LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 6450 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.03
Vega: 0.54
Theta: -1.46
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 2.9 | -3.8 | 31.10 | 97 | 2 | 88 | |||
23 Jan | 6002.05 | 6.9 | 4.85 | 32.92 | 79 | 10 | 86 | |||
22 Jan | 5849.90 | 2.05 | -2.85 | 31.77 | 34 | 5 | 76 | |||
21 Jan | 5758.40 | 4.9 | -1.95 | 38.99 | 6 | -3 | 72 | |||
20 Jan | 5825.30 | 6.85 | -2.00 | 35.78 | 72 | -10 | 76 | |||
17 Jan | 5890.30 | 8.85 | -44.40 | 29.92 | 292 | 9 | 87 | |||
16 Jan | 5978.80 | 53.25 | 25.50 | 41.38 | 161 | 22 | 87 | |||
15 Jan | 5837.55 | 27.75 | 7.45 | 39.87 | 44 | -3 | 66 | |||
14 Jan | 5751.90 | 20.3 | -33.95 | 38.25 | 165 | 5 | 70 | |||
13 Jan | 6030.75 | 54.25 | -25.75 | 35.35 | 76 | -8 | 66 | |||
10 Jan | 6124.40 | 80 | 52.40 | 33.55 | 194 | -3 | 75 | |||
9 Jan | 5840.70 | 27.6 | -8.75 | 33.63 | 7 | -2 | 79 | |||
8 Jan | 5881.85 | 36.35 | 11.85 | 33.81 | 45 | -1 | 79 | |||
7 Jan | 5756.95 | 24.5 | 1.10 | 33.73 | 5 | 1 | 80 | |||
6 Jan | 5731.35 | 23.4 | 4.20 | 33.68 | 39 | 2 | 80 | |||
3 Jan | 5733.40 | 19.2 | 1.65 | 29.62 | 20 | 9 | 72 | |||
2 Jan | 5753.05 | 17.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 5673.35 | 17.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
||||||||||
31 Dec | 5585.90 | 17.55 | 0.00 | 0.00 | 0 | -4 | 0 | |||
30 Dec | 5643.50 | 17.55 | -0.25 | 30.32 | 7 | -3 | 64 | |||
27 Dec | 5678.00 | 17.8 | -10.65 | 27.38 | 93 | 43 | 67 | |||
26 Dec | 5752.35 | 28.45 | -213.35 | 27.41 | 101 | 22 | 22 | |||
24 Dec | 5725.70 | 241.8 | 0.00 | 8.40 | 0 | 0 | 0 | |||
23 Dec | 5730.45 | 241.8 | 0.00 | 8.09 | 0 | 0 | 0 | |||
20 Dec | 5824.30 | 241.8 | 0.00 | 6.55 | 0 | 0 | 0 | |||
19 Dec | 6220.60 | 241.8 | 0.00 | 1.87 | 0 | 0 | 0 | |||
18 Dec | 6574.05 | 241.8 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6696.95 | 241.8 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 6738.45 | 241.8 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 6714.45 | 241.8 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 6667.65 | 241.8 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 6598.60 | 241.8 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6579.30 | 241.8 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 6389.05 | 241.8 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 6378.90 | 241.8 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 6347.15 | 241.8 | 0.00 | 0.13 | 0 | 0 | 0 | |||
3 Dec | 6167.00 | 241.8 | 1.92 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6450 expiring on 30JAN2025
Delta for 6450 CE is 0.03
Historical price for 6450 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 2.9, which was -3.8 lower than the previous day. The implied volatity was 31.10, the open interest changed by 2 which increased total open position to 88
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 6.9, which was 4.85 higher than the previous day. The implied volatity was 32.92, the open interest changed by 10 which increased total open position to 86
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 2.05, which was -2.85 lower than the previous day. The implied volatity was 31.77, the open interest changed by 5 which increased total open position to 76
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 4.9, which was -1.95 lower than the previous day. The implied volatity was 38.99, the open interest changed by -3 which decreased total open position to 72
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 6.85, which was -2.00 lower than the previous day. The implied volatity was 35.78, the open interest changed by -10 which decreased total open position to 76
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 8.85, which was -44.40 lower than the previous day. The implied volatity was 29.92, the open interest changed by 9 which increased total open position to 87
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 53.25, which was 25.50 higher than the previous day. The implied volatity was 41.38, the open interest changed by 22 which increased total open position to 87
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 27.75, which was 7.45 higher than the previous day. The implied volatity was 39.87, the open interest changed by -3 which decreased total open position to 66
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 20.3, which was -33.95 lower than the previous day. The implied volatity was 38.25, the open interest changed by 5 which increased total open position to 70
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 54.25, which was -25.75 lower than the previous day. The implied volatity was 35.35, the open interest changed by -8 which decreased total open position to 66
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 80, which was 52.40 higher than the previous day. The implied volatity was 33.55, the open interest changed by -3 which decreased total open position to 75
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 27.6, which was -8.75 lower than the previous day. The implied volatity was 33.63, the open interest changed by -2 which decreased total open position to 79
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 36.35, which was 11.85 higher than the previous day. The implied volatity was 33.81, the open interest changed by -1 which decreased total open position to 79
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 24.5, which was 1.10 higher than the previous day. The implied volatity was 33.73, the open interest changed by 1 which increased total open position to 80
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 23.4, which was 4.20 higher than the previous day. The implied volatity was 33.68, the open interest changed by 2 which increased total open position to 80
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 19.2, which was 1.65 higher than the previous day. The implied volatity was 29.62, the open interest changed by 9 which increased total open position to 72
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 17.55, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 17.55, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 17.55, which was -0.25 lower than the previous day. The implied volatity was 30.32, the open interest changed by -3 which decreased total open position to 64
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 17.8, which was -10.65 lower than the previous day. The implied volatity was 27.38, the open interest changed by 43 which increased total open position to 67
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 28.45, which was -213.35 lower than the previous day. The implied volatity was 27.41, the open interest changed by 22 which increased total open position to 22
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 241.8, which was 0.00 lower than the previous day. The implied volatity was 8.40, 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 241.8, which was 0.00 lower than the previous day. The implied volatity was 8.09, 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 241.8, which was 0.00 lower than the previous day. The implied volatity was 6.55, 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 241.8, which was 0.00 lower than the previous day. The implied volatity was 1.87, 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 241.8, 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 241.8, 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 241.8, 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 241.8, 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 241.8, 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 241.8, 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 241.8, 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 241.8, 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 241.8, 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 241.8, which was 0.00 lower than the previous day. The implied volatity was 0.13, 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 241.8, which was lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
LTIM 30JAN2025 6450 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 451.3 | 0 | - | 0 | 0 | 0 |
23 Jan | 6002.05 | 451.3 | 0.00 | - | 0 | 0 | 0 |
22 Jan | 5849.90 | 451.3 | 0.00 | - | 0 | 0 | 0 |
21 Jan | 5758.40 | 451.3 | 0.00 | - | 0 | 0 | 0 |
20 Jan | 5825.30 | 451.3 | 0.00 | - | 0 | 0 | 0 |
17 Jan | 5890.30 | 451.3 | 0.00 | - | 0 | 0 | 0 |
16 Jan | 5978.80 | 451.3 | 0.00 | - | 0 | 0 | 0 |
15 Jan | 5837.55 | 451.3 | 0.00 | - | 0 | 0 | 0 |
14 Jan | 5751.90 | 451.3 | 0.00 | - | 0 | 0 | 0 |
13 Jan | 6030.75 | 451.3 | 0.00 | - | 0 | 0 | 0 |
10 Jan | 6124.40 | 451.3 | 0.00 | - | 0 | 0 | 0 |
9 Jan | 5840.70 | 451.3 | 0.00 | - | 0 | 0 | 0 |
8 Jan | 5881.85 | 451.3 | 0.00 | - | 0 | 0 | 0 |
7 Jan | 5756.95 | 451.3 | 0.00 | - | 0 | 0 | 0 |
6 Jan | 5731.35 | 451.3 | 0.00 | - | 0 | 0 | 0 |
3 Jan | 5733.40 | 451.3 | 0.00 | - | 0 | 0 | 0 |
2 Jan | 5753.05 | 451.3 | 0.00 | - | 0 | 0 | 0 |
1 Jan | 5673.35 | 451.3 | 0.00 | - | 0 | 0 | 0 |
31 Dec | 5585.90 | 451.3 | 0.00 | - | 0 | 0 | 0 |
30 Dec | 5643.50 | 451.3 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 5678.00 | 451.3 | 0.00 | - | 0 | 0 | 0 |
26 Dec | 5752.35 | 451.3 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 5725.70 | 451.3 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 5730.45 | 451.3 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 5824.30 | 451.3 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 6220.60 | 451.3 | 0.00 | - | 0 | 0 | 0 |
18 Dec | 6574.05 | 451.3 | 0.00 | 2.33 | 0 | 0 | 0 |
17 Dec | 6696.95 | 451.3 | 0.00 | 3.61 | 0 | 0 | 0 |
16 Dec | 6738.45 | 451.3 | 0.00 | 3.69 | 0 | 0 | 0 |
13 Dec | 6714.45 | 451.3 | 0.00 | 3.60 | 0 | 0 | 0 |
12 Dec | 6667.65 | 451.3 | 0.00 | 3.20 | 0 | 0 | 0 |
11 Dec | 6598.60 | 451.3 | 0.00 | 2.46 | 0 | 0 | 0 |
10 Dec | 6579.30 | 451.3 | 0.00 | 2.26 | 0 | 0 | 0 |
9 Dec | 6389.05 | 451.3 | 0.00 | 0.51 | 0 | 0 | 0 |
6 Dec | 6378.90 | 451.3 | 0.00 | 0.04 | 0 | 0 | 0 |
5 Dec | 6347.15 | 451.3 | 0.00 | - | 0 | 0 | 0 |
3 Dec | 6167.00 | 451.3 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6450 expiring on 30JAN2025
Delta for 6450 PE is -
Historical price for 6450 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 451.3, 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 451.3, 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 22 Jan LTIM was trading at 5849.90. The strike last trading price was 451.3, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 451.3, 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 20 Jan LTIM was trading at 5825.30. The strike last trading price was 451.3, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 451.3, 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 Jan LTIM was trading at 5978.80. The strike last trading price was 451.3, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 451.3, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 451.3, 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 Jan LTIM was trading at 6030.75. The strike last trading price was 451.3, 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 Jan LTIM was trading at 6124.40. The strike last trading price was 451.3, 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 9 Jan LTIM was trading at 5840.70. The strike last trading price was 451.3, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 451.3, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 451.3, 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 Jan LTIM was trading at 5731.35. The strike last trading price was 451.3, 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 451.3, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 451.3, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 451.3, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 451.3, 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 Dec LTIM was trading at 5643.50. The strike last trading price was 451.3, 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 27 Dec LTIM was trading at 5678.00. The strike last trading price was 451.3, 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 26 Dec LTIM was trading at 5752.35. The strike last trading price was 451.3, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 451.3, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 451.3, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 451.3, 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 Dec LTIM was trading at 6220.60. The strike last trading price was 451.3, 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 18 Dec LTIM was trading at 6574.05. The strike last trading price was 451.3, which was 0.00 lower than the previous day. The implied volatity was 2.33, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 3.61, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 3.69, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 3.60, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 3.20, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 2.46, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 2.26, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 0.51, 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 451.3, which was 0.00 lower than the previous day. The implied volatity was 0.04, 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 451.3, 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 3 Dec LTIM was trading at 6167.00. The strike last trading price was 451.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0