LTIM
Ltimindtree Limited
Historical option data for LTIM
17 Oct 2024 04:11 PM IST
| LTIM 6400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 6394.45 | 157.45 | 31.65 | 7,12,800 | 27,300 | 1,65,300 | ||||
| 16 Oct | 6359.35 | 125.8 | -52.60 | 1,80,300 | 20,250 | 1,37,250 | ||||
| 15 Oct | 6460.80 | 178.4 | -12.15 | 2,50,650 | -36,000 | 1,16,700 | ||||
| 14 Oct | 6448.55 | 190.55 | 16.00 | 3,07,650 | -8,850 | 1,50,750 | ||||
| 11 Oct | 6410.95 | 174.55 | 11.05 | 3,85,800 | 8,850 | 1,59,150 | ||||
| 10 Oct | 6346.05 | 163.5 | -46.50 | 1,97,550 | 11,550 | 1,51,350 | ||||
| 9 Oct | 6440.55 | 210 | 24.10 | 4,92,000 | -20,850 | 1,41,600 | ||||
| 8 Oct | 6376.80 | 185.9 | 39.90 | 5,20,350 | 48,450 | 1,63,350 | ||||
| 7 Oct | 6254.95 | 146 | 49.25 | 3,34,050 | -7,050 | 1,14,600 | ||||
| 4 Oct | 6114.10 | 96.75 | -28.20 | 1,67,400 | 4,650 | 1,22,100 | ||||
| 3 Oct | 6183.85 | 124.95 | -46.35 | 62,550 | 4,500 | 1,17,000 | ||||
| 1 Oct | 6273.45 | 171.3 | -2.25 | 56,850 | -4,050 | 1,12,350 | ||||
| 30 Sept | 6244.35 | 173.55 | 16.95 | 1,79,400 | -16,650 | 1,16,400 | ||||
| 27 Sept | 6136.10 | 156.6 | 4.10 | 6,18,600 | 38,700 | 1,33,050 | ||||
| 26 Sept | 6164.05 | 152.5 | 3.50 | 1,30,650 | 9,600 | 93,900 | ||||
| 25 Sept | 6102.55 | 149 | -79.00 | 1,32,900 | 39,150 | 84,300 | ||||
|
|
||||||||||
| 24 Sept | 6344.10 | 228 | 17.45 | 73,050 | 14,100 | 45,150 | ||||
| 23 Sept | 6326.10 | 210.55 | -40.40 | 36,750 | 12,600 | 30,900 | ||||
| 20 Sept | 6373.10 | 250.95 | -18.25 | 15,450 | 5,100 | 18,150 | ||||
| 19 Sept | 6377.15 | 269.2 | 12.20 | 13,650 | 1,200 | 12,600 | ||||
| 18 Sept | 6366.30 | 257 | -33.65 | 14,550 | 4,500 | 11,250 | ||||
| 17 Sept | 6455.75 | 290.65 | 23.70 | 6,300 | 1,650 | 6,900 | ||||
| 16 Sept | 6423.45 | 266.95 | -1.05 | 3,450 | 1,650 | 5,100 | ||||
| 13 Sept | 6416.20 | 268 | 15.15 | 1,800 | 300 | 3,300 | ||||
| 12 Sept | 6392.35 | 252.85 | 16.10 | 1,050 | 600 | 3,000 | ||||
| 11 Sept | 6299.30 | 236.75 | -0.80 | 750 | 0 | 2,400 | ||||
| 10 Sept | 6343.35 | 237.55 | 41.55 | 450 | 0 | 2,250 | ||||
| 6 Sept | 6165.40 | 196 | 55.30 | 2,550 | 1,350 | 1,500 | ||||
| 30 Aug | 6156.05 | 140.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 6132.10 | 140.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 6127.55 | 140.7 | 0 | 0 | 0 | |||||
For Ltimindtree Limited - strike price 6400 expiring on 31OCT2024
Delta for 6400 CE is -
Historical price for 6400 CE is as follows
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 157.45, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 165300
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 125.8, which was -52.60 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 137250
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 178.4, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 116700
On 14 Oct LTIM was trading at 6448.55. The strike last trading price was 190.55, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -8850 which decreased total open position to 150750
On 11 Oct LTIM was trading at 6410.95. The strike last trading price was 174.55, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 8850 which increased total open position to 159150
On 10 Oct LTIM was trading at 6346.05. The strike last trading price was 163.5, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 151350
On 9 Oct LTIM was trading at 6440.55. The strike last trading price was 210, which was 24.10 higher than the previous day. The implied volatity was -, the open interest changed by -20850 which decreased total open position to 141600
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 185.9, which was 39.90 higher than the previous day. The implied volatity was -, the open interest changed by 48450 which increased total open position to 163350
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 146, which was 49.25 higher than the previous day. The implied volatity was -, the open interest changed by -7050 which decreased total open position to 114600
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 96.75, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 122100
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 124.95, which was -46.35 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 117000
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 171.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 112350
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 173.55, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by -16650 which decreased total open position to 116400
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 156.6, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 133050
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 152.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 93900
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 149, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 84300
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 228, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 45150
On 23 Sept LTIM was trading at 6326.10. The strike last trading price was 210.55, which was -40.40 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 30900
On 20 Sept LTIM was trading at 6373.10. The strike last trading price was 250.95, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 18150
On 19 Sept LTIM was trading at 6377.15. The strike last trading price was 269.2, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 12600
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 257, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 11250
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 290.65, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 6900
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 266.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 5100
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 268, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3300
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 252.85, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3000
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 236.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 237.55, which was 41.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 196, which was 55.30 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1500
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 140.7, 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 29 Aug LTIM was trading at 6132.10. The strike last trading price was 140.7, 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 28 Aug LTIM was trading at 6127.55. The strike last trading price was 140.7, 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 6400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 6394.45 | 162.85 | -21.05 | 1,94,250 | 5,700 | 83,550 |
| 16 Oct | 6359.35 | 183.9 | 42.80 | 95,850 | -1,350 | 77,700 |
| 15 Oct | 6460.80 | 141.1 | 0.80 | 1,17,150 | 3,000 | 79,350 |
| 14 Oct | 6448.55 | 140.3 | -30.90 | 87,900 | 6,000 | 77,100 |
| 11 Oct | 6410.95 | 171.2 | -48.75 | 1,46,550 | 14,850 | 71,400 |
| 10 Oct | 6346.05 | 219.95 | 54.95 | 1,54,650 | 6,450 | 57,000 |
| 9 Oct | 6440.55 | 165 | -40.60 | 81,000 | 10,350 | 50,850 |
| 8 Oct | 6376.80 | 205.6 | -75.95 | 23,100 | 300 | 40,050 |
| 7 Oct | 6254.95 | 281.55 | -71.45 | 11,400 | -3,600 | 40,200 |
| 4 Oct | 6114.10 | 353 | 26.30 | 1,800 | -600 | 43,650 |
| 3 Oct | 6183.85 | 326.7 | 37.70 | 4,800 | 1,350 | 43,650 |
| 1 Oct | 6273.45 | 289 | -2.90 | 450 | 0 | 42,150 |
| 30 Sept | 6244.35 | 291.9 | -56.35 | 19,050 | -900 | 42,300 |
| 27 Sept | 6136.10 | 348.25 | -24.60 | 58,500 | 21,000 | 43,350 |
| 26 Sept | 6164.05 | 372.85 | -52.00 | 2,250 | 750 | 21,600 |
| 25 Sept | 6102.55 | 424.85 | 154.85 | 17,250 | 13,350 | 20,850 |
| 24 Sept | 6344.10 | 270 | 10.50 | 7,200 | 2,250 | 7,800 |
| 23 Sept | 6326.10 | 259.5 | 29.25 | 1,650 | -300 | 5,700 |
| 20 Sept | 6373.10 | 230.25 | -1.95 | 5,100 | 2,850 | 6,000 |
| 19 Sept | 6377.15 | 232.2 | -46.80 | 1,350 | 150 | 3,300 |
| 18 Sept | 6366.30 | 279 | 79.00 | 1,500 | 600 | 3,150 |
| 17 Sept | 6455.75 | 200 | -618.75 | 2,550 | 2,400 | 2,400 |
| 16 Sept | 6423.45 | 818.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 6416.20 | 818.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 6392.35 | 818.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 6299.30 | 818.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 6343.35 | 818.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 6165.40 | 818.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 6156.05 | 818.75 | 818.75 | 0 | 0 | 0 |
| 29 Aug | 6132.10 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 6127.55 | 0 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6400 expiring on 31OCT2024
Delta for 6400 PE is -
Historical price for 6400 PE is as follows
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 162.85, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 83550
On 16 Oct LTIM was trading at 6359.35. The strike last trading price was 183.9, which was 42.80 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 77700
On 15 Oct LTIM was trading at 6460.80. The strike last trading price was 141.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 79350
On 14 Oct LTIM was trading at 6448.55. The strike last trading price was 140.3, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 77100
On 11 Oct LTIM was trading at 6410.95. The strike last trading price was 171.2, which was -48.75 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 71400
On 10 Oct LTIM was trading at 6346.05. The strike last trading price was 219.95, which was 54.95 higher than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 57000
On 9 Oct LTIM was trading at 6440.55. The strike last trading price was 165, which was -40.60 lower than the previous day. The implied volatity was -, the open interest changed by 10350 which increased total open position to 50850
On 8 Oct LTIM was trading at 6376.80. The strike last trading price was 205.6, which was -75.95 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 40050
On 7 Oct LTIM was trading at 6254.95. The strike last trading price was 281.55, which was -71.45 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 40200
On 4 Oct LTIM was trading at 6114.10. The strike last trading price was 353, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 43650
On 3 Oct LTIM was trading at 6183.85. The strike last trading price was 326.7, which was 37.70 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 43650
On 1 Oct LTIM was trading at 6273.45. The strike last trading price was 289, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42150
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 291.9, which was -56.35 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 42300
On 27 Sept LTIM was trading at 6136.10. The strike last trading price was 348.25, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 43350
On 26 Sept LTIM was trading at 6164.05. The strike last trading price was 372.85, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 21600
On 25 Sept LTIM was trading at 6102.55. The strike last trading price was 424.85, which was 154.85 higher than the previous day. The implied volatity was -, the open interest changed by 13350 which increased total open position to 20850
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 270, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 7800
On 23 Sept LTIM was trading at 6326.10. The strike last trading price was 259.5, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 5700
On 20 Sept LTIM was trading at 6373.10. The strike last trading price was 230.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 6000
On 19 Sept LTIM was trading at 6377.15. The strike last trading price was 232.2, which was -46.80 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3300
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 279, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3150
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 200, which was -618.75 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 818.75, 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 818.75, 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 818.75, 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 818.75, 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 818.75, 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 818.75, 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 818.75, which was 818.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug LTIM was trading at 6132.10. 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 0 which decreased total open position to 0
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
