LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 6350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.74
Theta: -2.50
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 5.7 | -45.30 | 39.29 | 3,496 | 46 | 381 | |||
| 19 Dec | 6220.60 | 51 | -257.10 | 28.32 | 3,386 | 256 | 354 | |||
| 18 Dec | 6574.05 | 308.1 | -41.90 | 44.54 | 43 | -22 | 99 | |||
| 17 Dec | 6696.95 | 350 | -45.00 | 25.75 | 51 | -20 | 132 | |||
| 16 Dec | 6738.45 | 395 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 13 Dec | 6714.45 | 395 | 45.30 | 19.61 | 9 | -1 | 148 | |||
| 12 Dec | 6667.65 | 349.7 | 50.30 | 18.59 | 23 | -3 | 149 | |||
| 11 Dec | 6598.60 | 299.4 | 14.20 | 26.69 | 23 | -1 | 152 | |||
| 10 Dec | 6579.30 | 285.2 | 115.80 | 20.83 | 285 | 36 | 153 | |||
| 9 Dec | 6389.05 | 169.4 | 28.15 | 23.36 | 391 | 4 | 117 | |||
| 6 Dec | 6378.90 | 141.25 | -0.05 | 20.24 | 684 | -16 | 113 | |||
| 5 Dec | 6347.15 | 141.3 | 43.25 | 20.59 | 1,565 | 90 | 134 | |||
| 4 Dec | 6221.50 | 98.05 | 19.75 | 22.14 | 137 | 10 | 43 | |||
| 3 Dec | 6167.00 | 78.3 | -26.25 | 21.95 | 43 | 3 | 32 | |||
| 2 Dec | 6213.35 | 104.55 | -2.45 | 23.08 | 24 | 0 | 30 | |||
| 29 Nov | 6172.40 | 107 | -3.75 | 24.39 | 53 | 16 | 31 | |||
| 28 Nov | 6159.75 | 110.75 | -49.25 | 24.45 | 23 | 12 | 15 | |||
| 27 Nov | 6261.70 | 160 | 60.00 | 26.98 | 13 | 3 | 3 | |||
| 26 Nov | 6227.15 | 100 | 0.00 | 1.09 | 0 | 0 | 0 | |||
| 25 Nov | 6115.25 | 100 | 0.00 | 2.57 | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 6133.70 | 100 | 0.00 | 2.10 | 0 | 0 | 0 | |||
| 21 Nov | 5931.05 | 100 | 0.00 | 4.61 | 0 | 0 | 0 | |||
| 20 Nov | 5885.95 | 100 | 0.00 | 4.79 | 0 | 0 | 0 | |||
| 19 Nov | 5885.95 | 100 | 0.00 | 4.79 | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 100 | 0.00 | 5.55 | 0 | 0 | 0 | |||
| 14 Nov | 5994.65 | 100 | 3.46 | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6350 expiring on 26DEC2024
Delta for 6350 CE is 0.05
Historical price for 6350 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 5.7, which was -45.30 lower than the previous day. The implied volatity was 39.29, the open interest changed by 46 which increased total open position to 381
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 51, which was -257.10 lower than the previous day. The implied volatity was 28.32, the open interest changed by 256 which increased total open position to 354
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 308.1, which was -41.90 lower than the previous day. The implied volatity was 44.54, the open interest changed by -22 which decreased total open position to 99
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 350, which was -45.00 lower than the previous day. The implied volatity was 25.75, the open interest changed by -20 which decreased total open position to 132
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 395, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 395, which was 45.30 higher than the previous day. The implied volatity was 19.61, the open interest changed by -1 which decreased total open position to 148
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 349.7, which was 50.30 higher than the previous day. The implied volatity was 18.59, the open interest changed by -3 which decreased total open position to 149
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 299.4, which was 14.20 higher than the previous day. The implied volatity was 26.69, the open interest changed by -1 which decreased total open position to 152
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 285.2, which was 115.80 higher than the previous day. The implied volatity was 20.83, the open interest changed by 36 which increased total open position to 153
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 169.4, which was 28.15 higher than the previous day. The implied volatity was 23.36, the open interest changed by 4 which increased total open position to 117
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 141.25, which was -0.05 lower than the previous day. The implied volatity was 20.24, the open interest changed by -16 which decreased total open position to 113
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 141.3, which was 43.25 higher than the previous day. The implied volatity was 20.59, the open interest changed by 90 which increased total open position to 134
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 98.05, which was 19.75 higher than the previous day. The implied volatity was 22.14, the open interest changed by 10 which increased total open position to 43
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 78.3, which was -26.25 lower than the previous day. The implied volatity was 21.95, the open interest changed by 3 which increased total open position to 32
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 104.55, which was -2.45 lower than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 30
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 107, which was -3.75 lower than the previous day. The implied volatity was 24.39, the open interest changed by 16 which increased total open position to 31
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 110.75, which was -49.25 lower than the previous day. The implied volatity was 24.45, the open interest changed by 12 which increased total open position to 15
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 160, which was 60.00 higher than the previous day. The implied volatity was 26.98, the open interest changed by 3 which increased total open position to 3
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 4.61, 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 100, which was 0.00 lower than the previous day. The implied volatity was 4.79, 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 100, which was 0.00 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 100, which was lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
| LTIM 26DEC2024 6350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 485 | 314.80 | - | 227 | -6 | 98 |
| 19 Dec | 6220.60 | 170.2 | 147.15 | 29.40 | 1,711 | -24 | 109 |
| 18 Dec | 6574.05 | 23.05 | 10.80 | 25.64 | 330 | 23 | 138 |
| 17 Dec | 6696.95 | 12.25 | -2.35 | 25.68 | 124 | 5 | 125 |
| 16 Dec | 6738.45 | 14.6 | 2.20 | 28.90 | 202 | -17 | 127 |
| 13 Dec | 6714.45 | 12.4 | -7.05 | 23.75 | 363 | -9 | 146 |
| 12 Dec | 6667.65 | 19.45 | -16.95 | 23.74 | 621 | -40 | 154 |
| 11 Dec | 6598.60 | 36.4 | -13.95 | 24.99 | 393 | 48 | 194 |
| 10 Dec | 6579.30 | 50.35 | -42.55 | 26.73 | 869 | 55 | 149 |
| 9 Dec | 6389.05 | 92.9 | -19.75 | 23.25 | 395 | -31 | 92 |
| 6 Dec | 6378.90 | 112.65 | -12.60 | 22.32 | 375 | 22 | 117 |
| 5 Dec | 6347.15 | 125.25 | -89.00 | 23.22 | 300 | 82 | 97 |
| 4 Dec | 6221.50 | 214.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 6167.00 | 214.25 | -2.10 | 21.22 | 10 | 2 | 16 |
| 2 Dec | 6213.35 | 216.35 | -25.20 | 25.56 | 2 | 0 | 13 |
| 29 Nov | 6172.40 | 241.55 | -16.30 | 24.64 | 17 | 11 | 12 |
| 28 Nov | 6159.75 | 257.85 | -410.80 | 26.81 | 1 | 0 | 0 |
| 27 Nov | 6261.70 | 668.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 6227.15 | 668.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 6115.25 | 668.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 668.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 5931.05 | 668.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 5885.95 | 668.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 5885.95 | 668.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 5841.50 | 668.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 668.65 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6350 expiring on 26DEC2024
Delta for 6350 PE is -
Historical price for 6350 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 485, which was 314.80 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 98
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 170.2, which was 147.15 higher than the previous day. The implied volatity was 29.40, the open interest changed by -24 which decreased total open position to 109
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 23.05, which was 10.80 higher than the previous day. The implied volatity was 25.64, the open interest changed by 23 which increased total open position to 138
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 12.25, which was -2.35 lower than the previous day. The implied volatity was 25.68, the open interest changed by 5 which increased total open position to 125
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 14.6, which was 2.20 higher than the previous day. The implied volatity was 28.90, the open interest changed by -17 which decreased total open position to 127
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 12.4, which was -7.05 lower than the previous day. The implied volatity was 23.75, the open interest changed by -9 which decreased total open position to 146
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 19.45, which was -16.95 lower than the previous day. The implied volatity was 23.74, the open interest changed by -40 which decreased total open position to 154
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 36.4, which was -13.95 lower than the previous day. The implied volatity was 24.99, the open interest changed by 48 which increased total open position to 194
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 50.35, which was -42.55 lower than the previous day. The implied volatity was 26.73, the open interest changed by 55 which increased total open position to 149
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 92.9, which was -19.75 lower than the previous day. The implied volatity was 23.25, the open interest changed by -31 which decreased total open position to 92
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 112.65, which was -12.60 lower than the previous day. The implied volatity was 22.32, the open interest changed by 22 which increased total open position to 117
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 125.25, which was -89.00 lower than the previous day. The implied volatity was 23.22, the open interest changed by 82 which increased total open position to 97
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 214.25, 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 3 Dec LTIM was trading at 6167.00. The strike last trading price was 214.25, which was -2.10 lower than the previous day. The implied volatity was 21.22, the open interest changed by 2 which increased total open position to 16
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 216.35, which was -25.20 lower than the previous day. The implied volatity was 25.56, the open interest changed by 0 which decreased total open position to 13
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 241.55, which was -16.30 lower than the previous day. The implied volatity was 24.64, the open interest changed by 11 which increased total open position to 12
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 257.85, which was -410.80 lower than the previous day. The implied volatity was 26.81, the open interest changed by 0 which decreased total open position to 0
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 668.65, 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 Nov LTIM was trading at 6227.15. The strike last trading price was 668.65, 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 25 Nov LTIM was trading at 6115.25. The strike last trading price was 668.65, 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 Nov LTIM was trading at 6133.70. The strike last trading price was 668.65, 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 Nov LTIM was trading at 5931.05. The strike last trading price was 668.65, 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 Nov LTIM was trading at 5885.95. The strike last trading price was 668.65, 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 Nov LTIM was trading at 5885.95. The strike last trading price was 668.65, 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 Nov LTIM was trading at 5841.50. The strike last trading price was 668.65, 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 Nov LTIM was trading at 5994.65. The strike last trading price was 668.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
