LTIM
Ltimindtree Limited
Historical option data for LTIM
18 Sep 2024 04:11 PM IST
| LTIM 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 6366.30 | 55.95 | -23.05 | 7,98,150 | 13,200 | 2,27,850 | ||||
|
|
||||||||||
| 17 Sept | 6455.75 | 79 | 10.60 | 13,38,600 | 28,350 | 2,14,050 | ||||
| 16 Sept | 6423.45 | 68.4 | -0.60 | 2,50,350 | 7,950 | 1,85,400 | ||||
| 13 Sept | 6416.20 | 69 | 2.00 | 4,69,950 | -8,400 | 1,77,600 | ||||
| 12 Sept | 6392.35 | 67 | 7.05 | 2,08,500 | 3,300 | 1,85,700 | ||||
| 11 Sept | 6299.30 | 59.95 | -15.05 | 2,05,650 | -18,000 | 1,82,400 | ||||
| 10 Sept | 6343.35 | 75 | 35.00 | 8,72,400 | -32,100 | 2,01,000 | ||||
| 9 Sept | 6146.60 | 40 | -17.95 | 1,50,450 | 5,550 | 2,33,250 | ||||
| 6 Sept | 6165.40 | 57.95 | 5.95 | 12,00,900 | 25,950 | 2,28,000 | ||||
| 5 Sept | 6149.30 | 52 | 14.00 | 3,16,200 | 7,350 | 2,02,350 | ||||
| 4 Sept | 6071.20 | 38 | -14.05 | 1,55,550 | 1,950 | 1,94,250 | ||||
| 3 Sept | 6145.70 | 52.05 | -10.85 | 2,29,050 | -12,750 | 1,92,000 | ||||
| 2 Sept | 6153.50 | 62.9 | -9.10 | 2,99,550 | 35,250 | 2,06,100 | ||||
| 30 Aug | 6156.05 | 72 | -0.10 | 3,59,850 | 22,050 | 1,73,850 | ||||
| 29 Aug | 6132.10 | 72.1 | -12.90 | 3,85,800 | -34,950 | 1,51,950 | ||||
| 28 Aug | 6127.55 | 85 | 68.00 | 12,53,100 | 1,82,700 | 1,87,350 | ||||
| 27 Aug | 5751.55 | 17 | 0.60 | 3,600 | 1,800 | 4,500 | ||||
| 26 Aug | 5739.95 | 16.4 | -2.00 | 1,800 | 1,650 | 2,550 | ||||
| 23 Aug | 5641.60 | 18.4 | -1.60 | 150 | 0 | 750 | ||||
| 22 Aug | 5704.40 | 20 | 600 | 450 | 600 | |||||
For Ltimindtree Limited - strike price 6500 expiring on 26SEP2024
Delta for 6500 CE is -
Historical price for 6500 CE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 55.95, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 227850
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 79, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 214050
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 68.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 185400
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 69, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 177600
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 67, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 185700
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 59.95, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 182400
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 75, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by -32100 which decreased total open position to 201000
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 40, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 233250
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 57.95, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 25950 which increased total open position to 228000
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 52, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 202350
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 38, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 194250
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 52.05, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 192000
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 62.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 35250 which increased total open position to 206100
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 72, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 173850
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 72.1, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by -34950 which decreased total open position to 151950
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 85, which was 68.00 higher than the previous day. The implied volatity was -, the open interest changed by 182700 which increased total open position to 187350
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 17, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4500
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 16.4, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2550
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 18.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 22 Aug LTIM was trading at 5704.40. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 600
| LTIM 6500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 6366.30 | 200 | 75.25 | 60,600 | -3,900 | 23,550 |
| 17 Sept | 6455.75 | 124.75 | -13.50 | 2,12,400 | 7,800 | 38,850 |
| 16 Sept | 6423.45 | 138.25 | -13.65 | 42,000 | 5,700 | 31,200 |
| 13 Sept | 6416.20 | 151.9 | -35.15 | 39,450 | 15,300 | 25,350 |
| 12 Sept | 6392.35 | 187.05 | -46.00 | 11,850 | 1,350 | 9,900 |
| 11 Sept | 6299.30 | 233.05 | -1.60 | 3,450 | -450 | 8,550 |
| 10 Sept | 6343.35 | 234.65 | -137.80 | 18,900 | 2,100 | 9,000 |
| 9 Sept | 6146.60 | 372.45 | 20.15 | 150 | 0 | 6,900 |
| 6 Sept | 6165.40 | 352.3 | -12.55 | 9,150 | 3,150 | 7,050 |
| 5 Sept | 6149.30 | 364.85 | -67.15 | 2,700 | 750 | 3,750 |
| 4 Sept | 6071.20 | 432 | 65.25 | 900 | -150 | 3,150 |
| 3 Sept | 6145.70 | 366.75 | -17.25 | 1,950 | 150 | 3,300 |
| 2 Sept | 6153.50 | 384 | 14.00 | 150 | 0 | 3,300 |
| 30 Aug | 6156.05 | 370 | -40.00 | 1,950 | 450 | 3,150 |
| 29 Aug | 6132.10 | 410 | -25.00 | 3,150 | -450 | 2,550 |
| 28 Aug | 6127.55 | 435 | -305.00 | 5,250 | 2,550 | 2,850 |
| 27 Aug | 5751.55 | 740 | 0.00 | 0 | 300 | 0 |
| 26 Aug | 5739.95 | 740 | -333.50 | 300 | 150 | 150 |
| 23 Aug | 5641.60 | 1073.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5704.40 | 1073.5 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6500 expiring on 26SEP2024
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 18 Sept LTIM was trading at 6366.30. The strike last trading price was 200, which was 75.25 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 23550
On 17 Sept LTIM was trading at 6455.75. The strike last trading price was 124.75, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 38850
On 16 Sept LTIM was trading at 6423.45. The strike last trading price was 138.25, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 31200
On 13 Sept LTIM was trading at 6416.20. The strike last trading price was 151.9, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 25350
On 12 Sept LTIM was trading at 6392.35. The strike last trading price was 187.05, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 9900
On 11 Sept LTIM was trading at 6299.30. The strike last trading price was 233.05, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 8550
On 10 Sept LTIM was trading at 6343.35. The strike last trading price was 234.65, which was -137.80 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9000
On 9 Sept LTIM was trading at 6146.60. The strike last trading price was 372.45, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6900
On 6 Sept LTIM was trading at 6165.40. The strike last trading price was 352.3, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 7050
On 5 Sept LTIM was trading at 6149.30. The strike last trading price was 364.85, which was -67.15 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3750
On 4 Sept LTIM was trading at 6071.20. The strike last trading price was 432, which was 65.25 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 3150
On 3 Sept LTIM was trading at 6145.70. The strike last trading price was 366.75, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3300
On 2 Sept LTIM was trading at 6153.50. The strike last trading price was 384, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 30 Aug LTIM was trading at 6156.05. The strike last trading price was 370, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3150
On 29 Aug LTIM was trading at 6132.10. The strike last trading price was 410, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 2550
On 28 Aug LTIM was trading at 6127.55. The strike last trading price was 435, which was -305.00 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2850
On 27 Aug LTIM was trading at 5751.55. The strike last trading price was 740, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 26 Aug LTIM was trading at 5739.95. The strike last trading price was 740, which was -333.50 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 23 Aug LTIM was trading at 5641.60. The strike last trading price was 1073.5, 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 1073.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0