LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 6650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.37
Theta: -1.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 2.7 | -9.00 | 49.32 | 620 | -7 | 297 | |||
| 19 Dec | 6220.60 | 11.7 | -56.30 | 33.68 | 1,250 | 114 | 302 | |||
| 18 Dec | 6574.05 | 68 | -67.00 | 24.94 | 667 | 1 | 185 | |||
| 17 Dec | 6696.95 | 135 | -17.00 | 27.55 | 266 | 4 | 183 | |||
| 16 Dec | 6738.45 | 152 | -1.00 | 20.68 | 284 | -12 | 178 | |||
| 13 Dec | 6714.45 | 153 | 21.40 | 20.17 | 771 | -80 | 188 | |||
| 12 Dec | 6667.65 | 131.6 | 31.55 | 20.94 | 2,646 | -81 | 270 | |||
|
|
||||||||||
| 11 Dec | 6598.60 | 100.05 | -12.05 | 22.93 | 1,364 | 47 | 348 | |||
| 10 Dec | 6579.30 | 112.1 | 64.10 | 23.86 | 3,280 | 219 | 297 | |||
| 9 Dec | 6389.05 | 48 | 9.40 | 23.23 | 59 | 17 | 76 | |||
| 6 Dec | 6378.90 | 38.6 | -4.15 | 21.19 | 81 | 7 | 59 | |||
| 5 Dec | 6347.15 | 42.75 | 14.10 | 22.03 | 140 | -17 | 50 | |||
| 4 Dec | 6221.50 | 28.65 | 6.10 | 23.41 | 33 | 8 | 64 | |||
| 3 Dec | 6167.00 | 22.55 | -9.40 | 23.43 | 91 | 23 | 56 | |||
| 2 Dec | 6213.35 | 31.95 | -2.65 | 23.78 | 24 | -7 | 34 | |||
| 29 Nov | 6172.40 | 34.6 | -30.40 | 24.51 | 41 | 15 | 40 | |||
| 28 Nov | 6159.75 | 65 | 0.00 | 30.46 | 1 | 0 | 24 | |||
| 27 Nov | 6261.70 | 65 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 26 Nov | 6227.15 | 65 | 11.00 | 26.94 | 14 | 10 | 23 | |||
| 25 Nov | 6115.25 | 54 | 54.00 | 28.66 | 13 | 3 | 3 | |||
| 22 Nov | 6133.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6650 expiring on 26DEC2024
Delta for 6650 CE is 0.02
Historical price for 6650 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 2.7, which was -9.00 lower than the previous day. The implied volatity was 49.32, the open interest changed by -7 which decreased total open position to 297
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 11.7, which was -56.30 lower than the previous day. The implied volatity was 33.68, the open interest changed by 114 which increased total open position to 302
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 68, which was -67.00 lower than the previous day. The implied volatity was 24.94, the open interest changed by 1 which increased total open position to 185
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 135, which was -17.00 lower than the previous day. The implied volatity was 27.55, the open interest changed by 4 which increased total open position to 183
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 152, which was -1.00 lower than the previous day. The implied volatity was 20.68, the open interest changed by -12 which decreased total open position to 178
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 153, which was 21.40 higher than the previous day. The implied volatity was 20.17, the open interest changed by -80 which decreased total open position to 188
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 131.6, which was 31.55 higher than the previous day. The implied volatity was 20.94, the open interest changed by -81 which decreased total open position to 270
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 100.05, which was -12.05 lower than the previous day. The implied volatity was 22.93, the open interest changed by 47 which increased total open position to 348
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 112.1, which was 64.10 higher than the previous day. The implied volatity was 23.86, the open interest changed by 219 which increased total open position to 297
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 48, which was 9.40 higher than the previous day. The implied volatity was 23.23, the open interest changed by 17 which increased total open position to 76
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 38.6, which was -4.15 lower than the previous day. The implied volatity was 21.19, the open interest changed by 7 which increased total open position to 59
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 42.75, which was 14.10 higher than the previous day. The implied volatity was 22.03, the open interest changed by -17 which decreased total open position to 50
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 28.65, which was 6.10 higher than the previous day. The implied volatity was 23.41, the open interest changed by 8 which increased total open position to 64
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 22.55, which was -9.40 lower than the previous day. The implied volatity was 23.43, the open interest changed by 23 which increased total open position to 56
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 31.95, which was -2.65 lower than the previous day. The implied volatity was 23.78, the open interest changed by -7 which decreased total open position to 34
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 34.6, which was -30.40 lower than the previous day. The implied volatity was 24.51, the open interest changed by 15 which increased total open position to 40
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 24
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 65, which was 11.00 higher than the previous day. The implied volatity was 26.94, the open interest changed by 10 which increased total open position to 23
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 54, which was 54.00 higher than the previous day. The implied volatity was 28.66, the open interest changed by 3 which increased total open position to 3
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| LTIM 26DEC2024 6650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 775.5 | 340.85 | - | 6 | -3 | 145 |
| 19 Dec | 6220.60 | 434.65 | 291.65 | 40.81 | 134 | -59 | 148 |
| 18 Dec | 6574.05 | 143 | 71.00 | 27.46 | 1,124 | -42 | 206 |
| 17 Dec | 6696.95 | 72 | 4.20 | 21.57 | 463 | 4 | 257 |
| 16 Dec | 6738.45 | 67.8 | 0.20 | 25.36 | 542 | 46 | 252 |
| 13 Dec | 6714.45 | 67.6 | -34.95 | 21.28 | 1,194 | -21 | 205 |
| 12 Dec | 6667.65 | 102.55 | -42.70 | 23.66 | 1,265 | 165 | 226 |
| 11 Dec | 6598.60 | 145.25 | -29.00 | 24.99 | 148 | 8 | 59 |
| 10 Dec | 6579.30 | 174.25 | -743.25 | 27.74 | 259 | 51 | 51 |
| 9 Dec | 6389.05 | 917.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 6378.90 | 917.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 6347.15 | 917.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 6221.50 | 917.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 6167.00 | 917.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 6213.35 | 917.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 6172.40 | 917.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 6159.75 | 917.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 6261.70 | 917.5 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 6227.15 | 917.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 6115.25 | 917.5 | 917.50 | - | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 0 | 0.00 | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6650 expiring on 26DEC2024
Delta for 6650 PE is -
Historical price for 6650 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 775.5, which was 340.85 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 145
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 434.65, which was 291.65 higher than the previous day. The implied volatity was 40.81, the open interest changed by -59 which decreased total open position to 148
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 143, which was 71.00 higher than the previous day. The implied volatity was 27.46, the open interest changed by -42 which decreased total open position to 206
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 72, which was 4.20 higher than the previous day. The implied volatity was 21.57, the open interest changed by 4 which increased total open position to 257
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 67.8, which was 0.20 higher than the previous day. The implied volatity was 25.36, the open interest changed by 46 which increased total open position to 252
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 67.6, which was -34.95 lower than the previous day. The implied volatity was 21.28, the open interest changed by -21 which decreased total open position to 205
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 102.55, which was -42.70 lower than the previous day. The implied volatity was 23.66, the open interest changed by 165 which increased total open position to 226
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 145.25, which was -29.00 lower than the previous day. The implied volatity was 24.99, the open interest changed by 8 which increased total open position to 59
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 174.25, which was -743.25 lower than the previous day. The implied volatity was 27.74, the open interest changed by 51 which increased total open position to 51
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 917.5, 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 917.5, 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 917.5, 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 917.5, 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 917.5, 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 917.5, 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 917.5, 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 917.5, 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 917.5, 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 917.5, 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 917.5, which was 917.50 higher 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
