LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 6700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.29
Theta: -1.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 2 | -7.70 | 49.51 | 5,860 | 82 | 1,516 | |||
| 19 Dec | 6220.60 | 9.7 | -45.15 | 34.99 | 5,682 | 606 | 1,429 | |||
| 18 Dec | 6574.05 | 54.85 | -51.75 | 26.15 | 2,384 | 164 | 817 | |||
| 17 Dec | 6696.95 | 106.6 | -15.05 | 26.84 | 2,043 | -30 | 653 | |||
|
|
||||||||||
| 16 Dec | 6738.45 | 121.65 | -3.10 | 20.89 | 4,078 | -45 | 687 | |||
| 13 Dec | 6714.45 | 124.75 | 15.65 | 20.44 | 6,288 | -160 | 734 | |||
| 12 Dec | 6667.65 | 109.1 | 18.35 | 21.58 | 8,563 | 313 | 891 | |||
| 11 Dec | 6598.60 | 90.75 | -1.25 | 24.98 | 2,570 | 99 | 575 | |||
| 10 Dec | 6579.30 | 92 | 54.95 | 23.93 | 5,731 | 216 | 478 | |||
| 9 Dec | 6389.05 | 37.05 | 7.25 | 23.20 | 281 | 32 | 248 | |||
| 6 Dec | 6378.90 | 29.8 | -5.55 | 21.28 | 145 | -13 | 217 | |||
| 5 Dec | 6347.15 | 35.35 | 12.25 | 22.54 | 336 | 59 | 236 | |||
| 4 Dec | 6221.50 | 23.1 | 4.25 | 23.68 | 105 | 4 | 176 | |||
| 3 Dec | 6167.00 | 18.85 | -7.10 | 23.95 | 167 | -21 | 173 | |||
| 2 Dec | 6213.35 | 25.95 | -2.45 | 23.99 | 191 | 64 | 199 | |||
| 29 Nov | 6172.40 | 28.4 | -3.50 | 24.65 | 154 | 45 | 135 | |||
| 28 Nov | 6159.75 | 31.9 | -19.10 | 25.06 | 76 | -3 | 90 | |||
| 27 Nov | 6261.70 | 51 | -12.90 | 26.21 | 50 | 29 | 94 | |||
| 26 Nov | 6227.15 | 63.9 | 13.60 | 28.92 | 100 | 49 | 63 | |||
| 25 Nov | 6115.25 | 50.3 | 6.50 | 29.61 | 52 | 14 | 14 | |||
| 22 Nov | 6133.70 | 43.8 | 43.80 | 26.69 | 9 | 6 | 6 | |||
| 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 | |||
| 1 Oct | 6273.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6244.35 | 0 | - | 0 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6700 expiring on 26DEC2024
Delta for 6700 CE is 0.02
Historical price for 6700 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 2, which was -7.70 lower than the previous day. The implied volatity was 49.51, the open interest changed by 82 which increased total open position to 1516
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 9.7, which was -45.15 lower than the previous day. The implied volatity was 34.99, the open interest changed by 606 which increased total open position to 1429
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 54.85, which was -51.75 lower than the previous day. The implied volatity was 26.15, the open interest changed by 164 which increased total open position to 817
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 106.6, which was -15.05 lower than the previous day. The implied volatity was 26.84, the open interest changed by -30 which decreased total open position to 653
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 121.65, which was -3.10 lower than the previous day. The implied volatity was 20.89, the open interest changed by -45 which decreased total open position to 687
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 124.75, which was 15.65 higher than the previous day. The implied volatity was 20.44, the open interest changed by -160 which decreased total open position to 734
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 109.1, which was 18.35 higher than the previous day. The implied volatity was 21.58, the open interest changed by 313 which increased total open position to 891
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 90.75, which was -1.25 lower than the previous day. The implied volatity was 24.98, the open interest changed by 99 which increased total open position to 575
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 92, which was 54.95 higher than the previous day. The implied volatity was 23.93, the open interest changed by 216 which increased total open position to 478
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 37.05, which was 7.25 higher than the previous day. The implied volatity was 23.20, the open interest changed by 32 which increased total open position to 248
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 29.8, which was -5.55 lower than the previous day. The implied volatity was 21.28, the open interest changed by -13 which decreased total open position to 217
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 35.35, which was 12.25 higher than the previous day. The implied volatity was 22.54, the open interest changed by 59 which increased total open position to 236
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 23.1, which was 4.25 higher than the previous day. The implied volatity was 23.68, the open interest changed by 4 which increased total open position to 176
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 18.85, which was -7.10 lower than the previous day. The implied volatity was 23.95, the open interest changed by -21 which decreased total open position to 173
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 25.95, which was -2.45 lower than the previous day. The implied volatity was 23.99, the open interest changed by 64 which increased total open position to 199
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 28.4, which was -3.50 lower than the previous day. The implied volatity was 24.65, the open interest changed by 45 which increased total open position to 135
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 31.9, which was -19.10 lower than the previous day. The implied volatity was 25.06, the open interest changed by -3 which decreased total open position to 90
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 51, which was -12.90 lower than the previous day. The implied volatity was 26.21, the open interest changed by 29 which increased total open position to 94
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 63.9, which was 13.60 higher than the previous day. The implied volatity was 28.92, the open interest changed by 49 which increased total open position to 63
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 50.3, which was 6.50 higher than the previous day. The implied volatity was 29.61, the open interest changed by 14 which increased total open position to 14
On 22 Nov LTIM was trading at 6133.70. The strike last trading price was 43.8, which was 43.80 higher than the previous day. The implied volatity was 26.69, the open interest changed by 6 which increased total open position to 6
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 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
| LTIM 26DEC2024 6700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 854.9 | 354.90 | - | 185 | 87 | 515 |
| 19 Dec | 6220.60 | 500 | 320.20 | 51.80 | 272 | -100 | 437 |
| 18 Dec | 6574.05 | 179.8 | 84.50 | 28.83 | 1,047 | -89 | 534 |
| 17 Dec | 6696.95 | 95.3 | 8.20 | 21.38 | 1,954 | 57 | 620 |
| 16 Dec | 6738.45 | 87.1 | -1.50 | 25.23 | 1,969 | 106 | 563 |
| 13 Dec | 6714.45 | 88.6 | -39.85 | 21.38 | 1,519 | 143 | 456 |
| 12 Dec | 6667.65 | 128.45 | -56.40 | 23.99 | 2,484 | 257 | 313 |
| 11 Dec | 6598.60 | 184.85 | -19.00 | 27.16 | 80 | 10 | 54 |
| 10 Dec | 6579.30 | 203.85 | -446.10 | 27.88 | 146 | 44 | 44 |
| 9 Dec | 6389.05 | 649.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 6378.90 | 649.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 6347.15 | 649.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 6221.50 | 649.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 6167.00 | 649.95 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 6213.35 | 649.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 6172.40 | 649.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 6159.75 | 649.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 6261.70 | 649.95 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 6227.15 | 649.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 6115.25 | 649.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 6133.70 | 649.95 | 649.95 | - | 0 | 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 |
| 1 Oct | 6273.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6244.35 | 0 | - | 0 | 0 | 0 | |
For Ltimindtree Limited - strike price 6700 expiring on 26DEC2024
Delta for 6700 PE is -
Historical price for 6700 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 854.9, which was 354.90 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 515
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 500, which was 320.20 higher than the previous day. The implied volatity was 51.80, the open interest changed by -100 which decreased total open position to 437
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 179.8, which was 84.50 higher than the previous day. The implied volatity was 28.83, the open interest changed by -89 which decreased total open position to 534
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 95.3, which was 8.20 higher than the previous day. The implied volatity was 21.38, the open interest changed by 57 which increased total open position to 620
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 87.1, which was -1.50 lower than the previous day. The implied volatity was 25.23, the open interest changed by 106 which increased total open position to 563
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 88.6, which was -39.85 lower than the previous day. The implied volatity was 21.38, the open interest changed by 143 which increased total open position to 456
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 128.45, which was -56.40 lower than the previous day. The implied volatity was 23.99, the open interest changed by 257 which increased total open position to 313
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 184.85, which was -19.00 lower than the previous day. The implied volatity was 27.16, the open interest changed by 10 which increased total open position to 54
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 203.85, which was -446.10 lower than the previous day. The implied volatity was 27.88, the open interest changed by 44 which increased total open position to 44
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 649.95, 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 649.95, 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 649.95, 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 649.95, 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 649.95, 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 649.95, 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 649.95, 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 649.95, 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 649.95, 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 649.95, 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 649.95, 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 649.95, which was 649.95 higher than the previous day. The implied volatity was -, 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 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
