LTIM
Ltimindtree Limited
Historical option data for LTIM
24 Jan 2025 04:10 PM IST
LTIM 30JAN2025 7000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.01
Vega: 0.25
Theta: -1.16
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5998.15 | 1.8 | 0.15 | 53.91 | 80 | -54 | 599 | |||
23 Jan | 6002.05 | 1.75 | 0.45 | 48.93 | 104 | 5 | 648 | |||
22 Jan | 5849.90 | 1.3 | -0.45 | 50.40 | 153 | -80 | 646 | |||
21 Jan | 5758.40 | 1.75 | -0.80 | - | 174 | -93 | 728 | |||
20 Jan | 5825.30 | 2.55 | -0.25 | 49.56 | 675 | -270 | 826 | |||
17 Jan | 5890.30 | 2.8 | -8.20 | 41.78 | 1,924 | -73 | 1,092 | |||
16 Jan | 5978.80 | 11 | 5.25 | 46.12 | 1,831 | 412 | 1,164 | |||
15 Jan | 5837.55 | 5.75 | 0.70 | 45.34 | 151 | -28 | 753 | |||
14 Jan | 5751.90 | 5.05 | -4.90 | 45.49 | 735 | -71 | 781 | |||
13 Jan | 6030.75 | 9.95 | -2.75 | 39.41 | 1,284 | -31 | 852 | |||
10 Jan | 6124.40 | 12.7 | 5.15 | 35.08 | 4,273 | -421 | 883 | |||
9 Jan | 5840.70 | 7.55 | -1.55 | 40.11 | 1,900 | 141 | 1,304 | |||
8 Jan | 5881.85 | 9.1 | 3.35 | 39.13 | 1,965 | 394 | 1,161 | |||
7 Jan | 5756.95 | 5.75 | 0.05 | 38.59 | 214 | -48 | 768 | |||
6 Jan | 5731.35 | 5.7 | 0.70 | 38.53 | 626 | -72 | 817 | |||
3 Jan | 5733.40 | 5 | -0.75 | 35.14 | 233 | -64 | 904 | |||
2 Jan | 5753.05 | 5.75 | 0.25 | 34.71 | 542 | -44 | 967 | |||
1 Jan | 5673.35 | 5.5 | 0.75 | 35.94 | 1,190 | 502 | 1,010 | |||
31 Dec | 5585.90 | 4.75 | -0.80 | 36.38 | 99 | 15 | 507 | |||
|
||||||||||
30 Dec | 5643.50 | 5.55 | -2.00 | 35.95 | 262 | 58 | 492 | |||
27 Dec | 5678.00 | 7.55 | 0.55 | 34.72 | 111 | 64 | 433 | |||
26 Dec | 5752.35 | 7 | -0.80 | 31.50 | 51 | 0 | 369 | |||
24 Dec | 5725.70 | 7.8 | -4.20 | 32.14 | 87 | 40 | 367 | |||
23 Dec | 5730.45 | 12 | -8.10 | 33.86 | 199 | 17 | 323 | |||
20 Dec | 5824.30 | 20.1 | -22.55 | 33.94 | 401 | 127 | 302 | |||
19 Dec | 6220.60 | 42.65 | -64.35 | 28.20 | 331 | 100 | 175 | |||
18 Dec | 6574.05 | 107 | -28.05 | 26.25 | 75 | 19 | 69 | |||
17 Dec | 6696.95 | 135.05 | -19.90 | 25.24 | 32 | 2 | 50 | |||
16 Dec | 6738.45 | 154.95 | -3.05 | 24.46 | 37 | 15 | 49 | |||
13 Dec | 6714.45 | 158 | 18.00 | 24.54 | 39 | 20 | 34 | |||
12 Dec | 6667.65 | 140 | 24.29 | 25 | 13 | 14 |
For Ltimindtree Limited - strike price 7000 expiring on 30JAN2025
Delta for 7000 CE is 0.01
Historical price for 7000 CE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 53.91, the open interest changed by -54 which decreased total open position to 599
On 23 Jan LTIM was trading at 6002.05. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 48.93, the open interest changed by 5 which increased total open position to 648
On 22 Jan LTIM was trading at 5849.90. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 50.40, the open interest changed by -80 which decreased total open position to 646
On 21 Jan LTIM was trading at 5758.40. The strike last trading price was 1.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 728
On 20 Jan LTIM was trading at 5825.30. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was 49.56, the open interest changed by -270 which decreased total open position to 826
On 17 Jan LTIM was trading at 5890.30. The strike last trading price was 2.8, which was -8.20 lower than the previous day. The implied volatity was 41.78, the open interest changed by -73 which decreased total open position to 1092
On 16 Jan LTIM was trading at 5978.80. The strike last trading price was 11, which was 5.25 higher than the previous day. The implied volatity was 46.12, the open interest changed by 412 which increased total open position to 1164
On 15 Jan LTIM was trading at 5837.55. The strike last trading price was 5.75, which was 0.70 higher than the previous day. The implied volatity was 45.34, the open interest changed by -28 which decreased total open position to 753
On 14 Jan LTIM was trading at 5751.90. The strike last trading price was 5.05, which was -4.90 lower than the previous day. The implied volatity was 45.49, the open interest changed by -71 which decreased total open position to 781
On 13 Jan LTIM was trading at 6030.75. The strike last trading price was 9.95, which was -2.75 lower than the previous day. The implied volatity was 39.41, the open interest changed by -31 which decreased total open position to 852
On 10 Jan LTIM was trading at 6124.40. The strike last trading price was 12.7, which was 5.15 higher than the previous day. The implied volatity was 35.08, the open interest changed by -421 which decreased total open position to 883
On 9 Jan LTIM was trading at 5840.70. The strike last trading price was 7.55, which was -1.55 lower than the previous day. The implied volatity was 40.11, the open interest changed by 141 which increased total open position to 1304
On 8 Jan LTIM was trading at 5881.85. The strike last trading price was 9.1, which was 3.35 higher than the previous day. The implied volatity was 39.13, the open interest changed by 394 which increased total open position to 1161
On 7 Jan LTIM was trading at 5756.95. The strike last trading price was 5.75, which was 0.05 higher than the previous day. The implied volatity was 38.59, the open interest changed by -48 which decreased total open position to 768
On 6 Jan LTIM was trading at 5731.35. The strike last trading price was 5.7, which was 0.70 higher than the previous day. The implied volatity was 38.53, the open interest changed by -72 which decreased total open position to 817
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 5, which was -0.75 lower than the previous day. The implied volatity was 35.14, the open interest changed by -64 which decreased total open position to 904
On 2 Jan LTIM was trading at 5753.05. The strike last trading price was 5.75, which was 0.25 higher than the previous day. The implied volatity was 34.71, the open interest changed by -44 which decreased total open position to 967
On 1 Jan LTIM was trading at 5673.35. The strike last trading price was 5.5, which was 0.75 higher than the previous day. The implied volatity was 35.94, the open interest changed by 502 which increased total open position to 1010
On 31 Dec LTIM was trading at 5585.90. The strike last trading price was 4.75, which was -0.80 lower than the previous day. The implied volatity was 36.38, the open interest changed by 15 which increased total open position to 507
On 30 Dec LTIM was trading at 5643.50. The strike last trading price was 5.55, which was -2.00 lower than the previous day. The implied volatity was 35.95, the open interest changed by 58 which increased total open position to 492
On 27 Dec LTIM was trading at 5678.00. The strike last trading price was 7.55, which was 0.55 higher than the previous day. The implied volatity was 34.72, the open interest changed by 64 which increased total open position to 433
On 26 Dec LTIM was trading at 5752.35. The strike last trading price was 7, which was -0.80 lower than the previous day. The implied volatity was 31.50, the open interest changed by 0 which decreased total open position to 369
On 24 Dec LTIM was trading at 5725.70. The strike last trading price was 7.8, which was -4.20 lower than the previous day. The implied volatity was 32.14, the open interest changed by 40 which increased total open position to 367
On 23 Dec LTIM was trading at 5730.45. The strike last trading price was 12, which was -8.10 lower than the previous day. The implied volatity was 33.86, the open interest changed by 17 which increased total open position to 323
On 20 Dec LTIM was trading at 5824.30. The strike last trading price was 20.1, which was -22.55 lower than the previous day. The implied volatity was 33.94, the open interest changed by 127 which increased total open position to 302
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 42.65, which was -64.35 lower than the previous day. The implied volatity was 28.20, the open interest changed by 100 which increased total open position to 175
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 107, which was -28.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 19 which increased total open position to 69
On 17 Dec LTIM was trading at 6696.95. The strike last trading price was 135.05, which was -19.90 lower than the previous day. The implied volatity was 25.24, the open interest changed by 2 which increased total open position to 50
On 16 Dec LTIM was trading at 6738.45. The strike last trading price was 154.95, which was -3.05 lower than the previous day. The implied volatity was 24.46, the open interest changed by 15 which increased total open position to 49
On 13 Dec LTIM was trading at 6714.45. The strike last trading price was 158, which was 18.00 higher than the previous day. The implied volatity was 24.54, the open interest changed by 20 which increased total open position to 34
On 12 Dec LTIM was trading at 6667.65. The strike last trading price was 140, which was lower than the previous day. The implied volatity was 24.29, the open interest changed by 13 which increased total open position to 14
LTIM 30JAN2025 7000 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 | 865.1 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 6002.05 | 865.1 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 5849.90 | 865.1 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 5758.40 | 865.1 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 5825.30 | 865.1 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 5890.30 | 865.1 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 5978.80 | 865.1 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 5837.55 | 865.1 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 5751.90 | 865.1 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 6030.75 | 865.1 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 6124.40 | 865.1 | -259.90 | 34.88 | 1 | 0 | 1 |
9 Jan | 5840.70 | 1125 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 5881.85 | 1125 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 5756.95 | 1125 | 0.00 | 0.00 | 0 | -1 | 0 |
6 Jan | 5731.35 | 1125 | 387.35 | - | 1 | 0 | 2 |
3 Jan | 5733.40 | 737.65 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 5753.05 | 737.65 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 5673.35 | 737.65 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 5585.90 | 737.65 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 5643.50 | 737.65 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 5678.00 | 737.65 | 0.00 | 0.00 | 0 | 0 | 0 |
26 Dec | 5752.35 | 737.65 | 0.00 | 0.00 | 0 | 0 | 0 |
24 Dec | 5725.70 | 737.65 | 0.00 | 0.00 | 0 | 0 | 0 |
23 Dec | 5730.45 | 737.65 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Dec | 5824.30 | 737.65 | 0.00 | 0.00 | 0 | 2 | 0 |
19 Dec | 6220.60 | 737.65 | -489.05 | 28.42 | 3 | 2 | 2 |
18 Dec | 6574.05 | 1226.7 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 6696.95 | 1226.7 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 6738.45 | 1226.7 | 0.00 | - | 0 | 0 | 0 |
13 Dec | 6714.45 | 1226.7 | 0.00 | - | 0 | 0 | 0 |
12 Dec | 6667.65 | 1226.7 | - | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 7000 expiring on 30JAN2025
Delta for 7000 PE is 0.00
Historical price for 7000 PE is as follows
On 24 Jan LTIM was trading at 5998.15. The strike last trading price was 865.1, 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 865.1, 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 865.1, 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 865.1, 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 865.1, 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 865.1, 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 865.1, 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 865.1, 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 865.1, 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 865.1, 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 865.1, which was -259.90 lower than the previous day. The implied volatity was 34.88, 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 1125, 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 1125, 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 1125, 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 6 Jan LTIM was trading at 5731.35. The strike last trading price was 1125, which was 387.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Jan LTIM was trading at 5733.40. The strike last trading price was 737.65, 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 2 Jan LTIM was trading at 5753.05. The strike last trading price was 737.65, 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 1 Jan LTIM was trading at 5673.35. The strike last trading price was 737.65, 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 31 Dec LTIM was trading at 5585.90. The strike last trading price was 737.65, 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 30 Dec LTIM was trading at 5643.50. The strike last trading price was 737.65, 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 27 Dec LTIM was trading at 5678.00. The strike last trading price was 737.65, 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 26 Dec LTIM was trading at 5752.35. The strike last trading price was 737.65, 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 24 Dec LTIM was trading at 5725.70. The strike last trading price was 737.65, 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 23 Dec LTIM was trading at 5730.45. The strike last trading price was 737.65, 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 20 Dec LTIM was trading at 5824.30. The strike last trading price was 737.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 19 Dec LTIM was trading at 6220.60. The strike last trading price was 737.65, which was -489.05 lower than the previous day. The implied volatity was 28.42, the open interest changed by 2 which increased total open position to 2
On 18 Dec LTIM was trading at 6574.05. The strike last trading price was 1226.7, 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 1226.7, 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 1226.7, 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 13 Dec LTIM was trading at 6714.45. The strike last trading price was 1226.7, 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 12 Dec LTIM was trading at 6667.65. The strike last trading price was 1226.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0