on 30JAN2025
Delta for 6350 PE is -
Historical price for 6350 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 391.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 391.9, 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 Jan LTIM was trading at 5849.90. The strike last trading price was 391.9, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 391.9, 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 20 Jan LTIM was trading at 5825.30. The strike last trading price was 391.9, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 391.9, 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 Jan LTIM was trading at 5978.80. The strike last trading price was 391.9, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 391.9, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 391.9, 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 Jan LTIM was trading at 6030.75. The strike last trading price was 391.9, 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 Jan LTIM was trading at 6124.40. The strike last trading price was 391.9, 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 Jan LTIM was trading at 5840.70. The strike last trading price was 391.9, 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 Jan LTIM was trading at 5881.85. The strike last trading price was 391.9, 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 Jan LTIM was trading at 5756.95. The strike last trading price was 391.9, 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 Jan LTIM was trading at 5731.35. The strike last trading price was 391.9, 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 391.9, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 391.9, 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 Jan LTIM was trading at 5673.35. The strike last trading price was 391.9, 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 Dec LTIM was trading at 5585.90. The strike last trading price was 391.9, 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 Dec LTIM was trading at 5643.50. The strike last trading price was 391.9, 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 27 Dec LTIM was trading at 5678.00. The strike last trading price was 391.9, 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 Dec LTIM was trading at 5752.35. The strike last trading price was 391.9, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 391.9, 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 Dec LTIM was trading at 5730.45. The strike last trading price was 391.9, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 391.9, 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 19 Dec LTIM was trading at 6220.60. The strike last trading price was 391.9, 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 18 Dec LTIM was trading at 6574.05. The strike last trading price was 391.9, which was 0.00 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 391.9, which was 0.00 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 391.9, which was 0.00 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 391.9, which was 0.00 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 391.9, which was 0.00 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 391.9, which was 0.00 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 391.9, which was 0.00 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 391.9, which was 0.00 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 391.9, which was 0.00 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 391.9, which was 0.00 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 391.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0