LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.51
Theta: -1.94
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 3.8 | -18.80 | 44.42 | 9,393 | 585 | 1,387 | |||
| 19 Dec | 6220.60 | 22.6 | -120.10 | 30.09 | 6,731 | 347 | 799 | |||
| 18 Dec | 6574.05 | 142.7 | -101.30 | 24.57 | 297 | 41 | 451 | |||
| 17 Dec | 6696.95 | 244 | -19.00 | 31.25 | 66 | -23 | 412 | |||
| 16 Dec | 6738.45 | 263 | -2.00 | 16.15 | 66 | 6 | 436 | |||
| 13 Dec | 6714.45 | 265 | 37.40 | 20.85 | 296 | -28 | 434 | |||
| 12 Dec | 6667.65 | 227.6 | 32.60 | 20.33 | 1,087 | -242 | 465 | |||
| 11 Dec | 6598.60 | 195 | 7.15 | 22.95 | 981 | -43 | 703 | |||
| 10 Dec | 6579.30 | 187.85 | 94.85 | 23.17 | 10,411 | -25 | 754 | |||
| 9 Dec | 6389.05 | 93 | 19.00 | 22.81 | 991 | 19 | 799 | |||
| 6 Dec | 6378.90 | 74 | -7.00 | 20.13 | 966 | 0 | 763 | |||
| 5 Dec | 6347.15 | 81 | 27.10 | 21.44 | 2,609 | 64 | 762 | |||
| 4 Dec | 6221.50 | 53.9 | 10.30 | 22.67 | 1,506 | -38 | 697 | |||
| 3 Dec | 6167.00 | 43.6 | -16.35 | 22.84 | 982 | 156 | 735 | |||
| 2 Dec | 6213.35 | 59.95 | -1.25 | 23.49 | 530 | 45 | 578 | |||
| 29 Nov | 6172.40 | 61.2 | -6.75 | 24.15 | 811 | -9 | 533 | |||
| 28 Nov | 6159.75 | 67.95 | -29.10 | 24.85 | 687 | 170 | 543 | |||
| 27 Nov | 6261.70 | 97.05 | -4.95 | 25.82 | 757 | -65 | 374 | |||
| 26 Nov | 6227.15 | 102 | 18.10 | 27.00 | 2,726 | -136 | 458 | |||
| 25 Nov | 6115.25 | 83.9 | 7.85 | 28.36 | 1,746 | 551 | 591 | |||
| 22 Nov | 6133.70 | 76.05 | 41.10 | 25.62 | 156 | 83 | 123 | |||
| 21 Nov | 5931.05 | 34.95 | 7.40 | 26.19 | 19 | 15 | 39 | |||
| 20 Nov | 5885.95 | 27.55 | 0.00 | 24.01 | 20 | 16 | 22 | |||
| 19 Nov | 5885.95 | 27.55 | -2.45 | 24.01 | 20 | 14 | 22 | |||
| 18 Nov | 5841.50 | 30 | -20.00 | 25.63 | 8 | 2 | 7 | |||
| 14 Nov | 5994.65 | 50 | 50.00 | 22.90 | 5 | 4 | 4 | |||
| 17 Oct | 6394.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6448.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6410.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 6346.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6440.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6376.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6254.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 6114.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6183.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 6273.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6244.35 | 0 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6500 expiring on 26DEC2024
Delta for 6500 CE is 0.03
Historical price for 6500 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 3.8, which was -18.80 lower than the previous day. The implied volatity was 44.42, the open interest changed by 585 which increased total open position to 1387
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 22.6, which was -120.10 lower than the previous day. The implied volatity was 30.09, the open interest changed by 347 which increased total open position to 799
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 142.7, which was -101.30 lower than the previous day. The implied volatity was 24.57, the open interest changed by 41 which increased total open position to 451
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 244, which was -19.00 lower than the previous day. The implied volatity was 31.25, the open interest changed by -23 which decreased total open position to 412
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 263, which was -2.00 lower than the previous day. The implied volatity was 16.15, the open interest changed by 6 which increased total open position to 436
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 265, which was 37.40 higher than the previous day. The implied volatity was 20.85, the open interest changed by -28 which decreased total open position to 434
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 227.6, which was 32.60 higher than the previous day. The implied volatity was 20.33, the open interest changed by -242 which decreased total open position to 465
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 195, which was 7.15 higher than the previous day. The implied volatity was 22.95, the open interest changed by -43 which decreased total open position to 703
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 187.85, which was 94.85 higher than the previous day. The implied volatity was 23.17, the open interest changed by -25 which decreased total open position to 754
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 93, which was 19.00 higher than the previous day. The implied volatity was 22.81, the open interest changed by 19 which increased total open position to 799
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 74, which was -7.00 lower than the previous day. The implied volatity was 20.13, the open interest changed by 0 which decreased total open position to 763
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 81, which was 27.10 higher than the previous day. The implied volatity was 21.44, the open interest changed by 64 which increased total open position to 762
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 53.9, which was 10.30 higher than the previous day. The implied volatity was 22.67, the open interest changed by -38 which decreased total open position to 697
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 43.6, which was -16.35 lower than the previous day. The implied volatity was 22.84, the open interest changed by 156 which increased total open position to 735
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 59.95, which was -1.25 lower than the previous day. The implied volatity was 23.49, the open interest changed by 45 which increased total open position to 578
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 61.2, which was -6.75 lower than the previous day. The implied volatity was 24.15, the open interest changed by -9 which decreased total open position to 533
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 67.95, which was -29.10 lower than the previous day. The implied volatity was 24.85, the open interest changed by 170 which increased total open position to 543
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 97.05, which was -4.95 lower than the previous day. The implied volatity was 25.82, the open interest changed by -65 which decreased total open position to 374
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 102, which was 18.10 higher than the previous day. The implied volatity was 27.00, the open interest changed by -136 which decreased total open position to 458
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 83.9, which was 7.85 higher than the previous day. The implied volatity was 28.36, the open interest changed by 551 which increased total open position to 591
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 76.05, which was 41.10 higher than the previous day. The implied volatity was 25.62, the open interest changed by 83 which increased total open position to 123
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 34.95, which was 7.40 higher than the previous day. The implied volatity was 26.19, the open interest changed by 15 which increased total open position to 39
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was 24.01, the open interest changed by 16 which increased total open position to 22
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 27.55, which was -2.45 lower than the previous day. The implied volatity was 24.01, the open interest changed by 14 which increased total open position to 22
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 30, which was -20.00 lower than the previous day. The implied volatity was 25.63, the open interest changed by 2 which increased total open position to 7
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 50, which was 50.00 higher than the previous day. The implied volatity was 22.90, the open interest changed by 4 which increased total open position to 4
On 17 Oct LTIM was trading at 6394.45. 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 which decreased total open position to
On 16 Oct LTIM was trading at 6359.35. 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 which decreased total open position to
On 15 Oct LTIM was trading at 6460.80. 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 which decreased total open position to
On 14 Oct LTIM was trading at 6448.55. 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 which decreased total open position to
On 11 Oct LTIM was trading at 6410.95. 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 which decreased total open position to
On 10 Oct LTIM was trading at 6346.05. 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 which decreased total open position to
On 9 Oct LTIM was trading at 6440.55. 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 which decreased total open position to
On 8 Oct LTIM was trading at 6376.80. 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 which decreased total open position to
On 7 Oct LTIM was trading at 6254.95. 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 which decreased total open position to
On 4 Oct LTIM was trading at 6114.10. 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 which decreased total open position to
On 3 Oct LTIM was trading at 6183.85. 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 which decreased total open position to
On 1 Oct LTIM was trading at 6273.45. 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 which decreased total open position to
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 26DEC2024 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 639 | 348.50 | - | 42 | -13 | 344 |
| 19 Dec | 6220.60 | 290.5 | 227.80 | 31.48 | 649 | -118 | 357 |
| 18 Dec | 6574.05 | 62.7 | 33.80 | 25.72 | 1,193 | -28 | 468 |
| 17 Dec | 6696.95 | 28.9 | -0.90 | 22.97 | 1,043 | -101 | 490 |
| 16 Dec | 6738.45 | 29.8 | 0.70 | 26.22 | 867 | -47 | 579 |
| 13 Dec | 6714.45 | 29.1 | -17.10 | 22.12 | 1,063 | 102 | 620 |
| 12 Dec | 6667.65 | 46.2 | -24.80 | 23.06 | 1,523 | 71 | 516 |
| 11 Dec | 6598.60 | 71 | -24.95 | 21.76 | 1,375 | 105 | 449 |
| 10 Dec | 6579.30 | 95.95 | -71.85 | 26.37 | 3,463 | 299 | 345 |
| 9 Dec | 6389.05 | 167.8 | -22.90 | 23.07 | 32 | 8 | 45 |
| 6 Dec | 6378.90 | 190.7 | -52.20 | 21.61 | 12 | 4 | 36 |
| 5 Dec | 6347.15 | 242.9 | -77.85 | 29.08 | 18 | 9 | 32 |
| 4 Dec | 6221.50 | 320.75 | 0.00 | 29.11 | 1 | 0 | 23 |
| 3 Dec | 6167.00 | 320.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 6213.35 | 320.75 | -35.55 | 26.35 | 6 | 1 | 24 |
| 29 Nov | 6172.40 | 356.3 | -61.70 | 26.53 | 11 | 2 | 18 |
| 28 Nov | 6159.75 | 418 | 103.50 | 37.20 | 6 | 0 | 16 |
| 27 Nov | 6261.70 | 314.5 | -24.95 | 26.60 | 14 | 8 | 15 |
| 26 Nov | 6227.15 | 339.45 | -75.55 | 28.33 | 4 | 1 | 5 |
| 25 Nov | 6115.25 | 415 | -106.90 | 29.38 | 4 | 3 | 3 |
| 22 Nov | 6133.70 | 521.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 5931.05 | 521.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 5885.95 | 521.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 5885.95 | 521.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 5841.50 | 521.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 521.9 | 521.90 | - | 0 | 0 | 0 |
| 17 Oct | 6394.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6359.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6448.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6410.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6346.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6440.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6376.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6254.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6183.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6273.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6244.35 | 0 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6500 expiring on 26DEC2024
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 639, which was 348.50 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 344
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 290.5, which was 227.80 higher than the previous day. The implied volatity was 31.48, the open interest changed by -118 which decreased total open position to 357
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 62.7, which was 33.80 higher than the previous day. The implied volatity was 25.72, the open interest changed by -28 which decreased total open position to 468
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 28.9, which was -0.90 lower than the previous day. The implied volatity was 22.97, the open interest changed by -101 which decreased total open position to 490
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 29.8, which was 0.70 higher than the previous day. The implied volatity was 26.22, the open interest changed by -47 which decreased total open position to 579
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 29.1, which was -17.10 lower than the previous day. The implied volatity was 22.12, the open interest changed by 102 which increased total open position to 620
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 46.2, which was -24.80 lower than the previous day. The implied volatity was 23.06, the open interest changed by 71 which increased total open position to 516
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 71, which was -24.95 lower than the previous day. The implied volatity was 21.76, the open interest changed by 105 which increased total open position to 449
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 95.95, which was -71.85 lower than the previous day. The implied volatity was 26.37, the open interest changed by 299 which increased total open position to 345
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 167.8, which was -22.90 lower than the previous day. The implied volatity was 23.07, the open interest changed by 8 which increased total open position to 45
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 190.7, which was -52.20 lower than the previous day. The implied volatity was 21.61, the open interest changed by 4 which increased total open position to 36
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 242.9, which was -77.85 lower than the previous day. The implied volatity was 29.08, the open interest changed by 9 which increased total open position to 32
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 320.75, which was 0.00 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 23
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 320.75, 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 2 Dec LTIM was trading at 6213.35. The strike last trading price was 320.75, which was -35.55 lower than the previous day. The implied volatity was 26.35, the open interest changed by 1 which increased total open position to 24
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 356.3, which was -61.70 lower than the previous day. The implied volatity was 26.53, the open interest changed by 2 which increased total open position to 18
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 418, which was 103.50 higher than the previous day. The implied volatity was 37.20, the open interest changed by 0 which decreased total open position to 16
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 314.5, which was -24.95 lower than the previous day. The implied volatity was 26.60, the open interest changed by 8 which increased total open position to 15
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 339.45, which was -75.55 lower than the previous day. The implied volatity was 28.33, the open interest changed by 1 which increased total open position to 5
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 415, which was -106.90 lower than the previous day. The implied volatity was 29.38, the open interest changed by 3 which increased total open position to 3
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 521.9, 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 521.9, 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 521.9, 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 521.9, 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 521.9, 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 521.9, which was 521.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct LTIM was trading at 6394.45. 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 which decreased total open position to
On 16 Oct LTIM was trading at 6359.35. 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 which decreased total open position to
On 15 Oct LTIM was trading at 6460.80. 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 which decreased total open position to
On 14 Oct LTIM was trading at 6448.55. 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 which decreased total open position to
On 11 Oct LTIM was trading at 6410.95. 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 which decreased total open position to
On 10 Oct LTIM was trading at 6346.05. 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 which decreased total open position to
On 9 Oct LTIM was trading at 6440.55. 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 which decreased total open position to
On 8 Oct LTIM was trading at 6376.80. 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 which decreased total open position to
On 7 Oct LTIM was trading at 6254.95. 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 which decreased total open position to
On 4 Oct LTIM was trading at 6114.10. 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 which decreased total open position to
On 3 Oct LTIM was trading at 6183.85. 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 which decreased total open position to
On 1 Oct LTIM was trading at 6273.45. 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 which decreased total open position to
On 30 Sept LTIM was trading at 6244.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
