LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 6800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.01
Vega: 0.17
Theta: -0.58
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 0.8 | -1.2 | 40.80 | 54 | -17 | 392 | |||
23 Jan | 6002.05 | 2 | 0.00 | 41.69 | 60 | -37 | 410 | |||
22 Jan | 5849.90 | 2 | 0.00 | 45.76 | 39 | 5 | 447 | |||
21 Jan | 5758.40 | 2 | -1.40 | 46.96 | 97 | -9 | 453 | |||
20 Jan | 5825.30 | 3.4 | -0.30 | 44.57 | 99 | 11 | 462 | |||
17 Jan | 5890.30 | 3.7 | -13.10 | 37.22 | 902 | -294 | 451 | |||
16 Jan | 5978.80 | 16.8 | 6.40 | 42.89 | 1,264 | 373 | 738 | |||
15 Jan | 5837.55 | 10.4 | 2.00 | 43.70 | 122 | 31 | 361 | |||
|
||||||||||
14 Jan | 5751.90 | 8.4 | -8.55 | 43.34 | 490 | -45 | 329 | |||
13 Jan | 6030.75 | 16.95 | -8.05 | 37.17 | 561 | 19 | 386 | |||
10 Jan | 6124.40 | 25 | 13.90 | 34.22 | 1,223 | 149 | 365 | |||
9 Jan | 5840.70 | 11.1 | -1.95 | 37.40 | 139 | 13 | 216 | |||
8 Jan | 5881.85 | 13.05 | 1.50 | 36.28 | 185 | 38 | 203 | |||
7 Jan | 5756.95 | 11.55 | 2.35 | 38.25 | 20 | -1 | 164 | |||
6 Jan | 5731.35 | 9.2 | 3.65 | 36.71 | 72 | 9 | 167 | |||
3 Jan | 5733.40 | 5.55 | -1.05 | 31.36 | 2 | 0 | 158 | |||
2 Jan | 5753.05 | 6.6 | -1.15 | 30.98 | 7 | 0 | 159 | |||
1 Jan | 5673.35 | 7.75 | 1.75 | 33.54 | 7 | 2 | 159 | |||
31 Dec | 5585.90 | 6 | -2.65 | 33.48 | 75 | 25 | 155 | |||
30 Dec | 5643.50 | 8.65 | -0.35 | 34.31 | 176 | 66 | 133 | |||
27 Dec | 5678.00 | 9 | -4.50 | 31.56 | 49 | 20 | 63 | |||
26 Dec | 5752.35 | 13.5 | 2.10 | 31.09 | 26 | 2 | 37 | |||
24 Dec | 5725.70 | 11.4 | -4.00 | 30.22 | 13 | 1 | 33 | |||
23 Dec | 5730.45 | 15.4 | -10.60 | 31.25 | 22 | 15 | 33 | |||
20 Dec | 5824.30 | 26 | -43.00 | 31.47 | 21 | 9 | 17 | |||
19 Dec | 6220.60 | 69 | -99.00 | 27.56 | 9 | 1 | 8 | |||
18 Dec | 6574.05 | 168 | -79.75 | 25.90 | 19 | 2 | 6 | |||
17 Dec | 6696.95 | 247.75 | 14.65 | 29.12 | 1 | 0 | 4 | |||
16 Dec | 6738.45 | 233.1 | 0.10 | 23.76 | 2 | 1 | 4 | |||
13 Dec | 6714.45 | 233 | 12.70 | 23.93 | 1 | 0 | 2 | |||
12 Dec | 6667.65 | 220.3 | 24.62 | 2 | 1 | 1 |
For Ltimindtree Limited - strike price 6800 expiring on 30JAN2025
Delta for 6800 CE is 0.01
Historical price for 6800 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 0.8, which was -1.2 lower than the previous day. The implied volatity was 40.80, the open interest changed by -17 which decreased total open position to 392
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 41.69, the open interest changed by -37 which decreased total open position to 410
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 45.76, the open interest changed by 5 which increased total open position to 447
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 2, which was -1.40 lower than the previous day. The implied volatity was 46.96, the open interest changed by -9 which decreased total open position to 453
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 3.4, which was -0.30 lower than the previous day. The implied volatity was 44.57, the open interest changed by 11 which increased total open position to 462
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 3.7, which was -13.10 lower than the previous day. The implied volatity was 37.22, the open interest changed by -294 which decreased total open position to 451
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 16.8, which was 6.40 higher than the previous day. The implied volatity was 42.89, the open interest changed by 373 which increased total open position to 738
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 10.4, which was 2.00 higher than the previous day. The implied volatity was 43.70, the open interest changed by 31 which increased total open position to 361
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 8.4, which was -8.55 lower than the previous day. The implied volatity was 43.34, the open interest changed by -45 which decreased total open position to 329
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 16.95, which was -8.05 lower than the previous day. The implied volatity was 37.17, the open interest changed by 19 which increased total open position to 386
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 25, which was 13.90 higher than the previous day. The implied volatity was 34.22, the open interest changed by 149 which increased total open position to 365
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 11.1, which was -1.95 lower than the previous day. The implied volatity was 37.40, the open interest changed by 13 which increased total open position to 216
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 13.05, which was 1.50 higher than the previous day. The implied volatity was 36.28, the open interest changed by 38 which increased total open position to 203
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 11.55, which was 2.35 higher than the previous day. The implied volatity was 38.25, the open interest changed by -1 which decreased total open position to 164
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 9.2, which was 3.65 higher than the previous day. The implied volatity was 36.71, the open interest changed by 9 which increased total open position to 167
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 5.55, which was -1.05 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 158
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 6.6, which was -1.15 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 159
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 7.75, which was 1.75 higher than the previous day. The implied volatity was 33.54, the open interest changed by 2 which increased total open position to 159
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 6, which was -2.65 lower than the previous day. The implied volatity was 33.48, the open interest changed by 25 which increased total open position to 155
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 8.65, which was -0.35 lower than the previous day. The implied volatity was 34.31, the open interest changed by 66 which increased total open position to 133
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 9, which was -4.50 lower than the previous day. The implied volatity was 31.56, the open interest changed by 20 which increased total open position to 63
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 13.5, which was 2.10 higher than the previous day. The implied volatity was 31.09, the open interest changed by 2 which increased total open position to 37
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 11.4, which was -4.00 lower than the previous day. The implied volatity was 30.22, the open interest changed by 1 which increased total open position to 33
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 15.4, which was -10.60 lower than the previous day. The implied volatity was 31.25, the open interest changed by 15 which increased total open position to 33
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 26, which was -43.00 lower than the previous day. The implied volatity was 31.47, the open interest changed by 9 which increased total open position to 17
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 69, which was -99.00 lower than the previous day. The implied volatity was 27.56, the open interest changed by 1 which increased total open position to 8
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 168, which was -79.75 lower than the previous day. The implied volatity was 25.90, the open interest changed by 2 which increased total open position to 6
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 247.75, which was 14.65 higher than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 4
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 233.1, which was 0.10 higher than the previous day. The implied volatity was 23.76, the open interest changed by 1 which increased total open position to 4
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 233, which was 12.70 higher than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 2
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 220.3, which was lower than the previous day. The implied volatity was 24.62, the open interest changed by 1 which increased total open position to 1
LTIM 30JAN2025 6800 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 | 917.55 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 6002.05 | 917.55 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 5849.90 | 917.55 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 5758.40 | 917.55 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 5825.30 | 917.55 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 5890.30 | 917.55 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 5978.80 | 917.55 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 5837.55 | 917.55 | 0.00 | 0.00 | 0 | -1 | 0 |
14 Jan | 5751.90 | 917.55 | 270.90 | - | 2 | 0 | 1 |
13 Jan | 6030.75 | 646.65 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 6124.40 | 646.65 | -373.35 | - | 1 | 0 | 1 |
9 Jan | 5840.70 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 5881.85 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 5756.95 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Jan | 5731.35 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 5733.40 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 5753.05 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 5673.35 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 5585.90 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 5643.50 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 5678.00 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 |
26 Dec | 5752.35 | 1020 | 0.00 | 0.00 | 0 | 1 | 0 |
24 Dec | 5725.70 | 1020 | -35.45 | 31.52 | 1 | 0 | 0 |
23 Dec | 5730.45 | 1055.45 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 5824.30 | 1055.45 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 6220.60 | 1055.45 | 0.00 | - | 0 | 0 | 0 |
18 Dec | 6574.05 | 1055.45 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 6696.95 | 1055.45 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 6738.45 | 1055.45 | 0.00 | 0.26 | 0 | 0 | 0 |
13 Dec | 6714.45 | 1055.45 | 0.00 | 0.01 | 0 | 0 | 0 |
12 Dec | 6667.65 | 1055.45 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 6800 expiring on 30JAN2025
Delta for 6800 PE is 0.00
Historical price for 6800 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 917.55, 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 917.55, 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 Jan LTIM was trading at 5849.90. The strike last trading price was 917.55, 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 21 Jan LTIM was trading at 5758.40. The strike last trading price was 917.55, 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 Jan LTIM was trading at 5825.30. The strike last trading price was 917.55, 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 17 Jan LTIM was trading at 5890.30. The strike last trading price was 917.55, 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 16 Jan LTIM was trading at 5978.80. The strike last trading price was 917.55, 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 15 Jan LTIM was trading at 5837.55. The strike last trading price was 917.55, 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 14 Jan LTIM was trading at 5751.90. The strike last trading price was 917.55, which was 270.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 646.65, 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 10 Jan LTIM was trading at 6124.40. The strike last trading price was 646.65, which was -373.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 1020, 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 1020, 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 1020, 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 1020, 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 1020, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 1020, 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 Jan LTIM was trading at 5673.35. The strike last trading price was 1020, 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 1020, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 1020, 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 1020, 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 26 Dec LTIM was trading at 5752.35. The strike last trading price was 1020, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 1020, which was -35.45 lower than the previous day. The implied volatity was 31.52, 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 1055.45, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 1055.45, 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 19 Dec LTIM was trading at 6220.60. The strike last trading price was 1055.45, 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 18 Dec LTIM was trading at 6574.05. The strike last trading price was 1055.45, 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 17 Dec LTIM was trading at 6696.95. The strike last trading price was 1055.45, 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 16 Dec LTIM was trading at 6738.45. The strike last trading price was 1055.45, which was 0.00 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 1055.45, which was 0.00 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 1055.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0