LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 6450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.57
Theta: -2.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 4.2 | -25.45 | 42.54 | 2,325 | 169 | 396 | |||
|
|
||||||||||
| 19 Dec | 6220.60 | 29.65 | -155.90 | 29.32 | 2,336 | 169 | 233 | |||
| 18 Dec | 6574.05 | 185.55 | -75.10 | 28.40 | 23 | -5 | 68 | |||
| 17 Dec | 6696.95 | 260.65 | -51.90 | 24.28 | 9 | -1 | 74 | |||
| 16 Dec | 6738.45 | 312.55 | 9.20 | 20.99 | 13 | 0 | 76 | |||
| 13 Dec | 6714.45 | 303.35 | 28.05 | 19.43 | 12 | 2 | 76 | |||
| 12 Dec | 6667.65 | 275.3 | 48.15 | 22.71 | 20 | 1 | 74 | |||
| 11 Dec | 6598.60 | 227.15 | 14.55 | 22.53 | 63 | 2 | 73 | |||
| 10 Dec | 6579.30 | 212.6 | 98.60 | 21.52 | 845 | -2 | 74 | |||
| 9 Dec | 6389.05 | 114 | 19.40 | 22.74 | 253 | -3 | 77 | |||
| 6 Dec | 6378.90 | 94.6 | -3.15 | 20.41 | 291 | 11 | 75 | |||
| 5 Dec | 6347.15 | 97.75 | 32.10 | 21.08 | 364 | 30 | 64 | |||
| 4 Dec | 6221.50 | 65.65 | 12.25 | 22.37 | 108 | 4 | 36 | |||
| 3 Dec | 6167.00 | 53.4 | -17.45 | 22.58 | 55 | 7 | 32 | |||
| 2 Dec | 6213.35 | 70.85 | -3.05 | 23.04 | 33 | 10 | 25 | |||
| 29 Nov | 6172.40 | 73.9 | -6.75 | 24.14 | 39 | -3 | 15 | |||
| 28 Nov | 6159.75 | 80.65 | -0.45 | 24.77 | 30 | 19 | 19 | |||
| 27 Nov | 6261.70 | 81.1 | 0.00 | 2.42 | 0 | 0 | 0 | |||
| 26 Nov | 6227.15 | 81.1 | 0.00 | 2.62 | 0 | 0 | 0 | |||
| 25 Nov | 6115.25 | 81.1 | 0.00 | 3.58 | 0 | 0 | 0 | |||
| 22 Nov | 6133.70 | 81.1 | 0.00 | 3.48 | 0 | 0 | 0 | |||
| 21 Nov | 5931.05 | 81.1 | 0.00 | 6.11 | 0 | 0 | 0 | |||
| 20 Nov | 5885.95 | 81.1 | 0.00 | 5.56 | 0 | 0 | 0 | |||
| 19 Nov | 5885.95 | 81.1 | 0.00 | 5.56 | 0 | 0 | 0 | |||
| 18 Nov | 5841.50 | 81.1 | 0.00 | 6.36 | 0 | 0 | 0 | |||
| 14 Nov | 5994.65 | 81.1 | 4.54 | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6450 expiring on 26DEC2024
Delta for 6450 CE is 0.03
Historical price for 6450 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 4.2, which was -25.45 lower than the previous day. The implied volatity was 42.54, the open interest changed by 169 which increased total open position to 396
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 29.65, which was -155.90 lower than the previous day. The implied volatity was 29.32, the open interest changed by 169 which increased total open position to 233
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 185.55, which was -75.10 lower than the previous day. The implied volatity was 28.40, the open interest changed by -5 which decreased total open position to 68
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 260.65, which was -51.90 lower than the previous day. The implied volatity was 24.28, the open interest changed by -1 which decreased total open position to 74
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 312.55, which was 9.20 higher than the previous day. The implied volatity was 20.99, the open interest changed by 0 which decreased total open position to 76
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 303.35, which was 28.05 higher than the previous day. The implied volatity was 19.43, the open interest changed by 2 which increased total open position to 76
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 275.3, which was 48.15 higher than the previous day. The implied volatity was 22.71, the open interest changed by 1 which increased total open position to 74
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 227.15, which was 14.55 higher than the previous day. The implied volatity was 22.53, the open interest changed by 2 which increased total open position to 73
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 212.6, which was 98.60 higher than the previous day. The implied volatity was 21.52, the open interest changed by -2 which decreased total open position to 74
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 114, which was 19.40 higher than the previous day. The implied volatity was 22.74, the open interest changed by -3 which decreased total open position to 77
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 94.6, which was -3.15 lower than the previous day. The implied volatity was 20.41, the open interest changed by 11 which increased total open position to 75
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 97.75, which was 32.10 higher than the previous day. The implied volatity was 21.08, the open interest changed by 30 which increased total open position to 64
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 65.65, which was 12.25 higher than the previous day. The implied volatity was 22.37, the open interest changed by 4 which increased total open position to 36
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 53.4, which was -17.45 lower than the previous day. The implied volatity was 22.58, the open interest changed by 7 which increased total open position to 32
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 70.85, which was -3.05 lower than the previous day. The implied volatity was 23.04, the open interest changed by 10 which increased total open position to 25
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 73.9, which was -6.75 lower than the previous day. The implied volatity was 24.14, the open interest changed by -3 which decreased total open position to 15
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 80.65, which was -0.45 lower than the previous day. The implied volatity was 24.77, the open interest changed by 19 which increased total open position to 19
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 81.1, which was 0.00 lower than the previous day. The implied volatity was 2.42, 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 81.1, which was 0.00 lower than the previous day. The implied volatity was 2.62, 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 81.1, which was 0.00 lower than the previous day. The implied volatity was 3.58, 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 81.1, which was 0.00 lower than the previous day. The implied volatity was 3.48, 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 81.1, which was 0.00 lower than the previous day. The implied volatity was 6.11, 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 81.1, which was 0.00 lower than the previous day. The implied volatity was 5.56, 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 81.1, which was 0.00 lower than the previous day. The implied volatity was 5.56, 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 81.1, which was 0.00 lower than the previous day. The implied volatity was 6.36, 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 81.1, which was lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
| LTIM 26DEC2024 6450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0.23
Theta: 1.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 618.95 | 367.95 | 34.48 | 10 | -7 | 84 |
| 19 Dec | 6220.60 | 251 | 210.15 | 33.07 | 285 | -53 | 92 |
| 18 Dec | 6574.05 | 40.85 | 20.20 | 23.77 | 274 | -17 | 145 |
| 17 Dec | 6696.95 | 20.65 | -3.15 | 23.45 | 283 | -61 | 166 |
| 16 Dec | 6738.45 | 23.8 | 1.70 | 27.24 | 449 | 58 | 225 |
| 13 Dec | 6714.45 | 22.1 | -13.05 | 22.69 | 412 | 47 | 168 |
| 12 Dec | 6667.65 | 35.15 | -21.55 | 23.28 | 509 | 27 | 120 |
| 11 Dec | 6598.60 | 56.7 | -24.30 | 23.88 | 407 | -2 | 95 |
| 10 Dec | 6579.30 | 81 | -58.35 | 27.03 | 974 | 45 | 99 |
| 9 Dec | 6389.05 | 139.35 | -23.00 | 23.05 | 100 | 28 | 54 |
| 6 Dec | 6378.90 | 162.35 | -586.25 | 21.96 | 62 | 27 | 27 |
| 5 Dec | 6347.15 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 6221.50 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 6167.00 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 6213.35 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 6172.40 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 6159.75 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 6261.70 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 6227.15 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 6115.25 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 5931.05 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 5885.95 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 5885.95 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 5841.50 | 748.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 748.6 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6450 expiring on 26DEC2024
Delta for 6450 PE is -0.99
Historical price for 6450 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 618.95, which was 367.95 higher than the previous day. The implied volatity was 34.48, the open interest changed by -7 which decreased total open position to 84
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 251, which was 210.15 higher than the previous day. The implied volatity was 33.07, the open interest changed by -53 which decreased total open position to 92
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 40.85, which was 20.20 higher than the previous day. The implied volatity was 23.77, the open interest changed by -17 which decreased total open position to 145
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 20.65, which was -3.15 lower than the previous day. The implied volatity was 23.45, the open interest changed by -61 which decreased total open position to 166
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 23.8, which was 1.70 higher than the previous day. The implied volatity was 27.24, the open interest changed by 58 which increased total open position to 225
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 22.1, which was -13.05 lower than the previous day. The implied volatity was 22.69, the open interest changed by 47 which increased total open position to 168
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 35.15, which was -21.55 lower than the previous day. The implied volatity was 23.28, the open interest changed by 27 which increased total open position to 120
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 56.7, which was -24.30 lower than the previous day. The implied volatity was 23.88, the open interest changed by -2 which decreased total open position to 95
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 81, which was -58.35 lower than the previous day. The implied volatity was 27.03, the open interest changed by 45 which increased total open position to 99
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 139.35, which was -23.00 lower than the previous day. The implied volatity was 23.05, the open interest changed by 28 which increased total open position to 54
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 162.35, which was -586.25 lower than the previous day. The implied volatity was 21.96, the open interest changed by 27 which increased total open position to 27
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 748.6, 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 4 Dec LTIM was trading at 6221.50. The strike last trading price was 748.6, 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 748.6, 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 Dec LTIM was trading at 6213.35. The strike last trading price was 748.6, 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 Nov LTIM was trading at 6172.40. The strike last trading price was 748.6, 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 Nov LTIM was trading at 6159.75. The strike last trading price was 748.6, 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 Nov LTIM was trading at 6261.70. The strike last trading price was 748.6, 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 748.6, 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 748.6, 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 748.6, 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 748.6, 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 748.6, 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 748.6, 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 748.6, 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 748.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
