`
[--[65.84.65.76]--]
LTIM
Ltimindtree Limited

5931.05 45.10 (0.77%)

Back to Option Chain


Historical option data for LTIM

21 Nov 2024 04:11 PM IST
LTIM 28NOV2024 6500 CE
Delta: 0.02
Vega: 0.44
Theta: -1.10
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 5931.05 2.3 -1.45 34.20 331 -78 607
20 Nov 5885.95 3.75 0.00 33.14 481 81 683
19 Nov 5885.95 3.75 1.10 33.14 481 79 683
18 Nov 5841.50 2.65 -3.10 31.48 319 -89 603
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 0.02

Historical price for 6500 CE is as follows

On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 2.3, which was -1.45 lower than the previous day. The implied volatity was 34.20, the open interest changed by -78 which decreased total open position to 607


On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was 33.14, the open interest changed by 81 which increased total open position to 683


On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 3.75, which was 1.10 higher than the previous day. The implied volatity was 33.14, the open interest changed by 79 which increased total open position to 683


On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 2.65, which was -3.10 lower than the previous day. The implied volatity was 31.48, the open interest changed by -89 which decreased total open position to 603


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
21 Nov 5931.05 485 0.00 0.00 0 0 0
20 Nov 5885.95 485 0.00 0.00 0 0 0
19 Nov 5885.95 485 0.00 0.00 0 0 0
18 Nov 5841.50 485 0.00 0.00 0 0 0
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 21 Nov LTIM was trading at 5931.05. 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 20 Nov LTIM was trading at 5885.95. 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 19 Nov LTIM was trading at 5885.95. 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 18 Nov LTIM was trading at 5841.50. 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 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