LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 6550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.44
Theta: -1.72
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 3.2 | -15.75 | 45.70 | 2,423 | 51 | 417 | |||
| 19 Dec | 6220.60 | 18.95 | -88.60 | 31.80 | 2,046 | 282 | 360 | |||
| 18 Dec | 6574.05 | 107.55 | -91.60 | 23.82 | 74 | -8 | 72 | |||
| 17 Dec | 6696.95 | 199.15 | -28.95 | 28.38 | 34 | -7 | 80 | |||
| 16 Dec | 6738.45 | 228.1 | 8.05 | 21.39 | 22 | -3 | 89 | |||
| 13 Dec | 6714.45 | 220.05 | 30.05 | 19.36 | 206 | -1 | 92 | |||
| 12 Dec | 6667.65 | 190 | 28.30 | 20.07 | 408 | -56 | 93 | |||
| 11 Dec | 6598.60 | 161.7 | 2.70 | 25.31 | 841 | -59 | 153 | |||
| 10 Dec | 6579.30 | 159 | 83.75 | 23.31 | 2,812 | 161 | 213 | |||
| 9 Dec | 6389.05 | 75.25 | 13.70 | 22.93 | 135 | -4 | 55 | |||
| 6 Dec | 6378.90 | 61.55 | -3.65 | 20.81 | 125 | 23 | 59 | |||
| 5 Dec | 6347.15 | 65.2 | 21.60 | 21.50 | 130 | 0 | 31 | |||
| 4 Dec | 6221.50 | 43.6 | 9.20 | 22.86 | 54 | 16 | 28 | |||
| 3 Dec | 6167.00 | 34.4 | -17.15 | 22.85 | 39 | 14 | 16 | |||
| 2 Dec | 6213.35 | 51.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 6172.40 | 51.55 | 1.55 | 24.40 | 1 | 0 | 1 | |||
|
|
||||||||||
| 28 Nov | 6159.75 | 50 | -15.30 | 23.60 | 1 | 0 | 0 | |||
| 27 Nov | 6261.70 | 65.3 | 0.00 | 3.81 | 0 | 0 | 0 | |||
| 26 Nov | 6227.15 | 65.3 | 0.00 | 3.66 | 0 | 0 | 0 | |||
| 25 Nov | 6115.25 | 65.3 | 0.00 | 4.99 | 0 | 0 | 0 | |||
| 22 Nov | 6133.70 | 65.3 | 4.66 | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6550 expiring on 26DEC2024
Delta for 6550 CE is 0.03
Historical price for 6550 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 3.2, which was -15.75 lower than the previous day. The implied volatity was 45.70, the open interest changed by 51 which increased total open position to 417
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 18.95, which was -88.60 lower than the previous day. The implied volatity was 31.80, the open interest changed by 282 which increased total open position to 360
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 107.55, which was -91.60 lower than the previous day. The implied volatity was 23.82, the open interest changed by -8 which decreased total open position to 72
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 199.15, which was -28.95 lower than the previous day. The implied volatity was 28.38, the open interest changed by -7 which decreased total open position to 80
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 228.1, which was 8.05 higher than the previous day. The implied volatity was 21.39, the open interest changed by -3 which decreased total open position to 89
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 220.05, which was 30.05 higher than the previous day. The implied volatity was 19.36, the open interest changed by -1 which decreased total open position to 92
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 190, which was 28.30 higher than the previous day. The implied volatity was 20.07, the open interest changed by -56 which decreased total open position to 93
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 161.7, which was 2.70 higher than the previous day. The implied volatity was 25.31, the open interest changed by -59 which decreased total open position to 153
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 159, which was 83.75 higher than the previous day. The implied volatity was 23.31, the open interest changed by 161 which increased total open position to 213
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 75.25, which was 13.70 higher than the previous day. The implied volatity was 22.93, the open interest changed by -4 which decreased total open position to 55
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 61.55, which was -3.65 lower than the previous day. The implied volatity was 20.81, the open interest changed by 23 which increased total open position to 59
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 65.2, which was 21.60 higher than the previous day. The implied volatity was 21.50, the open interest changed by 0 which decreased total open position to 31
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 43.6, which was 9.20 higher than the previous day. The implied volatity was 22.86, the open interest changed by 16 which increased total open position to 28
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 34.4, which was -17.15 lower than the previous day. The implied volatity was 22.85, the open interest changed by 14 which increased total open position to 16
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 51.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 51.55, which was 1.55 higher than the previous day. The implied volatity was 24.40, the open interest changed by 0 which decreased total open position to 1
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 50, which was -15.30 lower than the previous day. The implied volatity was 23.60, the open interest changed by 0 which decreased total open position to 0
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 65.3, which was 0.00 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 65.3, which was 0.00 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 65.3, which was 0.00 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 65.3, which was lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
| LTIM 26DEC2024 6550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 692.75 | 355.80 | - | 15 | 0 | 238 |
| 19 Dec | 6220.60 | 336.95 | 252.25 | 33.40 | 218 | -55 | 238 |
| 18 Dec | 6574.05 | 84.7 | 46.70 | 26.08 | 726 | 50 | 295 |
| 17 Dec | 6696.95 | 38 | 0.55 | 21.96 | 342 | 0 | 248 |
| 16 Dec | 6738.45 | 37.45 | -1.30 | 25.24 | 466 | 27 | 250 |
| 13 Dec | 6714.45 | 38.75 | -21.90 | 21.73 | 512 | 12 | 222 |
| 12 Dec | 6667.65 | 60.65 | -35.00 | 23.01 | 640 | 38 | 210 |
| 11 Dec | 6598.60 | 95.65 | -23.85 | 24.59 | 663 | 57 | 172 |
| 10 Dec | 6579.30 | 119.5 | -712.20 | 26.86 | 1,117 | 118 | 118 |
| 9 Dec | 6389.05 | 831.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 6378.90 | 831.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 6347.15 | 831.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 6221.50 | 831.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 6167.00 | 831.7 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 6213.35 | 831.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 6172.40 | 831.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 6159.75 | 831.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 6261.70 | 831.7 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 6227.15 | 831.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 6115.25 | 831.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 831.7 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6550 expiring on 26DEC2024
Delta for 6550 PE is -
Historical price for 6550 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 692.75, which was 355.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 238
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 336.95, which was 252.25 higher than the previous day. The implied volatity was 33.40, the open interest changed by -55 which decreased total open position to 238
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 84.7, which was 46.70 higher than the previous day. The implied volatity was 26.08, the open interest changed by 50 which increased total open position to 295
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 38, which was 0.55 higher than the previous day. The implied volatity was 21.96, the open interest changed by 0 which decreased total open position to 248
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 37.45, which was -1.30 lower than the previous day. The implied volatity was 25.24, the open interest changed by 27 which increased total open position to 250
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 38.75, which was -21.90 lower than the previous day. The implied volatity was 21.73, the open interest changed by 12 which increased total open position to 222
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 60.65, which was -35.00 lower than the previous day. The implied volatity was 23.01, the open interest changed by 38 which increased total open position to 210
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 95.65, which was -23.85 lower than the previous day. The implied volatity was 24.59, the open interest changed by 57 which increased total open position to 172
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 119.5, which was -712.20 lower than the previous day. The implied volatity was 26.86, the open interest changed by 118 which increased total open position to 118
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 831.7, 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 Dec LTIM was trading at 6378.90. The strike last trading price was 831.7, 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 5 Dec LTIM was trading at 6347.15. The strike last trading price was 831.7, 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 4 Dec LTIM was trading at 6221.50. The strike last trading price was 831.7, 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 Dec LTIM was trading at 6167.00. The strike last trading price was 831.7, 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 Dec LTIM was trading at 6213.35. The strike last trading price was 831.7, 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 29 Nov LTIM was trading at 6172.40. The strike last trading price was 831.7, 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 28 Nov LTIM was trading at 6159.75. The strike last trading price was 831.7, 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 Nov LTIM was trading at 6261.70. The strike last trading price was 831.7, 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 Nov LTIM was trading at 6227.15. The strike last trading price was 831.7, 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 25 Nov LTIM was trading at 6115.25. The strike last trading price was 831.7, 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 Nov LTIM was trading at 6133.70. The strike last trading price was 831.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
