LTIM
Ltimindtree Limited
Historical option data for LTIM
17 Oct 2024 04:11 PM IST
| LTIM 6350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 6394.45 | 186.55 | 35.00 | 1,13,700 | 2,550 | 61,350 | ||||
| 16 Oct | 6359.35 | 151.55 | -58.70 | 20,100 | 300 | 58,800 | ||||
| 15 Oct | 6460.80 | 210.25 | -3.40 | 13,950 | 0 | 58,500 | ||||
| 14 Oct | 6448.55 | 213.65 | 19.15 | 16,800 | -300 | 58,500 | ||||
| 11 Oct | 6410.95 | 194.5 | 11.45 | 51,150 | 27,900 | 58,800 | ||||
| 10 Oct | 6346.05 | 183.05 | -50.95 | 21,000 | -150 | 31,050 | ||||
| 9 Oct | 6440.55 | 234 | 24.90 | 38,100 | -5,100 | 31,350 | ||||
| 8 Oct | 6376.80 | 209.1 | 44.00 | 1,33,500 | 3,450 | 36,750 | ||||
| 7 Oct | 6254.95 | 165.1 | 51.35 | 61,650 | 1,800 | 33,300 | ||||
| 4 Oct | 6114.10 | 113.75 | -28.50 | 11,400 | 300 | 31,500 | ||||
| 3 Oct | 6183.85 | 142.25 | -47.45 | 12,600 | 450 | 31,050 | ||||
| 1 Oct | 6273.45 | 189.7 | -2.30 | 24,300 | -4,350 | 30,750 | ||||
| 30 Sept | 6244.35 | 192 | 18.35 | 45,150 | -4,650 | 34,650 | ||||
| 27 Sept | 6136.10 | 173.65 | -3.95 | 3,98,100 | 35,700 | 39,600 | ||||
| 26 Sept | 6164.05 | 177.6 | 11.60 | 11,400 | 750 | 3,900 | ||||
| 25 Sept | 6102.55 | 166 | -51.95 | 5,250 | 2,700 | 3,150 | ||||
| 24 Sept | 6344.10 | 217.95 | -16.90 | 1,500 | 450 | 600 | ||||
| 23 Sept | 6326.10 | 234.85 | -38.85 | 300 | 150 | 150 | ||||
| 20 Sept | 6373.10 | 273.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 6377.15 | 273.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 6366.30 | 273.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 6455.75 | 273.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 6423.45 | 273.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 6416.20 | 273.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 6392.35 | 273.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 6299.30 | 273.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 6343.35 | 273.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 6165.40 | 273.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 6156.05 | 273.7 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 6350 expiring on 31OCT2024
Delta for 6350 CE is -
Historical price for 6350 CE is as follows
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 186.55, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 61350
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 151.55, which was -58.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 58800
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 210.25, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 14 Oct LTIM was trading at 6448.55. The strike last trading price was 213.65, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 58500
On 11 Oct LTIM was trading at 6410.95. The strike last trading price was 194.5, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 58800
On 10 Oct LTIM was trading at 6346.05. The strike last trading price was 183.05, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 31050
On 9 Oct LTIM was trading at 6440.55. The strike last trading price was 234, which was 24.90 higher than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 31350
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 209.1, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 36750
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 165.1, which was 51.35 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 33300
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 113.75, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 31500
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 142.25, which was -47.45 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 31050
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 189.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -4350 which decreased total open position to 30750
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 192, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by -4650 which decreased total open position to 34650
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 173.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 39600
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 177.6, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3900
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 166, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3150
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 217.95, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 600
On 23 Sept LTIM was trading at 6326.10. The strike last trading price was 234.85, which was -38.85 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 20 Sept LTIM was trading at 6373.10. The strike last trading price was 273.7, 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 Sept LTIM was trading at 6377.15. The strike last trading price was 273.7, 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 Sept LTIM was trading at 6366.30. The strike last trading price was 273.7, 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 Sept LTIM was trading at 6455.75. The strike last trading price was 273.7, 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 273.7, 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 273.7, 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 273.7, 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 273.7, 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 273.7, 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 273.7, 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 273.7, 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 6350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 6394.45 | 133.95 | -24.05 | 53,850 | 6,000 | 28,950 |
| 16 Oct | 6359.35 | 158 | 40.25 | 39,600 | 3,150 | 22,800 |
| 15 Oct | 6460.80 | 117.75 | -1.05 | 38,100 | -4,200 | 19,800 |
| 14 Oct | 6448.55 | 118.8 | -25.85 | 12,300 | 0 | 24,300 |
| 11 Oct | 6410.95 | 144.65 | -45.60 | 17,550 | -450 | 24,450 |
| 10 Oct | 6346.05 | 190.25 | 45.25 | 17,550 | -2,850 | 24,600 |
| 9 Oct | 6440.55 | 145 | -36.95 | 12,900 | -750 | 27,750 |
| 8 Oct | 6376.80 | 181.95 | -74.90 | 22,800 | 5,550 | 28,650 |
| 7 Oct | 6254.95 | 256.85 | -38.50 | 13,200 | 1,650 | 23,700 |
| 4 Oct | 6114.10 | 295.35 | 0.00 | 0 | -300 | 0 |
| 3 Oct | 6183.85 | 295.35 | 68.75 | 1,800 | -150 | 22,200 |
| 1 Oct | 6273.45 | 226.6 | -54.95 | 4,500 | 300 | 22,500 |
| 30 Sept | 6244.35 | 281.55 | -35.85 | 2,850 | 0 | 22,200 |
| 27 Sept | 6136.10 | 317.4 | -42.60 | 73,050 | 17,550 | 22,500 |
| 26 Sept | 6164.05 | 360 | -28.45 | 600 | 300 | 4,950 |
| 25 Sept | 6102.55 | 388.45 | 142.05 | 7,350 | 3,600 | 4,350 |
| 24 Sept | 6344.10 | 246.4 | 5.60 | 750 | 150 | 600 |
| 23 Sept | 6326.10 | 240.8 | 3.50 | 450 | 150 | 300 |
| 20 Sept | 6373.10 | 237.3 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 6377.15 | 237.3 | 0.00 | 0 | 150 | 0 |
| 18 Sept | 6366.30 | 237.3 | -175.00 | 150 | 0 | 0 |
| 17 Sept | 6455.75 | 412.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 6423.45 | 412.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 6416.20 | 412.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 6392.35 | 412.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 6299.30 | 412.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 6343.35 | 412.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 6165.40 | 412.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 6156.05 | 412.3 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6350 expiring on 31OCT2024
Delta for 6350 PE is -
Historical price for 6350 PE is as follows
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 133.95, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 28950
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 158, which was 40.25 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 22800
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 117.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 19800
On 14 Oct LTIM was trading at 6448.55. The strike last trading price was 118.8, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24300
On 11 Oct LTIM was trading at 6410.95. The strike last trading price was 144.65, which was -45.60 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 24450
On 10 Oct LTIM was trading at 6346.05. The strike last trading price was 190.25, which was 45.25 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 24600
On 9 Oct LTIM was trading at 6440.55. The strike last trading price was 145, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 27750
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 181.95, which was -74.90 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 28650
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 256.85, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 23700
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 295.35, 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 3 Oct LTIM was trading at 6183.85. The strike last trading price was 295.35, which was 68.75 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 22200
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 226.6, which was -54.95 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 22500
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 281.55, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22200
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 317.4, which was -42.60 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 22500
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 360, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4950
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 388.45, which was 142.05 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4350
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 246.4, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 23 Sept LTIM was trading at 6326.10. The strike last trading price was 240.8, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 20 Sept LTIM was trading at 6373.10. The strike last trading price was 237.3, 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 Sept LTIM was trading at 6377.15. The strike last trading price was 237.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 237.3, which was -175.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 412.3, 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 412.3, 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 412.3, 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 412.3, 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 412.3, 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 412.3, 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 412.3, 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 412.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
