LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 6550 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.02
Vega: 0.35
Theta: -1.02
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 1.75 | -5.1 | 33.55 | 2 | 0 | 38 | |||
23 Jan | 6002.05 | 6.85 | 5.10 | 38.26 | 14 | 4 | 38 | |||
22 Jan | 5849.90 | 1.75 | -2.45 | 35.16 | 4 | -1 | 34 | |||
21 Jan | 5758.40 | 4.2 | -0.75 | 42.26 | 25 | -13 | 38 | |||
20 Jan | 5825.30 | 4.95 | -1.35 | 37.80 | 24 | -5 | 54 | |||
17 Jan | 5890.30 | 6.3 | -33.50 | 31.48 | 162 | -18 | 59 | |||
16 Jan | 5978.80 | 39.8 | 18.65 | 42.18 | 105 | 14 | 78 | |||
15 Jan | 5837.55 | 21.15 | 5.95 | 41.14 | 21 | -4 | 64 | |||
14 Jan | 5751.90 | 15.2 | -24.55 | 39.39 | 110 | 28 | 70 | |||
13 Jan | 6030.75 | 39.75 | -17.00 | 36.01 | 82 | 2 | 41 | |||
10 Jan | 6124.40 | 56.75 | 34.85 | 33.33 | 192 | 24 | 40 | |||
|
||||||||||
9 Jan | 5840.70 | 21.9 | 8.55 | 35.07 | 2 | 0 | 16 | |||
8 Jan | 5881.85 | 13.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Jan | 5756.95 | 13.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 5731.35 | 13.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Jan | 5733.40 | 13.35 | -1.75 | 30.00 | 16 | -1 | 15 | |||
2 Jan | 5753.05 | 15.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 5673.35 | 15.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 5585.90 | 15.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
30 Dec | 5643.50 | 15.1 | 0.00 | 0.00 | 0 | -4 | 0 | |||
27 Dec | 5678.00 | 15.1 | -7.35 | 28.89 | 30 | -3 | 17 | |||
26 Dec | 5752.35 | 22.45 | 0.35 | 28.40 | 58 | 19 | 20 | |||
24 Dec | 5725.70 | 22.1 | -184.70 | 28.67 | 1 | 0 | 0 | |||
23 Dec | 5730.45 | 206.8 | 0.00 | 9.13 | 0 | 0 | 0 | |||
20 Dec | 5824.30 | 206.8 | 0.00 | 7.95 | 0 | 0 | 0 | |||
19 Dec | 6220.60 | 206.8 | 0.00 | 2.86 | 0 | 0 | 0 | |||
18 Dec | 6574.05 | 206.8 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6696.95 | 206.8 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 6738.45 | 206.8 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 6714.45 | 206.8 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 6667.65 | 206.8 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 6598.60 | 206.8 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6579.30 | 206.8 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6550 expiring on 30JAN2025
Delta for 6550 CE is 0.02
Historical price for 6550 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1.75, which was -5.1 lower than the previous day. The implied volatity was 33.55, the open interest changed by 0 which decreased total open position to 38
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 6.85, which was 5.10 higher than the previous day. The implied volatity was 38.26, the open interest changed by 4 which increased total open position to 38
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 1.75, which was -2.45 lower than the previous day. The implied volatity was 35.16, the open interest changed by -1 which decreased total open position to 34
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 4.2, which was -0.75 lower than the previous day. The implied volatity was 42.26, the open interest changed by -13 which decreased total open position to 38
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 4.95, which was -1.35 lower than the previous day. The implied volatity was 37.80, the open interest changed by -5 which decreased total open position to 54
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 6.3, which was -33.50 lower than the previous day. The implied volatity was 31.48, the open interest changed by -18 which decreased total open position to 59
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 39.8, which was 18.65 higher than the previous day. The implied volatity was 42.18, the open interest changed by 14 which increased total open position to 78
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 21.15, which was 5.95 higher than the previous day. The implied volatity was 41.14, the open interest changed by -4 which decreased total open position to 64
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 15.2, which was -24.55 lower than the previous day. The implied volatity was 39.39, the open interest changed by 28 which increased total open position to 70
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 39.75, which was -17.00 lower than the previous day. The implied volatity was 36.01, the open interest changed by 2 which increased total open position to 41
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 56.75, which was 34.85 higher than the previous day. The implied volatity was 33.33, the open interest changed by 24 which increased total open position to 40
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 21.9, which was 8.55 higher than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 16
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 13.35, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 13.35, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 13.35, 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 13.35, which was -1.75 lower than the previous day. The implied volatity was 30.00, the open interest changed by -1 which decreased total open position to 15
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 15.1, 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 Jan LTIM was trading at 5673.35. The strike last trading price was 15.1, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 15.1, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 15.1, which was -7.35 lower than the previous day. The implied volatity was 28.89, the open interest changed by -3 which decreased total open position to 17
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 22.45, which was 0.35 higher than the previous day. The implied volatity was 28.40, the open interest changed by 19 which increased total open position to 20
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 22.1, which was -184.70 lower than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 0
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 206.8, which was 0.00 lower than the previous day. The implied volatity was 9.13, the open interest changed by 0 which decreased total open position to 0
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 206.8, which was 0.00 lower than the previous day. The implied volatity was 7.95, the open interest changed by 0 which decreased total open position to 0
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 206.8, which was 0.00 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 206.8, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 206.8, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 206.8, 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 13 Dec LTIM was trading at 6714.45. The strike last trading price was 206.8, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 206.8, 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 11 Dec LTIM was trading at 6598.60. The strike last trading price was 206.8, 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 10 Dec LTIM was trading at 6579.30. The strike last trading price was 206.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
LTIM 30JAN2025 6550 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 515.05 | 0 | - | 0 | 0 | 0 |
23 Jan | 6002.05 | 515.05 | 0.00 | - | 0 | 0 | 0 |
22 Jan | 5849.90 | 515.05 | 0.00 | - | 0 | 0 | 0 |
21 Jan | 5758.40 | 515.05 | 0.00 | - | 0 | 0 | 0 |
20 Jan | 5825.30 | 515.05 | 0.00 | - | 0 | 0 | 0 |
17 Jan | 5890.30 | 515.05 | 0.00 | - | 0 | 0 | 0 |
16 Jan | 5978.80 | 515.05 | 0.00 | - | 0 | 0 | 0 |
15 Jan | 5837.55 | 515.05 | 0.00 | - | 0 | 0 | 0 |
14 Jan | 5751.90 | 515.05 | 0.00 | - | 0 | 0 | 0 |
13 Jan | 6030.75 | 515.05 | 0.00 | - | 0 | 0 | 0 |
10 Jan | 6124.40 | 515.05 | 0.00 | - | 0 | 0 | 0 |
9 Jan | 5840.70 | 515.05 | 0.00 | - | 0 | 0 | 0 |
8 Jan | 5881.85 | 515.05 | 0.00 | - | 0 | 0 | 0 |
7 Jan | 5756.95 | 515.05 | 0.00 | - | 0 | 0 | 0 |
6 Jan | 5731.35 | 515.05 | 0.00 | - | 0 | 0 | 0 |
3 Jan | 5733.40 | 515.05 | 0.00 | - | 0 | 0 | 0 |
2 Jan | 5753.05 | 515.05 | 0.00 | - | 0 | 0 | 0 |
1 Jan | 5673.35 | 515.05 | 0.00 | - | 0 | 0 | 0 |
31 Dec | 5585.90 | 515.05 | 0.00 | - | 0 | 0 | 0 |
30 Dec | 5643.50 | 515.05 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 5678.00 | 515.05 | 0.00 | - | 0 | 0 | 0 |
26 Dec | 5752.35 | 515.05 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 5725.70 | 515.05 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 5730.45 | 515.05 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 5824.30 | 515.05 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 6220.60 | 515.05 | 0.00 | - | 0 | 0 | 0 |
18 Dec | 6574.05 | 515.05 | 0.00 | 1.15 | 0 | 0 | 0 |
17 Dec | 6696.95 | 515.05 | 0.00 | 2.32 | 0 | 0 | 0 |
16 Dec | 6738.45 | 515.05 | 0.00 | 2.83 | 0 | 0 | 0 |
13 Dec | 6714.45 | 515.05 | 0.00 | 2.56 | 0 | 0 | 0 |
12 Dec | 6667.65 | 515.05 | 0.00 | 2.10 | 0 | 0 | 0 |
11 Dec | 6598.60 | 515.05 | 0.00 | 1.53 | 0 | 0 | 0 |
10 Dec | 6579.30 | 515.05 | 1.32 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6550 expiring on 30JAN2025
Delta for 6550 PE is -
Historical price for 6550 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 515.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 515.05, 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 Jan LTIM was trading at 5849.90. The strike last trading price was 515.05, 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 Jan LTIM was trading at 5758.40. The strike last trading price was 515.05, 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 Jan LTIM was trading at 5825.30. The strike last trading price was 515.05, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 515.05, 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 515.05, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 515.05, 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 Jan LTIM was trading at 5751.90. The strike last trading price was 515.05, 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 13 Jan LTIM was trading at 6030.75. The strike last trading price was 515.05, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 515.05, 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 9 Jan LTIM was trading at 5840.70. The strike last trading price was 515.05, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 515.05, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 515.05, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 515.05, 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 Jan LTIM was trading at 5733.40. The strike last trading price was 515.05, 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 Jan LTIM was trading at 5753.05. The strike last trading price was 515.05, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 515.05, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 515.05, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 515.05, 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 Dec LTIM was trading at 5678.00. The strike last trading price was 515.05, 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 Dec LTIM was trading at 5752.35. The strike last trading price was 515.05, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 515.05, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 515.05, 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 Dec LTIM was trading at 5824.30. The strike last trading price was 515.05, 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 Dec LTIM was trading at 6220.60. The strike last trading price was 515.05, 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 Dec LTIM was trading at 6574.05. The strike last trading price was 515.05, which was 0.00 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 515.05, which was 0.00 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 515.05, which was 0.00 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 515.05, which was 0.00 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 515.05, which was 0.00 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 515.05, which was 0.00 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 515.05, which was lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0