LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 6600 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.02
Vega: 0.32
Theta: -0.96
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 1.6 | -1.6 | 35.47 | 137 | -22 | 406 | |||
23 Jan | 6002.05 | 3.2 | 1.45 | 35.62 | 638 | -46 | 427 | |||
22 Jan | 5849.90 | 1.75 | -1.40 | 37.18 | 112 | -24 | 473 | |||
21 Jan | 5758.40 | 3.15 | -1.45 | 42.35 | 219 | -79 | 497 | |||
20 Jan | 5825.30 | 4.6 | -1.05 | 39.01 | 557 | -34 | 575 | |||
17 Jan | 5890.30 | 5.65 | -32.30 | 32.89 | 1,421 | -273 | 608 | |||
16 Jan | 5978.80 | 37.95 | 20.00 | 43.93 | 1,597 | 443 | 867 | |||
15 Jan | 5837.55 | 17.95 | 4.95 | 41.46 | 218 | 14 | 420 | |||
14 Jan | 5751.90 | 13 | -20.75 | 39.84 | 643 | -18 | 407 | |||
13 Jan | 6030.75 | 33.75 | -16.15 | 36.28 | 503 | 19 | 431 | |||
10 Jan | 6124.40 | 49.9 | 30.60 | 33.88 | 1,701 | -52 | 413 | |||
9 Jan | 5840.70 | 19.3 | -3.95 | 35.65 | 348 | -3 | 466 | |||
8 Jan | 5881.85 | 23.25 | 7.75 | 34.81 | 637 | -98 | 470 | |||
7 Jan | 5756.95 | 15.5 | 0.20 | 34.73 | 202 | -30 | 569 | |||
6 Jan | 5731.35 | 15.3 | 2.70 | 34.87 | 972 | -57 | 596 | |||
3 Jan | 5733.40 | 12.6 | -0.90 | 31.00 | 475 | 6 | 652 | |||
2 Jan | 5753.05 | 13.5 | 1.50 | 30.22 | 793 | -123 | 645 | |||
1 Jan | 5673.35 | 12 | 1.70 | 31.37 | 262 | 24 | 769 | |||
31 Dec | 5585.90 | 10.3 | -1.40 | 31.85 | 464 | -101 | 744 | |||
30 Dec | 5643.50 | 11.7 | -0.80 | 31.49 | 498 | 2 | 841 | |||
27 Dec | 5678.00 | 12.5 | -7.90 | 28.94 | 1,131 | 39 | 837 | |||
26 Dec | 5752.35 | 20.4 | 3.75 | 29.03 | 1,507 | 633 | 778 | |||
24 Dec | 5725.70 | 16.65 | -10.80 | 27.98 | 80 | 41 | 146 | |||
23 Dec | 5730.45 | 27.45 | -11.30 | 30.70 | 67 | 27 | 104 | |||
20 Dec | 5824.30 | 38.75 | -75.60 | 29.82 | 74 | 49 | 76 | |||
19 Dec | 6220.60 | 114.35 | -195.95 | 27.13 | 45 | 10 | 27 | |||
18 Dec | 6574.05 | 310.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Dec | 6696.95 | 310.3 | 0.00 | 0.00 | 0 | -1 | 0 | |||
16 Dec | 6738.45 | 310.3 | -14.10 | 19.65 | 2 | 0 | 18 | |||
13 Dec | 6714.45 | 324.4 | 6.50 | 21.65 | 5 | 0 | 18 | |||
12 Dec | 6667.65 | 317.9 | 40.55 | 24.08 | 12 | 4 | 18 | |||
11 Dec | 6598.60 | 277.35 | 13.75 | 25.15 | 3 | 2 | 13 | |||
|
||||||||||
10 Dec | 6579.30 | 263.6 | 141.65 | 23.17 | 14 | 7 | 9 | |||
27 Nov | 6261.70 | 121.95 | 0.00 | 2.12 | 0 | 0 | 0 | |||
25 Nov | 6115.25 | 121.95 | 0.00 | 3.02 | 0 | 0 | 0 | |||
22 Nov | 6133.70 | 121.95 | 3.08 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6600 expiring on 30JAN2025
Delta for 6600 CE is 0.02
Historical price for 6600 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1.6, which was -1.6 lower than the previous day. The implied volatity was 35.47, the open interest changed by -22 which decreased total open position to 406
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 3.2, which was 1.45 higher than the previous day. The implied volatity was 35.62, the open interest changed by -46 which decreased total open position to 427
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 1.75, which was -1.40 lower than the previous day. The implied volatity was 37.18, the open interest changed by -24 which decreased total open position to 473
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 3.15, which was -1.45 lower than the previous day. The implied volatity was 42.35, the open interest changed by -79 which decreased total open position to 497
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 4.6, which was -1.05 lower than the previous day. The implied volatity was 39.01, the open interest changed by -34 which decreased total open position to 575
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 5.65, which was -32.30 lower than the previous day. The implied volatity was 32.89, the open interest changed by -273 which decreased total open position to 608
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 37.95, which was 20.00 higher than the previous day. The implied volatity was 43.93, the open interest changed by 443 which increased total open position to 867
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 17.95, which was 4.95 higher than the previous day. The implied volatity was 41.46, the open interest changed by 14 which increased total open position to 420
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 13, which was -20.75 lower than the previous day. The implied volatity was 39.84, the open interest changed by -18 which decreased total open position to 407
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 33.75, which was -16.15 lower than the previous day. The implied volatity was 36.28, the open interest changed by 19 which increased total open position to 431
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 49.9, which was 30.60 higher than the previous day. The implied volatity was 33.88, the open interest changed by -52 which decreased total open position to 413
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 19.3, which was -3.95 lower than the previous day. The implied volatity was 35.65, the open interest changed by -3 which decreased total open position to 466
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 23.25, which was 7.75 higher than the previous day. The implied volatity was 34.81, the open interest changed by -98 which decreased total open position to 470
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 15.5, which was 0.20 higher than the previous day. The implied volatity was 34.73, the open interest changed by -30 which decreased total open position to 569
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 15.3, which was 2.70 higher than the previous day. The implied volatity was 34.87, the open interest changed by -57 which decreased total open position to 596
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 12.6, which was -0.90 lower than the previous day. The implied volatity was 31.00, the open interest changed by 6 which increased total open position to 652
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 13.5, which was 1.50 higher than the previous day. The implied volatity was 30.22, the open interest changed by -123 which decreased total open position to 645
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 12, which was 1.70 higher than the previous day. The implied volatity was 31.37, the open interest changed by 24 which increased total open position to 769
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 10.3, which was -1.40 lower than the previous day. The implied volatity was 31.85, the open interest changed by -101 which decreased total open position to 744
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 11.7, which was -0.80 lower than the previous day. The implied volatity was 31.49, the open interest changed by 2 which increased total open position to 841
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 12.5, which was -7.90 lower than the previous day. The implied volatity was 28.94, the open interest changed by 39 which increased total open position to 837
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 20.4, which was 3.75 higher than the previous day. The implied volatity was 29.03, the open interest changed by 633 which increased total open position to 778
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 16.65, which was -10.80 lower than the previous day. The implied volatity was 27.98, the open interest changed by 41 which increased total open position to 146
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 27.45, which was -11.30 lower than the previous day. The implied volatity was 30.70, the open interest changed by 27 which increased total open position to 104
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 38.75, which was -75.60 lower than the previous day. The implied volatity was 29.82, the open interest changed by 49 which increased total open position to 76
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 114.35, which was -195.95 lower than the previous day. The implied volatity was 27.13, the open interest changed by 10 which increased total open position to 27
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 310.3, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 310.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 310.3, which was -14.10 lower than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 18
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 324.4, which was 6.50 higher than the previous day. The implied volatity was 21.65, the open interest changed by 0 which decreased total open position to 18
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 317.9, which was 40.55 higher than the previous day. The implied volatity was 24.08, the open interest changed by 4 which increased total open position to 18
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 277.35, which was 13.75 higher than the previous day. The implied volatity was 25.15, the open interest changed by 2 which increased total open position to 13
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 263.6, which was 141.65 higher than the previous day. The implied volatity was 23.17, the open interest changed by 7 which increased total open position to 9
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 121.95, which was 0.00 lower than the previous day. The implied volatity was 2.12, 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 121.95, which was 0.00 lower than the previous day. The implied volatity was 3.02, 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 121.95, which was lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
LTIM 30JAN2025 6600 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5998.15 | 560 | 0 | 0.00 | 0 | -2 | 0 |
23 Jan | 6002.05 | 560 | -180.80 | - | 3 | -1 | 7 |
22 Jan | 5849.90 | 740.8 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 5758.40 | 740.8 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 5825.30 | 740.8 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 5890.30 | 740.8 | 0.00 | 0.00 | 0 | 1 | 0 |
16 Jan | 5978.80 | 740.8 | 140.25 | 76.88 | 2 | 0 | 7 |
15 Jan | 5837.55 | 600.55 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 5751.90 | 600.55 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 6030.75 | 600.55 | -33.10 | 43.74 | 2 | -1 | 6 |
10 Jan | 6124.40 | 633.65 | -207.60 | 61.18 | 1 | 0 | 7 |
9 Jan | 5840.70 | 841.25 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 5881.85 | 841.25 | 0.00 | 0.00 | 0 | -1 | 0 |
7 Jan | 5756.95 | 841.25 | -13.75 | 42.56 | 2 | -1 | 7 |
6 Jan | 5731.35 | 855 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 5733.40 | 855 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 5753.05 | 855 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 5673.35 | 855 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 5585.90 | 855 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 5643.50 | 855 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 5678.00 | 855 | 30.00 | - | 1 | 0 | 8 |
26 Dec | 5752.35 | 825 | 10.00 | 39.52 | 1 | 0 | 7 |
24 Dec | 5725.70 | 815 | 255.00 | 23.54 | 2 | 0 | 7 |
23 Dec | 5730.45 | 560 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Dec | 5824.30 | 560 | 133.70 | - | 1 | 0 | 7 |
19 Dec | 6220.60 | 426.3 | 214.30 | 28.89 | 8 | 2 | 8 |
18 Dec | 6574.05 | 212 | 49.85 | 26.21 | 6 | -4 | 7 |
17 Dec | 6696.95 | 162.15 | 14.05 | 25.16 | 5 | 3 | 9 |
16 Dec | 6738.45 | 148.1 | -11.90 | 25.95 | 3 | 2 | 5 |
13 Dec | 6714.45 | 160 | -20.00 | 25.98 | 3 | 2 | 3 |
12 Dec | 6667.65 | 180 | -712.40 | 25.98 | 1 | 0 | 0 |
11 Dec | 6598.60 | 892.4 | 0.00 | 0.99 | 0 | 0 | 0 |
10 Dec | 6579.30 | 892.4 | 818.65 | 0.79 | 0 | 0 | 0 |
27 Nov | 6261.70 | 73.75 | 0.00 | - | 0 | 0 | 0 |
25 Nov | 6115.25 | 73.75 | 0.00 | - | 0 | 0 | 0 |
22 Nov | 6133.70 | 73.75 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6600 expiring on 30JAN2025
Delta for 6600 PE is 0.00
Historical price for 6600 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 560, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 560, which was -180.80 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 740.8, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 740.8, 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 Jan LTIM was trading at 5825.30. The strike last trading price was 740.8, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 740.8, 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 740.8, which was 140.25 higher than the previous day. The implied volatity was 76.88, the open interest changed by 0 which decreased total open position to 7
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 600.55, 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 Jan LTIM was trading at 5751.90. The strike last trading price was 600.55, 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 Jan LTIM was trading at 6030.75. The strike last trading price was 600.55, which was -33.10 lower than the previous day. The implied volatity was 43.74, the open interest changed by -1 which decreased total open position to 6
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 633.65, which was -207.60 lower than the previous day. The implied volatity was 61.18, the open interest changed by 0 which decreased total open position to 7
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 841.25, 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 Jan LTIM was trading at 5881.85. The strike last trading price was 841.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 841.25, which was -13.75 lower than the previous day. The implied volatity was 42.56, the open interest changed by -1 which decreased total open position to 7
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 855, 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 855, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 855, 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 855, 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 855, 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 855, 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 27 Dec LTIM was trading at 5678.00. The strike last trading price was 855, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 825, which was 10.00 higher than the previous day. The implied volatity was 39.52, the open interest changed by 0 which decreased total open position to 7
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 815, which was 255.00 higher than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 7
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 560, 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 Dec LTIM was trading at 5824.30. The strike last trading price was 560, which was 133.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 426.3, which was 214.30 higher than the previous day. The implied volatity was 28.89, the open interest changed by 2 which increased total open position to 8
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 212, which was 49.85 higher than the previous day. The implied volatity was 26.21, the open interest changed by -4 which decreased total open position to 7
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 162.15, which was 14.05 higher than the previous day. The implied volatity was 25.16, the open interest changed by 3 which increased total open position to 9
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 148.1, which was -11.90 lower than the previous day. The implied volatity was 25.95, the open interest changed by 2 which increased total open position to 5
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 160, which was -20.00 lower than the previous day. The implied volatity was 25.98, the open interest changed by 2 which increased total open position to 3
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 180, which was -712.40 lower than the previous day. The implied volatity was 25.98, 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 892.4, which was 0.00 lower than the previous day. The implied volatity was 0.99, 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 892.4, which was 818.65 higher than the previous day. The implied volatity was 0.79, 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 73.75, 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 73.75, 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 73.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0