LTIM
Ltimindtree Limited
Historical option data for LTIM
18 Sep 2024 04:11 PM IST
| LTIM 6350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 6366.30 | 117.85 | -42.40 | 2,85,450 | 2,550 | 43,350 | ||||
| 17 Sept | 6455.75 | 160.25 | 22.20 | 46,350 | -11,400 | 40,500 | ||||
| 16 Sept | 6423.45 | 138.05 | -5.55 | 29,250 | 3,750 | 52,200 | ||||
|
|
||||||||||
| 13 Sept | 6416.20 | 143.6 | 15.60 | 2,21,700 | -29,550 | 48,600 | ||||
| 12 Sept | 6392.35 | 128 | 21.00 | 2,56,800 | 750 | 79,500 | ||||
| 11 Sept | 6299.30 | 107 | -29.50 | 2,01,300 | 30,300 | 78,000 | ||||
| 10 Sept | 6343.35 | 136.5 | 71.50 | 6,07,950 | 19,350 | 47,400 | ||||
| 9 Sept | 6146.60 | 65 | -32.90 | 40,800 | -1,950 | 28,500 | ||||
| 6 Sept | 6165.40 | 97.9 | 7.40 | 3,61,950 | 17,850 | 30,450 | ||||
| 5 Sept | 6149.30 | 90.5 | 25.65 | 29,550 | 450 | 12,300 | ||||
| 4 Sept | 6071.20 | 64.85 | -24.05 | 9,150 | 1,200 | 11,700 | ||||
| 3 Sept | 6145.70 | 88.9 | -11.10 | 12,900 | 1,800 | 10,500 | ||||
| 2 Sept | 6153.50 | 100 | -17.40 | 15,450 | 2,550 | 8,700 | ||||
| 30 Aug | 6156.05 | 117.4 | 0.80 | 18,150 | 2,100 | 5,550 | ||||
| 29 Aug | 6132.10 | 116.6 | -8.85 | 6,900 | 1,200 | 3,450 | ||||
| 28 Aug | 6127.55 | 125.45 | 120.00 | 6,600 | 2,100 | 2,100 | ||||
| 27 Aug | 5751.55 | 5.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 5739.95 | 5.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5641.60 | 5.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5704.40 | 5.45 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 6350 expiring on 26SEP2024
Delta for 6350 CE is -
Historical price for 6350 CE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 117.85, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 43350
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 160.25, which was 22.20 higher than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 40500
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 138.05, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 52200
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 143.6, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by -29550 which decreased total open position to 48600
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 128, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 79500
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 107, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 78000
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 136.5, which was 71.50 higher than the previous day. The implied volatity was -, the open interest changed by 19350 which increased total open position to 47400
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 65, which was -32.90 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 28500
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 97.9, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 30450
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 90.5, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 12300
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 64.85, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 11700
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 88.9, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 10500
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 100, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 8700
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 117.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 5550
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 116.6, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3450
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 125.45, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 5.45, 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 Aug LTIM was trading at 5739.95. The strike last trading price was 5.45, 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 Aug LTIM was trading at 5641.60. The strike last trading price was 5.45, 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 Aug LTIM was trading at 5704.40. The strike last trading price was 5.45, 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 |
| 18 Sept | 6366.30 | 104.55 | 50.20 | 2,51,400 | -9,600 | 24,600 |
| 17 Sept | 6455.75 | 54.35 | -13.15 | 86,250 | 3,600 | 34,200 |
| 16 Sept | 6423.45 | 67.5 | -5.50 | 64,950 | 0 | 30,900 |
| 13 Sept | 6416.20 | 73 | -30.40 | 1,14,300 | -6,750 | 30,750 |
| 12 Sept | 6392.35 | 103.4 | -45.10 | 95,100 | 11,550 | 37,500 |
| 11 Sept | 6299.30 | 148.5 | 8.50 | 91,650 | 300 | 25,950 |
| 10 Sept | 6343.35 | 140 | -118.80 | 1,61,250 | 15,150 | 25,650 |
| 9 Sept | 6146.60 | 258.8 | 2.30 | 3,150 | -300 | 10,500 |
| 6 Sept | 6165.40 | 256.5 | 31.10 | 58,950 | 7,950 | 10,950 |
| 5 Sept | 6149.30 | 225.4 | -32.05 | 300 | 150 | 3,000 |
| 4 Sept | 6071.20 | 257.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 6145.70 | 257.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 6153.50 | 257.45 | 0.00 | 0 | 2,850 | 0 |
| 30 Aug | 6156.05 | 257.45 | -499.75 | 3,900 | 2,550 | 2,550 |
| 29 Aug | 6132.10 | 757.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 6127.55 | 757.2 | 740.10 | 0 | 0 | 0 |
| 27 Aug | 5751.55 | 17.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5739.95 | 17.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5641.60 | 17.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 17.1 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6350 expiring on 26SEP2024
Delta for 6350 PE is -
Historical price for 6350 PE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 104.55, which was 50.20 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 24600
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 54.35, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 34200
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 67.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30900
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 73, which was -30.40 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 30750
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 103.4, which was -45.10 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 37500
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 148.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 25950
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 140, which was -118.80 lower than the previous day. The implied volatity was -, the open interest changed by 15150 which increased total open position to 25650
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 258.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 10500
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 256.5, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 10950
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 225.4, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3000
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 257.45, 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 Sept LTIM was trading at 6145.70. The strike last trading price was 257.45, 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 Sept LTIM was trading at 6153.50. The strike last trading price was 257.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 0
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 257.45, which was -499.75 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2550
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 757.2, 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 28 Aug LTIM was trading at 6127.55. The strike last trading price was 757.2, which was 740.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 17.1, 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 Aug LTIM was trading at 5739.95. The strike last trading price was 17.1, 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 Aug LTIM was trading at 5641.60. The strike last trading price was 17.1, 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 Aug LTIM was trading at 5704.40. The strike last trading price was 17.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0