LTIM
Ltimindtree Limited
5824.3
-396.30 (-6.37%)
Option Chain for LTIM
20 Dec 2024 04:11 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 150 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 0 | 0 | 0 | - | 1112.15 | 0.00 | 5200 | 2.00 | 3.50 | 46.66 | 30 | 1 | 23 | -0.03 |
| - | 0 | 0 | 0 | - | 609.65 | 0.00 | 5250 | 0.00 | 90.45 | 20.24 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 995.00 | 0.00 | 5300 | 4.10 | 5.10 | 42.89 | 104 | 22 | 35 | -0.04 |
| - | 0 | 0 | 0 | - | 537.55 | 0.00 | 5350 | 0.00 | 117.30 | 17.11 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 948.55 | 0.00 | 5400 | 7.10 | 8.10 | 39.60 | 938 | 60 | 119 | -0.06 |
| - | 0 | 0 | 0 | - | 470.15 | 0.00 | 5450 | 0.00 | 148.75 | 12.70 | 0 | 0 | 0 | -0.00 |
| 0.96 | 12 | 1 | 9 | 26.54 | 333.90 | -443.10 | 5500 | 11.85 | 14.40 | 37.24 | 1,456 | 42 | 181 | -0.11 |
| - | 0 | 0 | 0 | - | 408.25 | 0.00 | 5550 | 0.00 | 8.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.87 | 8 | 3 | 7 | 28.14 | 244.25 | -432.75 | 5600 | 19.10 | 22.60 | 33.40 | 2,399 | 88 | 156 | -0.17 |
| 0.65 | 0 | 0 | 1 | 75.87 | 324.30 | -27.50 | 5650 | 26.45 | 28.30 | 31.29 | 580 | 51 | 63 | -0.21 |
| 0.75 | 20 | 20 | 25 | 27.01 | 161.50 | -761.50 | 5700 | 28.00 | 33.85 | 28.35 | 2,780 | 135 | 273 | -0.26 |
| 0.66 | 60 | 60 | 90 | 28.23 | 130.10 | -170.65 | 5750 | 42.35 | 49.80 | 28.46 | 1,716 | 67 | 101 | -0.34 |
| 0.57 | 68 | 67 | 217 | 27.27 | 97.45 | -783.15 | 5800 | 55.40 | 64.85 | 26.74 | 6,402 | 256 | 456 | -0.43 |
| 0.47 | 119 | 119 | 252 | 27.53 | 73.00 | -182.15 | 5850 | 71.85 | 84.85 | 25.16 | 4,172 | 103 | 139 | -0.53 |
| 0.36 | 450 | 440 | 2,497 | 25.20 | 46.00 | -301.55 | 5900 | 104.90 | 120.95 | 25.87 | 6,067 | 74 | 265 | -0.65 |
| 0.28 | 159 | 155 | 1,153 | 26.10 | 33.00 | -261.75 | 5950 | 130.70 | 152.70 | 26.48 | 3,873 | 103 | 167 | -0.72 |
| 0.21 | 1,026 | 914 | 5,718 | 26.76 | 23.00 | -229.95 | 6000 | 162.10 | 191.55 | 26.72 | 9,073 | -181 | 494 | -0.79 |
| 0.16 | 450 | 440 | 3,088 | 28.33 | 17.45 | -222.80 | 6050 | 194.40 | 230.00 | 24.76 | 3,676 | -12 | 227 | -0.87 |
| 0.13 | 1,132 | 968 | 7,368 | 30.13 | 13.80 | -160.05 | 6100 | 226.75 | 274.70 | 24.39 | 7,774 | -23 | 428 | -0.92 |
| 0.10 | 401 | 268 | 3,103 | 31.68 | 10.80 | -131.20 | 6150 | 261.75 | 323.45 | 26.45 | 1,364 | -30 | 185 | -0.94 |
| 0.08 | 1,226 | 666 | 8,514 | 33.34 | 8.70 | -105.85 | 6200 | 284.95 | 365.45 | - | 1,661 | -175 | 663 | - |
| 0.07 | 564 | 228 | 5,267 | 35.91 | 8.00 | -78.70 | 6250 | 303.70 | 411.20 | - | 762 | -29 | 270 | - |
| 0.05 | 1,421 | 391 | 11,350 | 37.12 | 6.30 | -59.70 | 6300 | 343.30 | 477.95 | 40.86 | 957 | -105 | 596 | -0.93 |
| 0.05 | 381 | 46 | 3,496 | 39.29 | 5.70 | -45.30 | 6350 | 314.80 | 485.00 | - | 227 | -6 | 98 | - |
| 0.04 | 1,135 | 296 | 8,898 | 40.66 | 4.70 | -34.40 | 6400 | 344.35 | 553.70 | - | 138 | -13 | 144 | - |
| 0.03 | 396 | 169 | 2,325 | 42.54 | 4.20 | -25.45 | 6450 | 367.95 | 618.95 | 34.48 | 10 | -7 | 84 | -0.99 |
| 0.03 | 1,387 | 585 | 9,393 | 44.42 | 3.80 | -18.80 | 6500 | 348.50 | 639.00 | - | 42 | -13 | 344 | - |
| 0.03 | 417 | 51 | 2,423 | 45.70 | 3.20 | -15.75 | 6550 | 355.80 | 692.75 | - | 15 | 0 | 238 | - |
| 0.02 | 1,140 | 342 | 5,770 | 46.67 | 2.60 | -10.65 | 6600 | 363.65 | 753.65 | - | 167 | 87 | 499 | - |
| 0.02 | 297 | -7 | 620 | 49.32 | 2.70 | -9.00 | 6650 | 340.85 | 775.50 | - | 6 | -3 | 145 | - |
| 0.02 | 1,516 | 82 | 5,860 | 49.51 | 2.00 | -7.70 | 6700 | 354.90 | 854.90 | - | 185 | 87 | 515 | - |
| 0.01 | 737 | 9 | 1,269 | 51.76 | 2.00 | -7.00 | 6750 | 0.00 | 539.15 | 0.00 | 0 | -29 | 0 | 0.00 |
| 0.01 | 1,173 | -109 | 2,782 | 53.79 | 1.95 | -5.00 | 6800 | 218.55 | 800.00 | - | 2 | 0 | 130 | - |
| - | 138 | -138 | 544 | - | 3.25 | -2.15 | 6850 | 0.00 | 550.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 249 | -95 | 764 | - | 1.85 | -3.25 | 6900 | 0.00 | 269.20 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 152 | -23 | 91 | - | 1.20 | -2.65 | 6950 | 0.00 | 259.95 | 0.00 | 0 | 0 | 0 | 0.00 |
|
|
||||||||||||||
| - | 595 | -177 | 821 | - | 1.50 | -2.50 | 7000 | 0.00 | 410.10 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 42 | 0 | 8 | - | 1.50 | -0.55 | 7050 | 0.00 | 1280.75 | - | 0 | 0 | 0 | - |
| - | 76 | -12 | 39 | - | 1.15 | -1.20 | 7100 | 0.00 | 943.30 | - | 0 | 0 | 0 | - |
| - | 14 | -2 | 6 | - | 1.35 | -7.85 | 7150 | 0.00 | 1375.15 | - | 0 | 0 | 0 | - |
| - | 291 | -97 | 418 | - | 0.55 | -1.90 | 7200 | 0.00 | 1023.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 30.00 | 11.85 | 0.00 | 7250 | 0.00 | 1470.45 | - | 0 | 0 | 0 | - |
| - | 71 | -21 | 55 | - | 1.10 | -0.40 | 7300 | 0.00 | 1105.10 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 30.00 | 9.05 | 0.00 | 7350 | 0.00 | 1566.55 | - | 0 | 0 | 0 | - |
| - | 68 | -14 | 21 | - | 0.20 | -0.85 | 7400 | 0.00 | 1189.05 | - | 0 | 0 | 0 | - |
| 17,391 | 7,038 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
