LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 6600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.37
Theta: -1.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 2.6 | -10.65 | 46.67 | 5,770 | 342 | 1,140 | |||
| 19 Dec | 6220.60 | 13.25 | -71.30 | 31.73 | 3,643 | 281 | 841 | |||
| 18 Dec | 6574.05 | 84.55 | -80.25 | 23.72 | 1,168 | 97 | 571 | |||
| 17 Dec | 6696.95 | 164.8 | -20.20 | 27.78 | 509 | -46 | 475 | |||
| 16 Dec | 6738.45 | 185 | -0.10 | 19.02 | 554 | -41 | 521 | |||
| 13 Dec | 6714.45 | 185.1 | 27.55 | 19.88 | 1,521 | -52 | 563 | |||
| 12 Dec | 6667.65 | 157.55 | 26.45 | 20.23 | 6,017 | -866 | 616 | |||
| 11 Dec | 6598.60 | 131.1 | -2.90 | 24.45 | 6,217 | 340 | 1,540 | |||
| 10 Dec | 6579.30 | 134 | 74.20 | 23.58 | 15,824 | 714 | 1,204 | |||
|
|
||||||||||
| 9 Dec | 6389.05 | 59.8 | 12.35 | 22.96 | 469 | 45 | 490 | |||
| 6 Dec | 6378.90 | 47.45 | -6.65 | 20.69 | 476 | 37 | 446 | |||
| 5 Dec | 6347.15 | 54.1 | 18.95 | 22.00 | 913 | 37 | 408 | |||
| 4 Dec | 6221.50 | 35.15 | 6.90 | 23.07 | 159 | -15 | 371 | |||
| 3 Dec | 6167.00 | 28.25 | -11.70 | 23.24 | 271 | 75 | 386 | |||
| 2 Dec | 6213.35 | 39.95 | -2.55 | 23.75 | 167 | 54 | 313 | |||
| 29 Nov | 6172.40 | 42.5 | 0.30 | 24.48 | 442 | 71 | 260 | |||
| 28 Nov | 6159.75 | 42.2 | -26.45 | 23.92 | 431 | 105 | 189 | |||
| 27 Nov | 6261.70 | 68.65 | -10.05 | 25.61 | 370 | 10 | 84 | |||
| 26 Nov | 6227.15 | 78.7 | 12.70 | 27.64 | 106 | 58 | 75 | |||
| 25 Nov | 6115.25 | 66 | -201.35 | 29.17 | 19 | 16 | 16 | |||
| 22 Nov | 6133.70 | 267.35 | 0.00 | 5.23 | 0 | 0 | 0 | |||
| 17 Oct | 6394.45 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 6359.35 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6460.80 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 6448.55 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 6410.95 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 6346.05 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6440.55 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 6376.80 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6254.95 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6114.10 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 6183.85 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 6273.45 | 267.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6244.35 | 267.35 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6600 expiring on 26DEC2024
Delta for 6600 CE is 0.02
Historical price for 6600 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 2.6, which was -10.65 lower than the previous day. The implied volatity was 46.67, the open interest changed by 342 which increased total open position to 1140
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 13.25, which was -71.30 lower than the previous day. The implied volatity was 31.73, the open interest changed by 281 which increased total open position to 841
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 84.55, which was -80.25 lower than the previous day. The implied volatity was 23.72, the open interest changed by 97 which increased total open position to 571
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 164.8, which was -20.20 lower than the previous day. The implied volatity was 27.78, the open interest changed by -46 which decreased total open position to 475
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 185, which was -0.10 lower than the previous day. The implied volatity was 19.02, the open interest changed by -41 which decreased total open position to 521
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 185.1, which was 27.55 higher than the previous day. The implied volatity was 19.88, the open interest changed by -52 which decreased total open position to 563
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 157.55, which was 26.45 higher than the previous day. The implied volatity was 20.23, the open interest changed by -866 which decreased total open position to 616
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 131.1, which was -2.90 lower than the previous day. The implied volatity was 24.45, the open interest changed by 340 which increased total open position to 1540
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 134, which was 74.20 higher than the previous day. The implied volatity was 23.58, the open interest changed by 714 which increased total open position to 1204
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 59.8, which was 12.35 higher than the previous day. The implied volatity was 22.96, the open interest changed by 45 which increased total open position to 490
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 47.45, which was -6.65 lower than the previous day. The implied volatity was 20.69, the open interest changed by 37 which increased total open position to 446
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 54.1, which was 18.95 higher than the previous day. The implied volatity was 22.00, the open interest changed by 37 which increased total open position to 408
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 35.15, which was 6.90 higher than the previous day. The implied volatity was 23.07, the open interest changed by -15 which decreased total open position to 371
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 28.25, which was -11.70 lower than the previous day. The implied volatity was 23.24, the open interest changed by 75 which increased total open position to 386
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 39.95, which was -2.55 lower than the previous day. The implied volatity was 23.75, the open interest changed by 54 which increased total open position to 313
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 42.5, which was 0.30 higher than the previous day. The implied volatity was 24.48, the open interest changed by 71 which increased total open position to 260
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 42.2, which was -26.45 lower than the previous day. The implied volatity was 23.92, the open interest changed by 105 which increased total open position to 189
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 68.65, which was -10.05 lower than the previous day. The implied volatity was 25.61, the open interest changed by 10 which increased total open position to 84
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 78.7, which was 12.70 higher than the previous day. The implied volatity was 27.64, the open interest changed by 58 which increased total open position to 75
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 66, which was -201.35 lower than the previous day. The implied volatity was 29.17, the open interest changed by 16 which increased total open position to 16
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 267.35, which was 0.00 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 17 Oct LTIM was trading at 6394.45. The strike last trading price was 267.35, 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 267.35, 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 267.35, 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 267.35, 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 267.35, 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 267.35, 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 267.35, 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 8 Oct LTIM was trading at 6376.80. The strike last trading price was 267.35, 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 7 Oct LTIM was trading at 6254.95. The strike last trading price was 267.35, 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 Oct LTIM was trading at 6114.10. The strike last trading price was 267.35, 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 Oct LTIM was trading at 6183.85. The strike last trading price was 267.35, 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 1 Oct LTIM was trading at 6273.45. The strike last trading price was 267.35, 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 30 Sept LTIM was trading at 6244.35. The strike last trading price was 267.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 26DEC2024 6600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 753.65 | 363.65 | - | 167 | 87 | 499 |
| 19 Dec | 6220.60 | 390 | 278.10 | 38.41 | 537 | -140 | 412 |
| 18 Dec | 6574.05 | 111.9 | 57.60 | 26.75 | 1,430 | -64 | 553 |
| 17 Dec | 6696.95 | 54.3 | 4.05 | 22.10 | 1,235 | -11 | 623 |
| 16 Dec | 6738.45 | 50.25 | -0.75 | 25.09 | 1,227 | 18 | 647 |
| 13 Dec | 6714.45 | 51 | -28.00 | 21.36 | 1,599 | 111 | 632 |
| 12 Dec | 6667.65 | 79 | -31.00 | 23.15 | 2,066 | 97 | 520 |
| 11 Dec | 6598.60 | 110 | -35.65 | 23.10 | 1,306 | 107 | 424 |
| 10 Dec | 6579.30 | 145.65 | -129.00 | 27.32 | 2,469 | 313 | 316 |
| 9 Dec | 6389.05 | 274.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 6378.90 | 274.65 | -63.65 | 24.56 | 1 | 0 | 3 |
| 5 Dec | 6347.15 | 338.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 6221.50 | 338.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 6167.00 | 338.3 | -36.70 | - | 1 | 0 | 2 |
| 2 Dec | 6213.35 | 375 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 6172.40 | 375 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 6159.75 | 375 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 6261.70 | 375 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 6227.15 | 375 | -145.00 | 21.99 | 1 | 0 | 1 |
| 25 Nov | 6115.25 | 520 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 520 | 520.00 | 33.73 | 1 | 0 | 0 |
| 17 Oct | 6394.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6359.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6460.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 6448.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 6410.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6346.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6440.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 6376.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6254.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6114.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6183.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 6273.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6244.35 | 0 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6600 expiring on 26DEC2024
Delta for 6600 PE is -
Historical price for 6600 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 753.65, which was 363.65 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 499
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 390, which was 278.10 higher than the previous day. The implied volatity was 38.41, the open interest changed by -140 which decreased total open position to 412
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 111.9, which was 57.60 higher than the previous day. The implied volatity was 26.75, the open interest changed by -64 which decreased total open position to 553
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 54.3, which was 4.05 higher than the previous day. The implied volatity was 22.10, the open interest changed by -11 which decreased total open position to 623
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 50.25, which was -0.75 lower than the previous day. The implied volatity was 25.09, the open interest changed by 18 which increased total open position to 647
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 51, which was -28.00 lower than the previous day. The implied volatity was 21.36, the open interest changed by 111 which increased total open position to 632
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 79, which was -31.00 lower than the previous day. The implied volatity was 23.15, the open interest changed by 97 which increased total open position to 520
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 110, which was -35.65 lower than the previous day. The implied volatity was 23.10, the open interest changed by 107 which increased total open position to 424
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 145.65, which was -129.00 lower than the previous day. The implied volatity was 27.32, the open interest changed by 313 which increased total open position to 316
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 274.65, 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 Dec LTIM was trading at 6378.90. The strike last trading price was 274.65, which was -63.65 lower than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 3
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 338.3, 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 4 Dec LTIM was trading at 6221.50. The strike last trading price was 338.3, 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 3 Dec LTIM was trading at 6167.00. The strike last trading price was 338.3, which was -36.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 375, 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 29 Nov LTIM was trading at 6172.40. The strike last trading price was 375, 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 28 Nov LTIM was trading at 6159.75. The strike last trading price was 375, 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 Nov LTIM was trading at 6261.70. The strike last trading price was 375, 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 26 Nov LTIM was trading at 6227.15. The strike last trading price was 375, which was -145.00 lower than the previous day. The implied volatity was 21.99, the open interest changed by 0 which decreased total open position to 1
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 520, 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 22 Nov LTIM was trading at 6133.70. The strike last trading price was 520, which was 520.00 higher than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 0
On 17 Oct LTIM was trading at 6394.45. 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 16 Oct LTIM was trading at 6359.35. 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 15 Oct LTIM was trading at 6460.80. 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 14 Oct LTIM was trading at 6448.55. 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 Oct LTIM was trading at 6410.95. 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 Oct LTIM was trading at 6346.05. 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 Oct LTIM was trading at 6440.55. 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 8 Oct LTIM was trading at 6376.80. 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 7 Oct LTIM was trading at 6254.95. 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 Oct LTIM was trading at 6114.10. 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 3 Oct LTIM was trading at 6183.85. 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 1 Oct LTIM was trading at 6273.45. 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 30 Sept LTIM was trading at 6244.35. 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
