LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 6700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.01
Vega: 0.23
Theta: -0.76
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 1.15 | -1.15 | 38.34 | 44 | -20 | 178 | |||
23 Jan | 6002.05 | 2.2 | 1.00 | 37.98 | 184 | 8 | 198 | |||
22 Jan | 5849.90 | 1.2 | -1.50 | 39.13 | 54 | -31 | 190 | |||
21 Jan | 5758.40 | 2.7 | -0.70 | 45.22 | 61 | -33 | 221 | |||
|
||||||||||
20 Jan | 5825.30 | 3.4 | -0.90 | 40.90 | 240 | -41 | 253 | |||
17 Jan | 5890.30 | 4.3 | -21.75 | 34.79 | 725 | -154 | 296 | |||
16 Jan | 5978.80 | 26.05 | 12.75 | 43.59 | 929 | 198 | 461 | |||
15 Jan | 5837.55 | 13.3 | 2.90 | 42.37 | 138 | 29 | 263 | |||
14 Jan | 5751.90 | 10.4 | -13.40 | 41.42 | 524 | -44 | 234 | |||
13 Jan | 6030.75 | 23.8 | -11.95 | 36.64 | 476 | -70 | 278 | |||
10 Jan | 6124.40 | 35.75 | 21.45 | 34.10 | 1,229 | 154 | 348 | |||
9 Jan | 5840.70 | 14.3 | -2.65 | 36.36 | 40 | 4 | 194 | |||
8 Jan | 5881.85 | 16.95 | 5.70 | 35.33 | 250 | 14 | 194 | |||
7 Jan | 5756.95 | 11.25 | 0.05 | 35.27 | 17 | -2 | 179 | |||
6 Jan | 5731.35 | 11.2 | 1.20 | 35.41 | 185 | 11 | 181 | |||
3 Jan | 5733.40 | 10 | -0.55 | 32.15 | 66 | 10 | 178 | |||
2 Jan | 5753.05 | 10.55 | 1.55 | 31.27 | 217 | -35 | 169 | |||
1 Jan | 5673.35 | 9 | 1.60 | 32.07 | 26 | -1 | 204 | |||
31 Dec | 5585.90 | 7.4 | -1.65 | 32.42 | 57 | -3 | 204 | |||
30 Dec | 5643.50 | 9.05 | -1.20 | 32.30 | 56 | -6 | 205 | |||
27 Dec | 5678.00 | 10.25 | -6.70 | 30.10 | 219 | 60 | 211 | |||
26 Dec | 5752.35 | 16.95 | 3.45 | 30.25 | 176 | 59 | 151 | |||
24 Dec | 5725.70 | 13.5 | -16.65 | 29.02 | 30 | 8 | 92 | |||
23 Dec | 5730.45 | 30.15 | 0.15 | 34.07 | 60 | 20 | 83 | |||
20 Dec | 5824.30 | 30 | -56.15 | 30.21 | 59 | 10 | 63 | |||
19 Dec | 6220.60 | 86.15 | -120.85 | 26.80 | 75 | 37 | 53 | |||
18 Dec | 6574.05 | 207 | -55.45 | 25.68 | 22 | 10 | 15 | |||
17 Dec | 6696.95 | 262.45 | -25.15 | 25.58 | 4 | -1 | 5 | |||
16 Dec | 6738.45 | 287.6 | 17.60 | 23.98 | 5 | -2 | 6 | |||
13 Dec | 6714.45 | 270 | -4.90 | 22.17 | 4 | 1 | 5 | |||
12 Dec | 6667.65 | 274.9 | 193.60 | 25.30 | 7 | 2 | 2 | |||
27 Nov | 6261.70 | 81.3 | 2.99 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6700 expiring on 30JAN2025
Delta for 6700 CE is 0.01
Historical price for 6700 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1.15, which was -1.15 lower than the previous day. The implied volatity was 38.34, the open interest changed by -20 which decreased total open position to 178
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 2.2, which was 1.00 higher than the previous day. The implied volatity was 37.98, the open interest changed by 8 which increased total open position to 198
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 1.2, which was -1.50 lower than the previous day. The implied volatity was 39.13, the open interest changed by -31 which decreased total open position to 190
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 2.7, which was -0.70 lower than the previous day. The implied volatity was 45.22, the open interest changed by -33 which decreased total open position to 221
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 3.4, which was -0.90 lower than the previous day. The implied volatity was 40.90, the open interest changed by -41 which decreased total open position to 253
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 4.3, which was -21.75 lower than the previous day. The implied volatity was 34.79, the open interest changed by -154 which decreased total open position to 296
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 26.05, which was 12.75 higher than the previous day. The implied volatity was 43.59, the open interest changed by 198 which increased total open position to 461
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 13.3, which was 2.90 higher than the previous day. The implied volatity was 42.37, the open interest changed by 29 which increased total open position to 263
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 10.4, which was -13.40 lower than the previous day. The implied volatity was 41.42, the open interest changed by -44 which decreased total open position to 234
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 23.8, which was -11.95 lower than the previous day. The implied volatity was 36.64, the open interest changed by -70 which decreased total open position to 278
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 35.75, which was 21.45 higher than the previous day. The implied volatity was 34.10, the open interest changed by 154 which increased total open position to 348
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 14.3, which was -2.65 lower than the previous day. The implied volatity was 36.36, the open interest changed by 4 which increased total open position to 194
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 16.95, which was 5.70 higher than the previous day. The implied volatity was 35.33, the open interest changed by 14 which increased total open position to 194
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 11.25, which was 0.05 higher than the previous day. The implied volatity was 35.27, the open interest changed by -2 which decreased total open position to 179
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 11.2, which was 1.20 higher than the previous day. The implied volatity was 35.41, the open interest changed by 11 which increased total open position to 181
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 10, which was -0.55 lower than the previous day. The implied volatity was 32.15, the open interest changed by 10 which increased total open position to 178
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 10.55, which was 1.55 higher than the previous day. The implied volatity was 31.27, the open interest changed by -35 which decreased total open position to 169
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 9, which was 1.60 higher than the previous day. The implied volatity was 32.07, the open interest changed by -1 which decreased total open position to 204
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 7.4, which was -1.65 lower than the previous day. The implied volatity was 32.42, the open interest changed by -3 which decreased total open position to 204
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 9.05, which was -1.20 lower than the previous day. The implied volatity was 32.30, the open interest changed by -6 which decreased total open position to 205
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 10.25, which was -6.70 lower than the previous day. The implied volatity was 30.10, the open interest changed by 60 which increased total open position to 211
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 16.95, which was 3.45 higher than the previous day. The implied volatity was 30.25, the open interest changed by 59 which increased total open position to 151
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 13.5, which was -16.65 lower than the previous day. The implied volatity was 29.02, the open interest changed by 8 which increased total open position to 92
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 30.15, which was 0.15 higher than the previous day. The implied volatity was 34.07, the open interest changed by 20 which increased total open position to 83
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 30, which was -56.15 lower than the previous day. The implied volatity was 30.21, the open interest changed by 10 which increased total open position to 63
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 86.15, which was -120.85 lower than the previous day. The implied volatity was 26.80, the open interest changed by 37 which increased total open position to 53
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 207, which was -55.45 lower than the previous day. The implied volatity was 25.68, the open interest changed by 10 which increased total open position to 15
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 262.45, which was -25.15 lower than the previous day. The implied volatity was 25.58, the open interest changed by -1 which decreased total open position to 5
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 287.6, which was 17.60 higher than the previous day. The implied volatity was 23.98, the open interest changed by -2 which decreased total open position to 6
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 270, which was -4.90 lower than the previous day. The implied volatity was 22.17, the open interest changed by 1 which increased total open position to 5
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 274.9, which was 193.60 higher than the previous day. The implied volatity was 25.30, the open interest changed by 2 which increased total open position to 2
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 81.3, which was lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
LTIM 30JAN2025 6700 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 | 700 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 6002.05 | 700 | -131.65 | 40.50 | 2 | 0 | 12 |
22 Jan | 5849.90 | 831.65 | 11.65 | - | 1 | 0 | 13 |
21 Jan | 5758.40 | 820 | 5.15 | - | 1 | 0 | 14 |
20 Jan | 5825.30 | 814.85 | 0.00 | 0.00 | 0 | -1 | 0 |
17 Jan | 5890.30 | 814.85 | 44.85 | 51.71 | 2 | 0 | 15 |
16 Jan | 5978.80 | 770 | 180.75 | 63.63 | 4 | 0 | 19 |
15 Jan | 5837.55 | 589.25 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 5751.90 | 589.25 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 6030.75 | 589.25 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 6124.40 | 589.25 | -338.55 | 33.83 | 5 | 0 | 19 |
9 Jan | 5840.70 | 927.8 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 5881.85 | 927.8 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 5756.95 | 927.8 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Jan | 5731.35 | 927.8 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 5733.40 | 927.8 | 0.00 | 0.00 | 0 | -1 | 0 |
2 Jan | 5753.05 | 927.8 | -162.20 | 40.72 | 1 | 0 | 20 |
1 Jan | 5673.35 | 1090 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 5585.90 | 1090 | 168.50 | 49.37 | 1 | 0 | 20 |
30 Dec | 5643.50 | 921.5 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 5678.00 | 921.5 | 125.00 | - | 2 | 0 | 20 |
26 Dec | 5752.35 | 796.5 | 0.00 | 0.00 | 0 | 0 | 0 |
24 Dec | 5725.70 | 796.5 | 0.00 | 0.00 | 0 | 0 | 0 |
23 Dec | 5730.45 | 796.5 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Dec | 5824.30 | 796.5 | 357.70 | - | 4 | 1 | 21 |
19 Dec | 6220.60 | 438.8 | 188.80 | 19.77 | 5 | 0 | 22 |
18 Dec | 6574.05 | 250 | 30.00 | 24.73 | 8 | 0 | 15 |
17 Dec | 6696.95 | 220 | 15.00 | 26.65 | 2 | 1 | 14 |
16 Dec | 6738.45 | 205 | 3.55 | 27.94 | 5 | 4 | 12 |
13 Dec | 6714.45 | 201.45 | -771.30 | 25.96 | 10 | 9 | 9 |
12 Dec | 6667.65 | 972.75 | 972.75 | 0.63 | 0 | 0 | 0 |
27 Nov | 6261.70 | 0 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6700 expiring on 30JAN2025
Delta for 6700 PE is 0.00
Historical price for 6700 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 700, which was 0 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 23 Jan LTIM was trading at 6002.05. The strike last trading price was 700, which was -131.65 lower than the previous day. The implied volatity was 40.50, the open interest changed by 0 which decreased total open position to 12
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 831.65, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 820, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 814.85, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 814.85, which was 44.85 higher than the previous day. The implied volatity was 51.71, the open interest changed by 0 which decreased total open position to 15
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 770, which was 180.75 higher than the previous day. The implied volatity was 63.63, the open interest changed by 0 which decreased total open position to 19
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 589.25, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 589.25, 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 13 Jan LTIM was trading at 6030.75. The strike last trading price was 589.25, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 589.25, which was -338.55 lower than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 19
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 927.8, 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 8 Jan LTIM was trading at 5881.85. The strike last trading price was 927.8, 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 7 Jan LTIM was trading at 5756.95. The strike last trading price was 927.8, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 927.8, 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 3 Jan LTIM was trading at 5733.40. The strike last trading price was 927.8, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 927.8, which was -162.20 lower than the previous day. The implied volatity was 40.72, the open interest changed by 0 which decreased total open position to 20
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 1090, 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 1090, which was 168.50 higher than the previous day. The implied volatity was 49.37, the open interest changed by 0 which decreased total open position to 20
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 921.5, 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 921.5, which was 125.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 796.5, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 796.5, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 796.5, 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 796.5, which was 357.70 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 438.8, which was 188.80 higher than the previous day. The implied volatity was 19.77, the open interest changed by 0 which decreased total open position to 22
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 250, which was 30.00 higher than the previous day. The implied volatity was 24.73, the open interest changed by 0 which decreased total open position to 15
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 220, which was 15.00 higher than the previous day. The implied volatity was 26.65, the open interest changed by 1 which increased total open position to 14
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 205, which was 3.55 higher than the previous day. The implied volatity was 27.94, the open interest changed by 4 which increased total open position to 12
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 201.45, which was -771.30 lower than the previous day. The implied volatity was 25.96, the open interest changed by 9 which increased total open position to 9
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 972.75, which was 972.75 higher than the previous day. The implied volatity was 0.63, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0