LTIM
Ltimindtree Limited
Historical option data for LTIM
21 Nov 2024 04:11 PM IST
| LTIM 28NOV2024 6600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.31
Theta: -0.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5931.05 | 1.5 | -0.50 | 35.41 | 2 | 0 | 179 | |||
|
|
||||||||||
| 20 Nov | 5885.95 | 2 | 0.00 | 33.89 | 17 | -7 | 187 | |||
| 19 Nov | 5885.95 | 2 | 0.80 | 33.89 | 17 | 1 | 187 | |||
| 18 Nov | 5841.50 | 1.2 | -1.80 | 31.76 | 92 | -70 | 187 | |||
| 14 Nov | 5994.65 | 3 | -0.95 | 24.70 | 24 | -6 | 257 | |||
| 13 Nov | 5947.55 | 3.95 | -1.00 | 26.69 | 47 | -12 | 263 | |||
| 12 Nov | 6005.05 | 4.95 | -2.05 | 25.45 | 89 | 17 | 276 | |||
| 11 Nov | 5974.60 | 7 | -0.15 | 26.24 | 175 | 46 | 259 | |||
| 8 Nov | 5926.95 | 7.15 | -0.95 | 26.56 | 227 | 31 | 212 | |||
| 7 Nov | 5886.00 | 8.1 | -7.90 | 27.59 | 176 | 34 | 181 | |||
| 6 Nov | 5990.15 | 16 | 6.45 | 26.58 | 348 | 3 | 145 | |||
| 5 Nov | 5719.85 | 9.55 | -7.05 | 32.46 | 298 | -75 | 149 | |||
| 4 Nov | 5737.15 | 16.6 | 1.65 | 35.45 | 450 | 184 | 188 | |||
| 1 Nov | 5731.60 | 14.95 | 3.95 | 32.96 | 2 | 0 | 4 | |||
| 31 Oct | 5710.85 | 11 | -11.50 | - | 3 | 0 | 3 | |||
| 30 Oct | 5795.15 | 22.5 | -239.65 | - | 4 | 3 | 3 | |||
| 29 Oct | 5852.25 | 262.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5889.80 | 262.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5903.20 | 262.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5970.35 | 262.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5935.05 | 262.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5876.65 | 262.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5991.70 | 262.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 6344.10 | 262.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 6326.10 | 262.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 6373.10 | 262.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 6366.30 | 262.15 | 262.15 | - | 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 | |||
| 3 Sept | 6145.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 6153.50 | 0 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6600 expiring on 28NOV2024
Delta for 6600 CE is 0.01
Historical price for 6600 CE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 179
On 20 Nov LTIM was trading at 5885.95. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 33.89, the open interest changed by -7 which decreased total open position to 187
On 19 Nov LTIM was trading at 5885.95. The strike last trading price was 2, which was 0.80 higher than the previous day. The implied volatity was 33.89, the open interest changed by 1 which increased total open position to 187
On 18 Nov LTIM was trading at 5841.50. The strike last trading price was 1.2, which was -1.80 lower than the previous day. The implied volatity was 31.76, the open interest changed by -70 which decreased total open position to 187
On 14 Nov LTIM was trading at 5994.65. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was 24.70, the open interest changed by -6 which decreased total open position to 257
On 13 Nov LTIM was trading at 5947.55. The strike last trading price was 3.95, which was -1.00 lower than the previous day. The implied volatity was 26.69, the open interest changed by -12 which decreased total open position to 263
On 12 Nov LTIM was trading at 6005.05. The strike last trading price was 4.95, which was -2.05 lower than the previous day. The implied volatity was 25.45, the open interest changed by 17 which increased total open position to 276
On 11 Nov LTIM was trading at 5974.60. The strike last trading price was 7, which was -0.15 lower than the previous day. The implied volatity was 26.24, the open interest changed by 46 which increased total open position to 259
On 8 Nov LTIM was trading at 5926.95. The strike last trading price was 7.15, which was -0.95 lower than the previous day. The implied volatity was 26.56, the open interest changed by 31 which increased total open position to 212
On 7 Nov LTIM was trading at 5886.00. The strike last trading price was 8.1, which was -7.90 lower than the previous day. The implied volatity was 27.59, the open interest changed by 34 which increased total open position to 181
On 6 Nov LTIM was trading at 5990.15. The strike last trading price was 16, which was 6.45 higher than the previous day. The implied volatity was 26.58, the open interest changed by 3 which increased total open position to 145
On 5 Nov LTIM was trading at 5719.85. The strike last trading price was 9.55, which was -7.05 lower than the previous day. The implied volatity was 32.46, the open interest changed by -75 which decreased total open position to 149
On 4 Nov LTIM was trading at 5737.15. The strike last trading price was 16.6, which was 1.65 higher than the previous day. The implied volatity was 35.45, the open interest changed by 184 which increased total open position to 188
On 1 Nov LTIM was trading at 5731.60. The strike last trading price was 14.95, which was 3.95 higher than the previous day. The implied volatity was 32.96, the open interest changed by 0 which decreased total open position to 4
On 31 Oct LTIM was trading at 5710.85. The strike last trading price was 11, which was -11.50 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 22.5, which was -239.65 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 262.15, 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 262.15, 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 262.15, 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 262.15, 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 262.15, 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 262.15, 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 262.15, 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 Sept LTIM was trading at 6344.10. The strike last trading price was 262.15, 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 262.15, 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 262.15, 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 262.15, which was 262.15 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 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 6600 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 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 5885.95 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 5885.95 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 5841.50 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 5994.65 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 5947.55 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6005.05 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 5974.60 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 5926.95 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 5886.00 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 5990.15 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 5719.85 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 5737.15 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 5731.60 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 5710.85 | 700 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 5795.15 | 700 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5852.25 | 700 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 5889.80 | 700 | 88.65 | - | 1 | 0 | 0 |
| 25 Oct | 5903.20 | 611.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5970.35 | 611.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5935.05 | 611.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5876.65 | 611.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5991.70 | 611.35 | 611.35 | - | 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 |
| 3 Sept | 6145.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 6153.50 | 0 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6600 expiring on 28NOV2024
Delta for 6600 PE is 0.00
Historical price for 6600 PE is as follows
On 21 Nov LTIM was trading at 5931.05. The strike last trading price was 700, 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 700, 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 700, 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 700, 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 700, 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 700, 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 700, 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 11 Nov LTIM was trading at 5974.60. The strike last trading price was 700, 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 700, 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 Nov LTIM was trading at 5886.00. The strike last trading price was 700, 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 Nov LTIM was trading at 5990.15. The strike last trading price was 700, 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 700, 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 700, 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 700, 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 Oct LTIM was trading at 5710.85. The strike last trading price was 700, 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 Oct LTIM was trading at 5795.15. The strike last trading price was 700, 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 29 Oct LTIM was trading at 5852.25. The strike last trading price was 700, 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 700, which was 88.65 higher 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 611.35, 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 24 Oct LTIM was trading at 5970.35. The strike last trading price was 611.35, 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 23 Oct LTIM was trading at 5935.05. The strike last trading price was 611.35, 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 22 Oct LTIM was trading at 5876.65. The strike last trading price was 611.35, 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 18 Oct LTIM was trading at 5991.70. The strike last trading price was 611.35, which was 611.35 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 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
