INDIAMART
Indiamart Intermesh Ltd
Historical option data for INDIAMART
03 Dec 2024 04:13 PM IST
| INDIAMART 26DEC2024 2400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 2.35
Theta: -1.71
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 2357.55 | 55 | -6.00 | 28.09 | 388 | 13 | 266 | |||
| 2 Dec | 2362.80 | 61 | 0.20 | 29.90 | 280 | 45 | 251 | |||
| 29 Nov | 2344.90 | 60.8 | -4.20 | 30.09 | 297 | 16 | 206 | |||
| 28 Nov | 2341.40 | 65 | -12.30 | 30.37 | 173 | 11 | 189 | |||
| 27 Nov | 2367.15 | 77.3 | 15.30 | 30.59 | 328 | 49 | 178 | |||
|
|
||||||||||
| 26 Nov | 2334.15 | 62 | 3.05 | 30.75 | 185 | 32 | 129 | |||
| 25 Nov | 2309.40 | 58.95 | 7.95 | 32.90 | 146 | 54 | 96 | |||
| 22 Nov | 2278.85 | 51 | 7.60 | 33.18 | 48 | 16 | 58 | |||
| 21 Nov | 2253.95 | 43.4 | -2.10 | 32.11 | 16 | 2 | 42 | |||
| 20 Nov | 2263.25 | 45.5 | 0.00 | 32.16 | 26 | 8 | 38 | |||
| 19 Nov | 2263.25 | 45.5 | -0.50 | 32.16 | 26 | 6 | 38 | |||
| 18 Nov | 2242.00 | 46 | -6.00 | 32.83 | 34 | 18 | 31 | |||
| 14 Nov | 2284.15 | 52 | -14.25 | 27.63 | 12 | 2 | 13 | |||
| 13 Nov | 2297.60 | 66.25 | -3.80 | 30.66 | 8 | 5 | 11 | |||
| 12 Nov | 2308.15 | 70.05 | -38.95 | 30.40 | 6 | 4 | 6 | |||
| 11 Nov | 2369.20 | 109 | -456.25 | 33.10 | 1 | 0 | 1 | |||
| 5 Nov | 2433.15 | 565.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2462.90 | 565.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 2551.15 | 565.25 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2500.00 | 565.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2550.00 | 565.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2553.80 | 565.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2515.95 | 565.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2485.40 | 565.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2503.95 | 565.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2508.60 | 565.25 | 565.25 | - | 0 | 0 | 0 | |||
| 7 Oct | 2779.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2840.90 | 0 | - | 0 | 0 | 0 | ||||
For Indiamart Intermesh Ltd - strike price 2400 expiring on 26DEC2024
Delta for 2400 CE is 0.45
Historical price for 2400 CE is as follows
On 3 Dec INDIAMART was trading at 2357.55. The strike last trading price was 55, which was -6.00 lower than the previous day. The implied volatity was 28.09, the open interest changed by 13 which increased total open position to 266
On 2 Dec INDIAMART was trading at 2362.80. The strike last trading price was 61, which was 0.20 higher than the previous day. The implied volatity was 29.90, the open interest changed by 45 which increased total open position to 251
On 29 Nov INDIAMART was trading at 2344.90. The strike last trading price was 60.8, which was -4.20 lower than the previous day. The implied volatity was 30.09, the open interest changed by 16 which increased total open position to 206
On 28 Nov INDIAMART was trading at 2341.40. The strike last trading price was 65, which was -12.30 lower than the previous day. The implied volatity was 30.37, the open interest changed by 11 which increased total open position to 189
On 27 Nov INDIAMART was trading at 2367.15. The strike last trading price was 77.3, which was 15.30 higher than the previous day. The implied volatity was 30.59, the open interest changed by 49 which increased total open position to 178
On 26 Nov INDIAMART was trading at 2334.15. The strike last trading price was 62, which was 3.05 higher than the previous day. The implied volatity was 30.75, the open interest changed by 32 which increased total open position to 129
On 25 Nov INDIAMART was trading at 2309.40. The strike last trading price was 58.95, which was 7.95 higher than the previous day. The implied volatity was 32.90, the open interest changed by 54 which increased total open position to 96
On 22 Nov INDIAMART was trading at 2278.85. The strike last trading price was 51, which was 7.60 higher than the previous day. The implied volatity was 33.18, the open interest changed by 16 which increased total open position to 58
On 21 Nov INDIAMART was trading at 2253.95. The strike last trading price was 43.4, which was -2.10 lower than the previous day. The implied volatity was 32.11, the open interest changed by 2 which increased total open position to 42
On 20 Nov INDIAMART was trading at 2263.25. The strike last trading price was 45.5, which was 0.00 lower than the previous day. The implied volatity was 32.16, the open interest changed by 8 which increased total open position to 38
On 19 Nov INDIAMART was trading at 2263.25. The strike last trading price was 45.5, which was -0.50 lower than the previous day. The implied volatity was 32.16, the open interest changed by 6 which increased total open position to 38
On 18 Nov INDIAMART was trading at 2242.00. The strike last trading price was 46, which was -6.00 lower than the previous day. The implied volatity was 32.83, the open interest changed by 18 which increased total open position to 31
On 14 Nov INDIAMART was trading at 2284.15. The strike last trading price was 52, which was -14.25 lower than the previous day. The implied volatity was 27.63, the open interest changed by 2 which increased total open position to 13
On 13 Nov INDIAMART was trading at 2297.60. The strike last trading price was 66.25, which was -3.80 lower than the previous day. The implied volatity was 30.66, the open interest changed by 5 which increased total open position to 11
On 12 Nov INDIAMART was trading at 2308.15. The strike last trading price was 70.05, which was -38.95 lower than the previous day. The implied volatity was 30.40, the open interest changed by 4 which increased total open position to 6
On 11 Nov INDIAMART was trading at 2369.20. The strike last trading price was 109, which was -456.25 lower than the previous day. The implied volatity was 33.10, the open interest changed by 0 which decreased total open position to 1
On 5 Nov INDIAMART was trading at 2433.15. The strike last trading price was 565.25, 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 Nov INDIAMART was trading at 2462.90. The strike last trading price was 565.25, 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 1 Nov INDIAMART was trading at 2551.15. The strike last trading price was 565.25, 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 31 Oct INDIAMART was trading at 2500.00. The strike last trading price was 565.25, 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 565.25, 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 565.25, 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 565.25, 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 565.25, 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 565.25, 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 565.25, which was 565.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INDIAMART was trading at 2779.15. 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 4 Oct INDIAMART was trading at 2840.90. 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 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 2.35
Theta: -1.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 2357.55 | 83.9 | -4.85 | 29.78 | 24 | 4 | 93 |
| 2 Dec | 2362.80 | 88.75 | -8.25 | 31.30 | 60 | 9 | 88 |
| 29 Nov | 2344.90 | 97 | -3.00 | 30.44 | 21 | 8 | 77 |
| 28 Nov | 2341.40 | 100 | 8.00 | 32.05 | 36 | 8 | 69 |
| 27 Nov | 2367.15 | 92 | -23.00 | 32.72 | 29 | 20 | 60 |
| 26 Nov | 2334.15 | 115 | -14.00 | 33.50 | 15 | 14 | 39 |
| 25 Nov | 2309.40 | 129 | -55.00 | 32.91 | 15 | 12 | 22 |
| 22 Nov | 2278.85 | 184 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2253.95 | 184 | 48.60 | 39.38 | 1 | 0 | 10 |
| 20 Nov | 2263.25 | 135.4 | 0.00 | 17.96 | 1 | 1 | 9 |
| 19 Nov | 2263.25 | 135.4 | -22.15 | 17.96 | 1 | 0 | 9 |
| 18 Nov | 2242.00 | 157.55 | 7.55 | 25.33 | 5 | 3 | 8 |
| 14 Nov | 2284.15 | 150 | 25.00 | 32.84 | 1 | 0 | 4 |
| 13 Nov | 2297.60 | 125 | 0.00 | 26.34 | 1 | 0 | 4 |
| 12 Nov | 2308.15 | 125 | 25.00 | 27.74 | 3 | 1 | 3 |
| 11 Nov | 2369.20 | 100 | 67.50 | 29.75 | 1 | 0 | 1 |
| 5 Nov | 2433.15 | 32.5 | 0.00 | 2.01 | 0 | 0 | 0 |
| 4 Nov | 2462.90 | 32.5 | 0.00 | 2.78 | 0 | 0 | 0 |
| 1 Nov | 2551.15 | 32.5 | 0.00 | 4.94 | 0 | 0 | 0 |
| 31 Oct | 2500.00 | 32.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2550.00 | 32.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2553.80 | 32.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2515.95 | 32.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2485.40 | 32.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2503.95 | 32.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2508.60 | 32.5 | 32.50 | - | 0 | 0 | 0 |
| 7 Oct | 2779.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2840.90 | 0 | - | 0 | 0 | 0 | |
For Indiamart Intermesh Ltd - strike price 2400 expiring on 26DEC2024
Delta for 2400 PE is -0.54
Historical price for 2400 PE is as follows
On 3 Dec INDIAMART was trading at 2357.55. The strike last trading price was 83.9, which was -4.85 lower than the previous day. The implied volatity was 29.78, the open interest changed by 4 which increased total open position to 93
On 2 Dec INDIAMART was trading at 2362.80. The strike last trading price was 88.75, which was -8.25 lower than the previous day. The implied volatity was 31.30, the open interest changed by 9 which increased total open position to 88
On 29 Nov INDIAMART was trading at 2344.90. The strike last trading price was 97, which was -3.00 lower than the previous day. The implied volatity was 30.44, the open interest changed by 8 which increased total open position to 77
On 28 Nov INDIAMART was trading at 2341.40. The strike last trading price was 100, which was 8.00 higher than the previous day. The implied volatity was 32.05, the open interest changed by 8 which increased total open position to 69
On 27 Nov INDIAMART was trading at 2367.15. The strike last trading price was 92, which was -23.00 lower than the previous day. The implied volatity was 32.72, the open interest changed by 20 which increased total open position to 60
On 26 Nov INDIAMART was trading at 2334.15. The strike last trading price was 115, which was -14.00 lower than the previous day. The implied volatity was 33.50, the open interest changed by 14 which increased total open position to 39
On 25 Nov INDIAMART was trading at 2309.40. The strike last trading price was 129, which was -55.00 lower than the previous day. The implied volatity was 32.91, the open interest changed by 12 which increased total open position to 22
On 22 Nov INDIAMART was trading at 2278.85. The strike last trading price was 184, 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 Nov INDIAMART was trading at 2253.95. The strike last trading price was 184, which was 48.60 higher than the previous day. The implied volatity was 39.38, the open interest changed by 0 which decreased total open position to 10
On 20 Nov INDIAMART was trading at 2263.25. The strike last trading price was 135.4, which was 0.00 lower than the previous day. The implied volatity was 17.96, the open interest changed by 1 which increased total open position to 9
On 19 Nov INDIAMART was trading at 2263.25. The strike last trading price was 135.4, which was -22.15 lower than the previous day. The implied volatity was 17.96, the open interest changed by 0 which decreased total open position to 9
On 18 Nov INDIAMART was trading at 2242.00. The strike last trading price was 157.55, which was 7.55 higher than the previous day. The implied volatity was 25.33, the open interest changed by 3 which increased total open position to 8
On 14 Nov INDIAMART was trading at 2284.15. The strike last trading price was 150, which was 25.00 higher than the previous day. The implied volatity was 32.84, the open interest changed by 0 which decreased total open position to 4
On 13 Nov INDIAMART was trading at 2297.60. The strike last trading price was 125, which was 0.00 lower than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 4
On 12 Nov INDIAMART was trading at 2308.15. The strike last trading price was 125, which was 25.00 higher than the previous day. The implied volatity was 27.74, the open interest changed by 1 which increased total open position to 3
On 11 Nov INDIAMART was trading at 2369.20. The strike last trading price was 100, which was 67.50 higher than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 1
On 5 Nov INDIAMART was trading at 2433.15. The strike last trading price was 32.5, which was 0.00 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 4 Nov INDIAMART was trading at 2462.90. The strike last trading price was 32.5, which was 0.00 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 1 Nov INDIAMART was trading at 2551.15. The strike last trading price was 32.5, which was 0.00 lower than the previous day. The implied volatity was 4.94, 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 32.5, 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 32.5, 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 32.5, 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 32.5, 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 32.5, 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 32.5, 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 32.5, which was 32.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INDIAMART was trading at 2779.15. 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 4 Oct INDIAMART was trading at 2840.90. 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
