INDIAMART
Indiamart Intermesh Ltd
Historical option data for INDIAMART
20 Dec 2024 04:13 PM IST
| INDIAMART 26DEC2024 2450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.28
Theta: -0.81
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2249.95 | 1.8 | -9.65 | 33.93 | 992 | 29 | 291 | |||
| 19 Dec | 2363.40 | 11.45 | -3.85 | 31.69 | 389 | -62 | 262 | |||
| 18 Dec | 2359.90 | 15.3 | -3.70 | 32.21 | 979 | -159 | 334 | |||
| 17 Dec | 2367.20 | 19 | -0.75 | 31.63 | 3,210 | 281 | 495 | |||
| 16 Dec | 2377.95 | 19.75 | -1.75 | 29.64 | 371 | -41 | 219 | |||
| 13 Dec | 2385.55 | 21.5 | 2.50 | 24.64 | 414 | -54 | 261 | |||
| 12 Dec | 2331.35 | 19 | -20.95 | 29.82 | 355 | 83 | 317 | |||
| 11 Dec | 2398.70 | 39.95 | 2.35 | 30.78 | 464 | 1 | 235 | |||
| 10 Dec | 2377.35 | 37.6 | 5.75 | 31.60 | 622 | 152 | 235 | |||
| 9 Dec | 2371.15 | 31.85 | 2.05 | 29.00 | 109 | -19 | 82 | |||
| 6 Dec | 2357.85 | 29.8 | -6.25 | 27.04 | 476 | 31 | 101 | |||
| 5 Dec | 2367.60 | 36.05 | -3.20 | 27.73 | 135 | -28 | 71 | |||
|
|
||||||||||
| 4 Dec | 2365.40 | 39.25 | 4.50 | 28.26 | 226 | 79 | 100 | |||
| 3 Dec | 2357.55 | 34.75 | -6.25 | 27.25 | 5 | 0 | 20 | |||
| 2 Dec | 2362.80 | 41 | -2.70 | 29.39 | 27 | 2 | 20 | |||
| 29 Nov | 2344.90 | 43.7 | -7.70 | 30.49 | 6 | 2 | 17 | |||
| 28 Nov | 2341.40 | 51.4 | -9.60 | 32.42 | 21 | 8 | 14 | |||
| 27 Nov | 2367.15 | 61 | 16.30 | 32.30 | 1 | 0 | 6 | |||
| 26 Nov | 2334.15 | 44.7 | 10.75 | 30.80 | 12 | 5 | 7 | |||
| 25 Nov | 2309.40 | 33.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 22 Nov | 2278.85 | 33.95 | -176.85 | 31.72 | 1 | 0 | 1 | |||
| 5 Nov | 2433.15 | 210.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2462.90 | 210.8 | 210.80 | - | 0 | 0 | 0 | |||
| 1 Nov | 2551.15 | 0 | - | 0 | 0 | 0 | ||||
For Indiamart Intermesh Ltd - strike price 2450 expiring on 26DEC2024
Delta for 2450 CE is 0.05
Historical price for 2450 CE is as follows
On 20 Dec INDIAMART was trading at 2249.95. The strike last trading price was 1.8, which was -9.65 lower than the previous day. The implied volatity was 33.93, the open interest changed by 29 which increased total open position to 291
On 19 Dec INDIAMART was trading at 2363.40. The strike last trading price was 11.45, which was -3.85 lower than the previous day. The implied volatity was 31.69, the open interest changed by -62 which decreased total open position to 262
On 18 Dec INDIAMART was trading at 2359.90. The strike last trading price was 15.3, which was -3.70 lower than the previous day. The implied volatity was 32.21, the open interest changed by -159 which decreased total open position to 334
On 17 Dec INDIAMART was trading at 2367.20. The strike last trading price was 19, which was -0.75 lower than the previous day. The implied volatity was 31.63, the open interest changed by 281 which increased total open position to 495
On 16 Dec INDIAMART was trading at 2377.95. The strike last trading price was 19.75, which was -1.75 lower than the previous day. The implied volatity was 29.64, the open interest changed by -41 which decreased total open position to 219
On 13 Dec INDIAMART was trading at 2385.55. The strike last trading price was 21.5, which was 2.50 higher than the previous day. The implied volatity was 24.64, the open interest changed by -54 which decreased total open position to 261
On 12 Dec INDIAMART was trading at 2331.35. The strike last trading price was 19, which was -20.95 lower than the previous day. The implied volatity was 29.82, the open interest changed by 83 which increased total open position to 317
On 11 Dec INDIAMART was trading at 2398.70. The strike last trading price was 39.95, which was 2.35 higher than the previous day. The implied volatity was 30.78, the open interest changed by 1 which increased total open position to 235
On 10 Dec INDIAMART was trading at 2377.35. The strike last trading price was 37.6, which was 5.75 higher than the previous day. The implied volatity was 31.60, the open interest changed by 152 which increased total open position to 235
On 9 Dec INDIAMART was trading at 2371.15. The strike last trading price was 31.85, which was 2.05 higher than the previous day. The implied volatity was 29.00, the open interest changed by -19 which decreased total open position to 82
On 6 Dec INDIAMART was trading at 2357.85. The strike last trading price was 29.8, which was -6.25 lower than the previous day. The implied volatity was 27.04, the open interest changed by 31 which increased total open position to 101
On 5 Dec INDIAMART was trading at 2367.60. The strike last trading price was 36.05, which was -3.20 lower than the previous day. The implied volatity was 27.73, the open interest changed by -28 which decreased total open position to 71
On 4 Dec INDIAMART was trading at 2365.40. The strike last trading price was 39.25, which was 4.50 higher than the previous day. The implied volatity was 28.26, the open interest changed by 79 which increased total open position to 100
On 3 Dec INDIAMART was trading at 2357.55. The strike last trading price was 34.75, which was -6.25 lower than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 20
On 2 Dec INDIAMART was trading at 2362.80. The strike last trading price was 41, which was -2.70 lower than the previous day. The implied volatity was 29.39, the open interest changed by 2 which increased total open position to 20
On 29 Nov INDIAMART was trading at 2344.90. The strike last trading price was 43.7, which was -7.70 lower than the previous day. The implied volatity was 30.49, the open interest changed by 2 which increased total open position to 17
On 28 Nov INDIAMART was trading at 2341.40. The strike last trading price was 51.4, which was -9.60 lower than the previous day. The implied volatity was 32.42, the open interest changed by 8 which increased total open position to 14
On 27 Nov INDIAMART was trading at 2367.15. The strike last trading price was 61, which was 16.30 higher than the previous day. The implied volatity was 32.30, the open interest changed by 0 which decreased total open position to 6
On 26 Nov INDIAMART was trading at 2334.15. The strike last trading price was 44.7, which was 10.75 higher than the previous day. The implied volatity was 30.80, the open interest changed by 5 which increased total open position to 7
On 25 Nov INDIAMART was trading at 2309.40. The strike last trading price was 33.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 22 Nov INDIAMART was trading at 2278.85. The strike last trading price was 33.95, which was -176.85 lower than the previous day. The implied volatity was 31.72, 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 210.8, 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 210.8, which was 210.80 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INDIAMART 26DEC2024 2450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2249.95 | 133.75 | 22.85 | - | 21 | 0 | 25 |
| 19 Dec | 2363.40 | 110.9 | 0.00 | 0.00 | 0 | 2 | 0 |
| 18 Dec | 2359.90 | 110.9 | 23.25 | 41.71 | 5 | 1 | 24 |
| 17 Dec | 2367.20 | 87.65 | 2.15 | 25.38 | 29 | 19 | 22 |
| 16 Dec | 2377.95 | 85.5 | 0.00 | 0.00 | 0 | 3 | 0 |
| 13 Dec | 2385.55 | 85.5 | -48.10 | 28.17 | 4 | 1 | 1 |
| 12 Dec | 2331.35 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2398.70 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2377.35 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2371.15 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2357.85 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2367.60 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2365.40 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2357.55 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2362.80 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2344.90 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2341.40 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2367.15 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2334.15 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2309.40 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2278.85 | 133.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2433.15 | 133.6 | 0.00 | 0.48 | 0 | 0 | 0 |
| 4 Nov | 2462.90 | 133.6 | 0.00 | 1.45 | 0 | 0 | 0 |
| 1 Nov | 2551.15 | 133.6 | 3.47 | 0 | 0 | 0 | |
For Indiamart Intermesh Ltd - strike price 2450 expiring on 26DEC2024
Delta for 2450 PE is -
Historical price for 2450 PE is as follows
On 20 Dec INDIAMART was trading at 2249.95. The strike last trading price was 133.75, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 19 Dec INDIAMART was trading at 2363.40. The strike last trading price was 110.9, 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 18 Dec INDIAMART was trading at 2359.90. The strike last trading price was 110.9, which was 23.25 higher than the previous day. The implied volatity was 41.71, the open interest changed by 1 which increased total open position to 24
On 17 Dec INDIAMART was trading at 2367.20. The strike last trading price was 87.65, which was 2.15 higher than the previous day. The implied volatity was 25.38, the open interest changed by 19 which increased total open position to 22
On 16 Dec INDIAMART was trading at 2377.95. The strike last trading price was 85.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 13 Dec INDIAMART was trading at 2385.55. The strike last trading price was 85.5, which was -48.10 lower than the previous day. The implied volatity was 28.17, the open interest changed by 1 which increased total open position to 1
On 12 Dec INDIAMART was trading at 2331.35. The strike last trading price was 133.6, 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 11 Dec INDIAMART was trading at 2398.70. The strike last trading price was 133.6, 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 10 Dec INDIAMART was trading at 2377.35. The strike last trading price was 133.6, 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 9 Dec INDIAMART was trading at 2371.15. The strike last trading price was 133.6, 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 6 Dec INDIAMART was trading at 2357.85. The strike last trading price was 133.6, 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 INDIAMART was trading at 2367.60. The strike last trading price was 133.6, 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 INDIAMART was trading at 2365.40. The strike last trading price was 133.6, 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 INDIAMART was trading at 2357.55. The strike last trading price was 133.6, 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 INDIAMART was trading at 2362.80. The strike last trading price was 133.6, 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 INDIAMART was trading at 2344.90. The strike last trading price was 133.6, 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 INDIAMART was trading at 2341.40. The strike last trading price was 133.6, 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 INDIAMART was trading at 2367.15. The strike last trading price was 133.6, 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 INDIAMART was trading at 2334.15. The strike last trading price was 133.6, 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 INDIAMART was trading at 2309.40. The strike last trading price was 133.6, 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 133.6, 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 133.6, which was 0.00 lower than the previous day. The implied volatity was 0.48, 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 133.6, which was 0.00 lower than the previous day. The implied volatity was 1.45, 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 133.6, which was lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
