INDIAMART
Indiamart Intermesh Ltd
Historical option data for INDIAMART
20 Dec 2024 04:13 PM IST
| INDIAMART 26DEC2024 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2249.95 | 62.15 | -110.80 | - | 30 | 10 | 14 | |||
| 19 Dec | 2363.40 | 172.95 | 22.15 | 51.06 | 2 | 0 | 3 | |||
| 18 Dec | 2359.90 | 150.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2367.20 | 150.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2377.95 | 150.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2385.55 | 150.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Dec | 2331.35 | 150.8 | -59.20 | 26.72 | 2 | 0 | 4 | |||
| 11 Dec | 2398.70 | 210 | 29.00 | 26.91 | 1 | 0 | 4 | |||
| 10 Dec | 2377.35 | 181 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2371.15 | 181 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2357.85 | 181 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2367.60 | 181 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 4 Dec | 2365.40 | 181 | 1.00 | - | 2 | 0 | 2 | |||
| 3 Dec | 2357.55 | 180 | -5.30 | 23.54 | 1 | 0 | 2 | |||
| 2 Dec | 2362.80 | 185.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2344.90 | 185.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 2341.40 | 185.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 2367.15 | 185.3 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 26 Nov | 2334.15 | 185.3 | -555.10 | 33.35 | 2 | 1 | 1 | |||
| 25 Nov | 2309.40 | 740.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2278.85 | 740.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2253.95 | 740.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 2263.25 | 740.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2263.25 | 740.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2242.00 | 740.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2433.15 | 740.4 | 740.40 | - | 0 | 0 | 0 | |||
| 31 Oct | 2500.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2550.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2553.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2515.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2485.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2503.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2508.60 | 0 | - | 0 | 0 | 0 | ||||
For Indiamart Intermesh Ltd - strike price 2200 expiring on 26DEC2024
Delta for 2200 CE is -
Historical price for 2200 CE is as follows
On 20 Dec INDIAMART was trading at 2249.95. The strike last trading price was 62.15, which was -110.80 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 14
On 19 Dec INDIAMART was trading at 2363.40. The strike last trading price was 172.95, which was 22.15 higher than the previous day. The implied volatity was 51.06, the open interest changed by 0 which decreased total open position to 3
On 18 Dec INDIAMART was trading at 2359.90. The strike last trading price was 150.8, 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 Dec INDIAMART was trading at 2367.20. The strike last trading price was 150.8, 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 Dec INDIAMART was trading at 2377.95. The strike last trading price was 150.8, 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 Dec INDIAMART was trading at 2385.55. The strike last trading price was 150.8, 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 12 Dec INDIAMART was trading at 2331.35. The strike last trading price was 150.8, which was -59.20 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 4
On 11 Dec INDIAMART was trading at 2398.70. The strike last trading price was 210, which was 29.00 higher than the previous day. The implied volatity was 26.91, the open interest changed by 0 which decreased total open position to 4
On 10 Dec INDIAMART was trading at 2377.35. The strike last trading price was 181, 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 9 Dec INDIAMART was trading at 2371.15. The strike last trading price was 181, 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 Dec INDIAMART was trading at 2357.85. The strike last trading price was 181, 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 5 Dec INDIAMART was trading at 2367.60. The strike last trading price was 181, 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 4 Dec INDIAMART was trading at 2365.40. The strike last trading price was 181, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Dec INDIAMART was trading at 2357.55. The strike last trading price was 180, which was -5.30 lower than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 2
On 2 Dec INDIAMART was trading at 2362.80. The strike last trading price was 185.3, 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 29 Nov INDIAMART was trading at 2344.90. The strike last trading price was 185.3, 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 28 Nov INDIAMART was trading at 2341.40. The strike last trading price was 185.3, 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 Nov INDIAMART was trading at 2367.15. The strike last trading price was 185.3, 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 26 Nov INDIAMART was trading at 2334.15. The strike last trading price was 185.3, which was -555.10 lower than the previous day. The implied volatity was 33.35, the open interest changed by 1 which increased total open position to 1
On 25 Nov INDIAMART was trading at 2309.40. The strike last trading price was 740.4, 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 INDIAMART was trading at 2278.85. The strike last trading price was 740.4, 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 21 Nov INDIAMART was trading at 2253.95. The strike last trading price was 740.4, 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 Nov INDIAMART was trading at 2263.25. The strike last trading price was 740.4, 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 Nov INDIAMART was trading at 2263.25. The strike last trading price was 740.4, 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 Nov INDIAMART was trading at 2242.00. The strike last trading price was 740.4, 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 Nov INDIAMART was trading at 2433.15. The strike last trading price was 740.4, which was 740.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct INDIAMART was trading at 2500.00. 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 Oct INDIAMART was trading at 2550.00. 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 29 Oct INDIAMART was trading at 2553.80. 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 28 Oct INDIAMART was trading at 2515.95. 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 23 Oct INDIAMART was trading at 2485.40. 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 22 Oct INDIAMART was trading at 2503.95. 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 21 Oct INDIAMART was trading at 2508.60. 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
| INDIAMART 26DEC2024 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.85
Theta: -2.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2249.95 | 12.1 | 7.65 | 33.38 | 1,047 | 50 | 368 |
| 19 Dec | 2363.40 | 4.45 | 1.45 | 36.71 | 671 | -45 | 317 |
| 18 Dec | 2359.90 | 3 | -0.50 | 32.08 | 535 | 101 | 361 |
| 17 Dec | 2367.20 | 3.5 | -0.25 | 32.53 | 380 | -37 | 262 |
| 16 Dec | 2377.95 | 3.75 | 0.20 | 31.95 | 350 | -63 | 295 |
| 13 Dec | 2385.55 | 3.55 | -5.30 | 29.16 | 580 | -66 | 361 |
| 12 Dec | 2331.35 | 8.85 | 4.30 | 29.86 | 1,347 | 172 | 424 |
| 11 Dec | 2398.70 | 4.55 | -3.75 | 30.08 | 212 | 33 | 256 |
| 10 Dec | 2377.35 | 8.3 | -0.75 | 32.22 | 290 | 44 | 224 |
| 9 Dec | 2371.15 | 9.05 | -1.80 | 31.19 | 167 | 13 | 183 |
| 6 Dec | 2357.85 | 10.85 | -1.10 | 29.50 | 103 | -23 | 170 |
| 5 Dec | 2367.60 | 11.95 | -2.90 | 30.84 | 185 | 22 | 194 |
| 4 Dec | 2365.40 | 14.85 | 0.75 | 32.58 | 42 | -3 | 173 |
| 3 Dec | 2357.55 | 14.1 | -4.10 | 30.21 | 46 | -12 | 176 |
| 2 Dec | 2362.80 | 18.2 | -5.20 | 32.44 | 86 | 6 | 190 |
| 29 Nov | 2344.90 | 23.4 | 1.40 | 32.50 | 101 | 10 | 185 |
| 28 Nov | 2341.40 | 22 | 0.45 | 31.63 | 115 | 12 | 174 |
| 27 Nov | 2367.15 | 21.55 | -6.55 | 33.06 | 65 | 14 | 163 |
| 26 Nov | 2334.15 | 28.1 | -9.75 | 32.17 | 143 | 93 | 149 |
| 25 Nov | 2309.40 | 37.85 | -13.90 | 33.51 | 56 | 30 | 56 |
| 22 Nov | 2278.85 | 51.75 | -7.70 | 33.69 | 11 | 9 | 35 |
| 21 Nov | 2253.95 | 59.45 | 2.50 | 33.80 | 15 | 6 | 26 |
| 20 Nov | 2263.25 | 56.95 | 0.00 | 31.45 | 24 | 16 | 19 |
| 19 Nov | 2263.25 | 56.95 | -4.15 | 31.45 | 24 | 15 | 19 |
| 18 Nov | 2242.00 | 61.1 | 49.90 | 32.00 | 6 | 4 | 4 |
| 5 Nov | 2433.15 | 11.2 | 0.00 | 7.54 | 0 | 0 | 0 |
| 31 Oct | 2500.00 | 11.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2550.00 | 11.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2553.80 | 11.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2515.95 | 11.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2485.40 | 11.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2503.95 | 11.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2508.60 | 11.2 | - | 0 | 0 | 0 | |
For Indiamart Intermesh Ltd - strike price 2200 expiring on 26DEC2024
Delta for 2200 PE is -0.21
Historical price for 2200 PE is as follows
On 20 Dec INDIAMART was trading at 2249.95. The strike last trading price was 12.1, which was 7.65 higher than the previous day. The implied volatity was 33.38, the open interest changed by 50 which increased total open position to 368
On 19 Dec INDIAMART was trading at 2363.40. The strike last trading price was 4.45, which was 1.45 higher than the previous day. The implied volatity was 36.71, the open interest changed by -45 which decreased total open position to 317
On 18 Dec INDIAMART was trading at 2359.90. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was 32.08, the open interest changed by 101 which increased total open position to 361
On 17 Dec INDIAMART was trading at 2367.20. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was 32.53, the open interest changed by -37 which decreased total open position to 262
On 16 Dec INDIAMART was trading at 2377.95. The strike last trading price was 3.75, which was 0.20 higher than the previous day. The implied volatity was 31.95, the open interest changed by -63 which decreased total open position to 295
On 13 Dec INDIAMART was trading at 2385.55. The strike last trading price was 3.55, which was -5.30 lower than the previous day. The implied volatity was 29.16, the open interest changed by -66 which decreased total open position to 361
On 12 Dec INDIAMART was trading at 2331.35. The strike last trading price was 8.85, which was 4.30 higher than the previous day. The implied volatity was 29.86, the open interest changed by 172 which increased total open position to 424
On 11 Dec INDIAMART was trading at 2398.70. The strike last trading price was 4.55, which was -3.75 lower than the previous day. The implied volatity was 30.08, the open interest changed by 33 which increased total open position to 256
On 10 Dec INDIAMART was trading at 2377.35. The strike last trading price was 8.3, which was -0.75 lower than the previous day. The implied volatity was 32.22, the open interest changed by 44 which increased total open position to 224
On 9 Dec INDIAMART was trading at 2371.15. The strike last trading price was 9.05, which was -1.80 lower than the previous day. The implied volatity was 31.19, the open interest changed by 13 which increased total open position to 183
On 6 Dec INDIAMART was trading at 2357.85. The strike last trading price was 10.85, which was -1.10 lower than the previous day. The implied volatity was 29.50, the open interest changed by -23 which decreased total open position to 170
On 5 Dec INDIAMART was trading at 2367.60. The strike last trading price was 11.95, which was -2.90 lower than the previous day. The implied volatity was 30.84, the open interest changed by 22 which increased total open position to 194
On 4 Dec INDIAMART was trading at 2365.40. The strike last trading price was 14.85, which was 0.75 higher than the previous day. The implied volatity was 32.58, the open interest changed by -3 which decreased total open position to 173
On 3 Dec INDIAMART was trading at 2357.55. The strike last trading price was 14.1, which was -4.10 lower than the previous day. The implied volatity was 30.21, the open interest changed by -12 which decreased total open position to 176
On 2 Dec INDIAMART was trading at 2362.80. The strike last trading price was 18.2, which was -5.20 lower than the previous day. The implied volatity was 32.44, the open interest changed by 6 which increased total open position to 190
On 29 Nov INDIAMART was trading at 2344.90. The strike last trading price was 23.4, which was 1.40 higher than the previous day. The implied volatity was 32.50, the open interest changed by 10 which increased total open position to 185
On 28 Nov INDIAMART was trading at 2341.40. The strike last trading price was 22, which was 0.45 higher than the previous day. The implied volatity was 31.63, the open interest changed by 12 which increased total open position to 174
On 27 Nov INDIAMART was trading at 2367.15. The strike last trading price was 21.55, which was -6.55 lower than the previous day. The implied volatity was 33.06, the open interest changed by 14 which increased total open position to 163
On 26 Nov INDIAMART was trading at 2334.15. The strike last trading price was 28.1, which was -9.75 lower than the previous day. The implied volatity was 32.17, the open interest changed by 93 which increased total open position to 149
On 25 Nov INDIAMART was trading at 2309.40. The strike last trading price was 37.85, which was -13.90 lower than the previous day. The implied volatity was 33.51, the open interest changed by 30 which increased total open position to 56
On 22 Nov INDIAMART was trading at 2278.85. The strike last trading price was 51.75, which was -7.70 lower than the previous day. The implied volatity was 33.69, the open interest changed by 9 which increased total open position to 35
On 21 Nov INDIAMART was trading at 2253.95. The strike last trading price was 59.45, which was 2.50 higher than the previous day. The implied volatity was 33.80, the open interest changed by 6 which increased total open position to 26
On 20 Nov INDIAMART was trading at 2263.25. The strike last trading price was 56.95, which was 0.00 lower than the previous day. The implied volatity was 31.45, the open interest changed by 16 which increased total open position to 19
On 19 Nov INDIAMART was trading at 2263.25. The strike last trading price was 56.95, which was -4.15 lower than the previous day. The implied volatity was 31.45, the open interest changed by 15 which increased total open position to 19
On 18 Nov INDIAMART was trading at 2242.00. The strike last trading price was 61.1, which was 49.90 higher than the previous day. The implied volatity was 32.00, the open interest changed by 4 which increased total open position to 4
On 5 Nov INDIAMART was trading at 2433.15. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was 7.54, the open interest changed by 0 which decreased total open position to 0
On 31 Oct INDIAMART was trading at 2500.00. The strike last trading price was 11.2, 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 Oct INDIAMART was trading at 2550.00. The strike last trading price was 11.2, 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 29 Oct INDIAMART was trading at 2553.80. The strike last trading price was 11.2, 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 28 Oct INDIAMART was trading at 2515.95. The strike last trading price was 11.2, 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 23 Oct INDIAMART was trading at 2485.40. The strike last trading price was 11.2, 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 22 Oct INDIAMART was trading at 2503.95. The strike last trading price was 11.2, 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 21 Oct INDIAMART was trading at 2508.60. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
