LTIM
Ltimindtree Limited
Historical option data for LTIM
14 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 1.20
Theta: -1.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 5994.65 | 5.75 | -0.85 | 24.05 | 404 | 12 | 689 | |||
| 13 Nov | 5947.55 | 6.6 | -2.00 | 25.75 | 167 | -30 | 677 | |||
| 12 Nov | 6005.05 | 8.6 | -1.90 | 24.75 | 277 | 8 | 714 | |||
| 11 Nov | 5974.60 | 10.5 | -1.25 | 24.97 | 411 | 68 | 707 | |||
| 8 Nov | 5926.95 | 11.75 | 0.40 | 26.14 | 313 | 1 | 639 | |||
| 7 Nov | 5886.00 | 11.35 | -11.65 | 26.40 | 431 | -25 | 640 | |||
| 6 Nov | 5990.15 | 23 | 9.60 | 25.65 | 1,131 | 148 | 668 | |||
| 5 Nov | 5719.85 | 13.4 | -6.15 | 31.39 | 306 | 69 | 518 | |||
| 4 Nov | 5737.15 | 19.55 | -1.05 | 33.70 | 347 | 33 | 446 | |||
| 1 Nov | 5731.60 | 20.6 | 0.70 | 32.52 | 56 | 12 | 413 | |||
| 31 Oct | 5710.85 | 19.9 | -9.35 | - | 294 | 94 | 404 | |||
| 30 Oct | 5795.15 | 29.25 | -7.65 | - | 63 | 15 | 310 | |||
| 29 Oct | 5852.25 | 36.9 | -4.80 | - | 116 | 1 | 295 | |||
| 28 Oct | 5889.80 | 41.7 | -5.55 | - | 133 | 45 | 293 | |||
| 25 Oct | 5903.20 | 47.25 | -11.75 | - | 102 | 0 | 248 | |||
| 24 Oct | 5970.35 | 59 | -1.75 | - | 74 | -2 | 248 | |||
| 23 Oct | 5935.05 | 60.75 | 7.80 | - | 286 | -54 | 250 | |||
| 22 Oct | 5876.65 | 52.95 | 1.95 | - | 610 | 172 | 304 | |||
| 21 Oct | 5943.10 | 51 | -20.20 | - | 72 | 11 | 131 | |||
| 18 Oct | 5991.70 | 71.2 | -168.80 | - | 256 | 81 | 121 | |||
| 17 Oct | 6394.45 | 240 | 40.00 | - | 13 | 5 | 41 | |||
| 16 Oct | 6359.35 | 200 | -51.00 | - | 19 | 6 | 35 | |||
| 15 Oct | 6460.80 | 251 | -4.00 | - | 6 | 1 | 28 | |||
| 14 Oct | 6448.55 | 255 | 22.05 | - | 18 | 15 | 26 | |||
| 11 Oct | 6410.95 | 232.95 | 12.95 | - | 7 | 3 | 10 | |||
| 10 Oct | 6346.05 | 220 | -52.25 | - | 6 | 4 | 7 | |||
| 9 Oct | 6440.55 | 272.25 | -24.75 | - | 4 | 3 | 3 | |||
| 24 Sept | 6344.10 | 297 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 6326.10 | 297 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 6373.10 | 297 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 6366.30 | 297 | 297.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 6299.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 6343.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 6146.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 6165.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 6149.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 6071.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 6145.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Sept | 6153.50 | 0 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6500 expiring on 28NOV2024
Delta for 6500 CE is 0.05
Historical price for 6500 CE is as follows
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 5.75, which was -0.85 lower than the previous day. The implied volatity was 24.05, the open interest changed by 12 which increased total open position to 689
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 6.6, which was -2.00 lower than the previous day. The implied volatity was 25.75, the open interest changed by -30 which decreased total open position to 677
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 8.6, which was -1.90 lower than the previous day. The implied volatity was 24.75, the open interest changed by 8 which increased total open position to 714
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 10.5, which was -1.25 lower than the previous day. The implied volatity was 24.97, the open interest changed by 68 which increased total open position to 707
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 11.75, which was 0.40 higher than the previous day. The implied volatity was 26.14, the open interest changed by 1 which increased total open position to 639
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 11.35, which was -11.65 lower than the previous day. The implied volatity was 26.40, the open interest changed by -25 which decreased total open position to 640
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 23, which was 9.60 higher than the previous day. The implied volatity was 25.65, the open interest changed by 148 which increased total open position to 668
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 13.4, which was -6.15 lower than the previous day. The implied volatity was 31.39, the open interest changed by 69 which increased total open position to 518
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 19.55, which was -1.05 lower than the previous day. The implied volatity was 33.70, the open interest changed by 33 which increased total open position to 446
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 20.6, which was 0.70 higher than the previous day. The implied volatity was 32.52, the open interest changed by 12 which increased total open position to 413
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 19.9, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTIM was trading at 5795.15. The strike last trading price was 29.25, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTIM was trading at 5852.25. The strike last trading price was 36.9, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTIM was trading at 5889.80. The strike last trading price was 41.7, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTIM was trading at 5903.20. The strike last trading price was 47.25, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTIM was trading at 5970.35. The strike last trading price was 59, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTIM was trading at 5935.05. The strike last trading price was 60.75, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTIM was trading at 5876.65. The strike last trading price was 52.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTIM was trading at 5943.10. The strike last trading price was 51, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTIM was trading at 5991.70. The strike last trading price was 71.2, which was -168.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 240, which was 40.00 higher 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 200, which was -51.00 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 251, which was -4.00 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 255, which was 22.05 higher 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 232.95, which was 12.95 higher 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 220, which was -52.25 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 272.25, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept LTIM was trading at 6344.10. The strike last trading price was 297, 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 23 Sept LTIM was trading at 6326.10. The strike last trading price was 297, 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 20 Sept LTIM was trading at 6373.10. The strike last trading price was 297, 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 18 Sept LTIM was trading at 6366.30. The strike last trading price was 297, which was 297.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept LTIM was trading at 6299.30. 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 Sept LTIM was trading at 6343.35. 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 9 Sept LTIM was trading at 6146.60. 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 6 Sept LTIM was trading at 6165.40. 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 5 Sept LTIM was trading at 6149.30. 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 Sept LTIM was trading at 6071.20. 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 Sept LTIM was trading at 6145.70. 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 2 Sept LTIM was trading at 6153.50. 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 28NOV2024 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 5994.65 | 485 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 5947.55 | 485 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6005.05 | 485 | -155.85 | - | 6 | 1 | 8 |
| 11 Nov | 5974.60 | 640.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 5926.95 | 640.85 | 0.00 | 0.00 | 0 | 4 | 0 |
| 7 Nov | 5886.00 | 640.85 | -179.15 | 41.14 | 4 | 1 | 4 |
| 6 Nov | 5990.15 | 820 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 5719.85 | 820 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 5737.15 | 820 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 5731.60 | 820 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 5710.85 | 820 | 130.00 | - | 2 | 1 | 2 |
| 30 Oct | 5795.15 | 690 | 142.00 | - | 1 | 0 | 0 |
| 29 Oct | 5852.25 | 548 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5889.80 | 548 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5903.20 | 548 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5970.35 | 548 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 548 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5876.65 | 548 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5943.10 | 548 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5991.70 | 548 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 6394.45 | 548 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6359.35 | 548 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 548 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6448.55 | 548 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6410.95 | 548 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6346.05 | 548 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6440.55 | 548 | 548.00 | - | 0 | 0 | 0 |
| 24 Sept | 6344.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 6326.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 6373.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 6366.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 6299.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 6343.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 6146.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 6165.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 6149.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 6071.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 6145.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 6153.50 | 0 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6500 expiring on 28NOV2024
Delta for 6500 PE is 0.00
Historical price for 6500 PE is as follows
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 485, 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 13 Nov LTIM was trading at 5947.55. The strike last trading price was 485, 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 12 Nov LTIM was trading at 6005.05. The strike last trading price was 485, which was -155.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 640.85, 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 8 Nov LTIM was trading at 5926.95. The strike last trading price was 640.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 640.85, which was -179.15 lower than the previous day. The implied volatity was 41.14, the open interest changed by 1 which increased total open position to 4
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 820, 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 5 Nov LTIM was trading at 5719.85. The strike last trading price was 820, 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 4 Nov LTIM was trading at 5737.15. The strike last trading price was 820, 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 Nov LTIM was trading at 5731.60. The strike last trading price was 820, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 820, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTIM was trading at 5795.15. The strike last trading price was 690, which was 142.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTIM was trading at 5852.25. The strike last trading price was 548, 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 28 Oct LTIM was trading at 5889.80. The strike last trading price was 548, 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 25 Oct LTIM was trading at 5903.20. The strike last trading price was 548, 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 24 Oct LTIM was trading at 5970.35. The strike last trading price was 548, 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 23 Oct LTIM was trading at 5935.05. The strike last trading price was 548, 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 22 Oct LTIM was trading at 5876.65. The strike last trading price was 548, 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 21 Oct LTIM was trading at 5943.10. The strike last trading price was 548, 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 18 Oct LTIM was trading at 5991.70. The strike last trading price was 548, 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 17 Oct LTIM was trading at 6394.45. The strike last trading price was 548, 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 548, 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 548, 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 548, 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 548, 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 548, 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 548, which was 548.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept LTIM was trading at 6344.10. 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 23 Sept LTIM was trading at 6326.10. 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 20 Sept LTIM was trading at 6373.10. 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 18 Sept LTIM was trading at 6366.30. 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 Sept LTIM was trading at 6299.30. 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 Sept LTIM was trading at 6343.35. 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 9 Sept LTIM was trading at 6146.60. 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 6 Sept LTIM was trading at 6165.40. 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 5 Sept LTIM was trading at 6149.30. 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 Sept LTIM was trading at 6071.20. 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 Sept LTIM was trading at 6145.70. 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 2 Sept LTIM was trading at 6153.50. 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
