LTIM
Ltimindtree Limited
Historical option data for LTIM
20 Dec 2024 04:11 PM IST
| LTIM 26DEC2024 6800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.27
Theta: -1.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 5824.30 | 1.95 | -5.00 | 53.79 | 2,782 | -109 | 1,173 | |||
| 19 Dec | 6220.60 | 6.95 | -26.10 | 37.69 | 4,526 | 314 | 1,397 | |||
| 18 Dec | 6574.05 | 33.05 | -30.90 | 27.46 | 1,448 | 170 | 1,065 | |||
| 17 Dec | 6696.95 | 63.95 | -10.10 | 26.29 | 1,831 | -41 | 902 | |||
| 16 Dec | 6738.45 | 74.05 | -3.00 | 20.95 | 4,366 | 78 | 944 | |||
| 13 Dec | 6714.45 | 77.05 | 6.60 | 20.44 | 2,553 | -20 | 871 | |||
| 12 Dec | 6667.65 | 70.45 | 14.00 | 22.09 | 5,605 | 210 | 891 | |||
| 11 Dec | 6598.60 | 56.45 | -3.40 | 24.50 | 1,637 | 37 | 691 | |||
| 10 Dec | 6579.30 | 59.85 | 37.65 | 24.05 | 5,816 | -51 | 655 | |||
| 9 Dec | 6389.05 | 22.2 | 3.45 | 23.49 | 338 | -20 | 706 | |||
| 6 Dec | 6378.90 | 18.75 | -5.75 | 22.00 | 468 | 4 | 725 | |||
| 5 Dec | 6347.15 | 24.5 | 8.55 | 23.62 | 1,021 | 154 | 715 | |||
|
|
||||||||||
| 4 Dec | 6221.50 | 15.95 | 3.35 | 24.65 | 262 | 21 | 560 | |||
| 3 Dec | 6167.00 | 12.6 | -5.25 | 24.67 | 317 | 38 | 539 | |||
| 2 Dec | 6213.35 | 17.85 | -1.35 | 24.74 | 175 | 45 | 512 | |||
| 29 Nov | 6172.40 | 19.2 | -3.55 | 25.03 | 362 | 95 | 466 | |||
| 28 Nov | 6159.75 | 22.75 | -14.55 | 25.68 | 513 | -139 | 372 | |||
| 27 Nov | 6261.70 | 37.3 | -13.70 | 26.70 | 1,109 | 212 | 515 | |||
| 26 Nov | 6227.15 | 51 | 18.00 | 29.90 | 825 | 289 | 305 | |||
| 25 Nov | 6115.25 | 33 | 33.00 | 28.75 | 26 | 15 | 15 | |||
| 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 | 0 | 0 | ||||
For Ltimindtree Limited - strike price 6800 expiring on 26DEC2024
Delta for 6800 CE is 0.01
Historical price for 6800 CE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 1.95, which was -5.00 lower than the previous day. The implied volatity was 53.79, the open interest changed by -109 which decreased total open position to 1173
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 6.95, which was -26.10 lower than the previous day. The implied volatity was 37.69, the open interest changed by 314 which increased total open position to 1397
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 33.05, which was -30.90 lower than the previous day. The implied volatity was 27.46, the open interest changed by 170 which increased total open position to 1065
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 63.95, which was -10.10 lower than the previous day. The implied volatity was 26.29, the open interest changed by -41 which decreased total open position to 902
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 74.05, which was -3.00 lower than the previous day. The implied volatity was 20.95, the open interest changed by 78 which increased total open position to 944
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 77.05, which was 6.60 higher than the previous day. The implied volatity was 20.44, the open interest changed by -20 which decreased total open position to 871
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 70.45, which was 14.00 higher than the previous day. The implied volatity was 22.09, the open interest changed by 210 which increased total open position to 891
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 56.45, which was -3.40 lower than the previous day. The implied volatity was 24.50, the open interest changed by 37 which increased total open position to 691
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 59.85, which was 37.65 higher than the previous day. The implied volatity was 24.05, the open interest changed by -51 which decreased total open position to 655
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 22.2, which was 3.45 higher than the previous day. The implied volatity was 23.49, the open interest changed by -20 which decreased total open position to 706
On 6 Dec LTIM was trading at 6378.90. The strike last trading price was 18.75, which was -5.75 lower than the previous day. The implied volatity was 22.00, the open interest changed by 4 which increased total open position to 725
On 5 Dec LTIM was trading at 6347.15. The strike last trading price was 24.5, which was 8.55 higher than the previous day. The implied volatity was 23.62, the open interest changed by 154 which increased total open position to 715
On 4 Dec LTIM was trading at 6221.50. The strike last trading price was 15.95, which was 3.35 higher than the previous day. The implied volatity was 24.65, the open interest changed by 21 which increased total open position to 560
On 3 Dec LTIM was trading at 6167.00. The strike last trading price was 12.6, which was -5.25 lower than the previous day. The implied volatity was 24.67, the open interest changed by 38 which increased total open position to 539
On 2 Dec LTIM was trading at 6213.35. The strike last trading price was 17.85, which was -1.35 lower than the previous day. The implied volatity was 24.74, the open interest changed by 45 which increased total open position to 512
On 29 Nov LTIM was trading at 6172.40. The strike last trading price was 19.2, which was -3.55 lower than the previous day. The implied volatity was 25.03, the open interest changed by 95 which increased total open position to 466
On 28 Nov LTIM was trading at 6159.75. The strike last trading price was 22.75, which was -14.55 lower than the previous day. The implied volatity was 25.68, the open interest changed by -139 which decreased total open position to 372
On 27 Nov LTIM was trading at 6261.70. The strike last trading price was 37.3, which was -13.70 lower than the previous day. The implied volatity was 26.70, the open interest changed by 212 which increased total open position to 515
On 26 Nov LTIM was trading at 6227.15. The strike last trading price was 51, which was 18.00 higher than the previous day. The implied volatity was 29.90, the open interest changed by 289 which increased total open position to 305
On 25 Nov LTIM was trading at 6115.25. The strike last trading price was 33, which was 33.00 higher than the previous day. The implied volatity was 28.75, the open interest changed by 15 which increased total open position to 15
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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTIM 26DEC2024 6800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 5824.30 | 800 | 218.55 | - | 2 | 0 | 130 |
| 19 Dec | 6220.60 | 581.45 | 321.00 | 48.46 | 50 | -19 | 130 |
| 18 Dec | 6574.05 | 260.45 | 112.95 | 30.32 | 46 | -7 | 150 |
| 17 Dec | 6696.95 | 147.5 | 7.15 | 18.95 | 372 | 2 | 158 |
| 16 Dec | 6738.45 | 140.35 | -0.65 | 25.92 | 312 | 44 | 157 |
| 13 Dec | 6714.45 | 141 | -48.30 | 21.48 | 172 | 59 | 108 |
| 12 Dec | 6667.65 | 189.3 | -78.00 | 24.60 | 234 | 37 | 47 |
| 11 Dec | 6598.60 | 267.3 | 0.00 | 0.00 | 0 | 9 | 0 |
| 10 Dec | 6579.30 | 267.3 | -162.95 | 27.59 | 18 | 9 | 10 |
| 9 Dec | 6389.05 | 430.25 | -288.65 | 33.32 | 1 | 0 | 0 |
| 6 Dec | 6378.90 | 718.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 6347.15 | 718.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 6221.50 | 718.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 6167.00 | 718.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 6213.35 | 718.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 6172.40 | 718.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 6159.75 | 718.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 6261.70 | 718.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 6227.15 | 718.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 6115.25 | 718.9 | 718.90 | - | 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 | 0 | 0 | |
For Ltimindtree Limited - strike price 6800 expiring on 26DEC2024
Delta for 6800 PE is -
Historical price for 6800 PE is as follows
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 800, which was 218.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 581.45, which was 321.00 higher than the previous day. The implied volatity was 48.46, the open interest changed by -19 which decreased total open position to 130
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 260.45, which was 112.95 higher than the previous day. The implied volatity was 30.32, the open interest changed by -7 which decreased total open position to 150
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 147.5, which was 7.15 higher than the previous day. The implied volatity was 18.95, the open interest changed by 2 which increased total open position to 158
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 140.35, which was -0.65 lower than the previous day. The implied volatity was 25.92, the open interest changed by 44 which increased total open position to 157
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 141, which was -48.30 lower than the previous day. The implied volatity was 21.48, the open interest changed by 59 which increased total open position to 108
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 189.3, which was -78.00 lower than the previous day. The implied volatity was 24.60, the open interest changed by 37 which increased total open position to 47
On 11 Dec LTIM was trading at 6598.60. The strike last trading price was 267.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 10 Dec LTIM was trading at 6579.30. The strike last trading price was 267.3, which was -162.95 lower than the previous day. The implied volatity was 27.59, the open interest changed by 9 which increased total open position to 10
On 9 Dec LTIM was trading at 6389.05. The strike last trading price was 430.25, which was -288.65 lower than the previous day. The implied volatity was 33.32, 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 718.9, 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 718.9, 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 718.9, 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 718.9, 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 718.9, 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 718.9, 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 718.9, 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 718.9, 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 718.9, 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 718.9, which was 718.90 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
