`
[--[65.84.65.76]--]
INDIAMART
Indiamart Intermesh Ltd

2176.45 -73.95 (-3.29%)

Back to Option Chain


Historical option data for INDIAMART

06 Jan 2025 04:13 PM IST
INDIAMART 30JAN2025 2500 CE
Delta: 0.09
Vega: 0.93
Theta: -0.77
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
6 Jan 2176.45 8.65 -9.35 37.10 250 -39 174
3 Jan 2250.40 18 -2.50 34.97 429 28 217
2 Jan 2307.75 20.5 2.70 29.67 59 3 188
1 Jan 2284.80 17.8 3.70 29.71 139 20 186
31 Dec 2248.80 14.1 -3.35 30.66 30 2 166
30 Dec 2268.80 17.45 3.15 31.15 145 50 160
27 Dec 2256.35 14.3 2.70 28.06 264 59 111
26 Dec 2231.50 11.6 -6.45 27.55 40 1 52
24 Dec 2245.45 18.05 -2.25 29.93 314 14 50
23 Dec 2252.20 20.3 -19.70 28.52 536 33 36
20 Dec 2249.95 40 -4.00 35.87 1 0 2
18 Dec 2359.90 44 -196.45 26.80 2 1 1
2 Dec 2362.80 240.45 0.00 2.58 0 0 0
25 Nov 2309.40 240.45 0.00 3.63 0 0 0
22 Nov 2278.85 240.45 0.00 4.37 0 0 0
21 Nov 2253.95 240.45 240.45 4.83 0 0 0
20 Nov 2263.25 0 0.00 4.49 0 0 0
19 Nov 2263.25 0 0.00 4.49 0 0 0
18 Nov 2242.00 0 0.00 5.11 0 0 0
14 Nov 2284.15 0 0.00 4.02 0 0 0
13 Nov 2297.60 0 0.00 3.72 0 0 0
12 Nov 2308.15 0 0.00 3.14 0 0 0
11 Nov 2369.20 0 0.00 1.88 0 0 0
8 Nov 2373.45 0 0.00 1.46 0 0 0
7 Nov 2408.90 0 0.00 0.80 0 0 0
6 Nov 2462.80 0 0.00 - 0 0 0
5 Nov 2433.15 0 0.00 0.13 0 0 0
4 Nov 2462.90 0 - 0 0 0


For Indiamart Intermesh Ltd - strike price 2500 expiring on 30JAN2025

Delta for 2500 CE is 0.09

Historical price for 2500 CE is as follows

On 6 Jan INDIAMART was trading at 2176.45. The strike last trading price was 8.65, which was -9.35 lower than the previous day. The implied volatity was 37.10, the open interest changed by -39 which decreased total open position to 174


On 3 Jan INDIAMART was trading at 2250.40. The strike last trading price was 18, which was -2.50 lower than the previous day. The implied volatity was 34.97, the open interest changed by 28 which increased total open position to 217


On 2 Jan INDIAMART was trading at 2307.75. The strike last trading price was 20.5, which was 2.70 higher than the previous day. The implied volatity was 29.67, the open interest changed by 3 which increased total open position to 188


On 1 Jan INDIAMART was trading at 2284.80. The strike last trading price was 17.8, which was 3.70 higher than the previous day. The implied volatity was 29.71, the open interest changed by 20 which increased total open position to 186


On 31 Dec INDIAMART was trading at 2248.80. The strike last trading price was 14.1, which was -3.35 lower than the previous day. The implied volatity was 30.66, the open interest changed by 2 which increased total open position to 166


On 30 Dec INDIAMART was trading at 2268.80. The strike last trading price was 17.45, which was 3.15 higher than the previous day. The implied volatity was 31.15, the open interest changed by 50 which increased total open position to 160


On 27 Dec INDIAMART was trading at 2256.35. The strike last trading price was 14.3, which was 2.70 higher than the previous day. The implied volatity was 28.06, the open interest changed by 59 which increased total open position to 111


On 26 Dec INDIAMART was trading at 2231.50. The strike last trading price was 11.6, which was -6.45 lower than the previous day. The implied volatity was 27.55, the open interest changed by 1 which increased total open position to 52


On 24 Dec INDIAMART was trading at 2245.45. The strike last trading price was 18.05, which was -2.25 lower than the previous day. The implied volatity was 29.93, the open interest changed by 14 which increased total open position to 50


On 23 Dec INDIAMART was trading at 2252.20. The strike last trading price was 20.3, which was -19.70 lower than the previous day. The implied volatity was 28.52, the open interest changed by 33 which increased total open position to 36


On 20 Dec INDIAMART was trading at 2249.95. The strike last trading price was 40, which was -4.00 lower than the previous day. The implied volatity was 35.87, the open interest changed by 0 which decreased total open position to 2


On 18 Dec INDIAMART was trading at 2359.90. The strike last trading price was 44, which was -196.45 lower than the previous day. The implied volatity was 26.80, the open interest changed by 1 which increased total open position to 1


On 2 Dec INDIAMART was trading at 2362.80. The strike last trading price was 240.45, which was 0.00 lower than the previous day. The implied volatity was 2.58, 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 240.45, which was 0.00 lower than the previous day. The implied volatity was 3.63, 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 240.45, which was 0.00 lower than the previous day. The implied volatity was 4.37, 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 240.45, which was 240.45 higher than the previous day. The implied volatity was 4.83, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.49, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.49, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0


On 14 Nov INDIAMART was trading at 2284.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0


On 13 Nov INDIAMART was trading at 2297.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0


On 12 Nov INDIAMART was trading at 2308.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0


On 11 Nov INDIAMART was trading at 2369.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0


On 8 Nov INDIAMART was trading at 2373.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0


On 7 Nov INDIAMART was trading at 2408.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0


On 6 Nov INDIAMART was trading at 2462.80. 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 0 which decreased total open position to 0


On 5 Nov INDIAMART was trading at 2433.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.13, 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 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 30JAN2025 2500 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
6 Jan 2176.45 226.45 0.00 0.00 0 0 0
3 Jan 2250.40 226.45 0.00 0.00 0 0 0
2 Jan 2307.75 226.45 0.00 0.00 0 0 0
1 Jan 2284.80 226.45 -17.55 38.48 2 0 0
31 Dec 2248.80 244 0.00 0.00 0 0 0
30 Dec 2268.80 244 0.00 0.00 0 0 0
27 Dec 2256.35 244 -11.00 33.67 3 -1 27
26 Dec 2231.50 255 0.00 30.93 3 2 27
24 Dec 2245.45 255 10.00 34.15 21 19 23
23 Dec 2252.20 245 95.00 37.82 1 0 3
20 Dec 2249.95 150 -45.45 0.00 0 3 0
18 Dec 2359.90 195.45 0.00 - 0 0 0
2 Dec 2362.80 195.45 195.45 - 0 0 0
25 Nov 2309.40 0 0.00 - 0 0 0
22 Nov 2278.85 0 0.00 - 0 0 0
21 Nov 2253.95 0 0.00 - 0 0 0
20 Nov 2263.25 0 0.00 - 0 0 0
19 Nov 2263.25 0 0.00 - 0 0 0
18 Nov 2242.00 0 0.00 - 0 0 0
14 Nov 2284.15 0 0.00 - 0 0 0
13 Nov 2297.60 0 0.00 - 0 0 0
12 Nov 2308.15 0 0.00 - 0 0 0
11 Nov 2369.20 0 0.00 - 0 0 0
8 Nov 2373.45 0 0.00 - 0 0 0
7 Nov 2408.90 0 0.00 - 0 0 0
6 Nov 2462.80 0 0.00 0.51 0 0 0
5 Nov 2433.15 0 0.00 - 0 0 0
4 Nov 2462.90 0 0.54 0 0 0


For Indiamart Intermesh Ltd - strike price 2500 expiring on 30JAN2025

Delta for 2500 PE is 0.00

Historical price for 2500 PE is as follows

On 6 Jan INDIAMART was trading at 2176.45. The strike last trading price was 226.45, 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 3 Jan INDIAMART was trading at 2250.40. The strike last trading price was 226.45, 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 INDIAMART was trading at 2307.75. The strike last trading price was 226.45, 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 INDIAMART was trading at 2284.80. The strike last trading price was 226.45, which was -17.55 lower than the previous day. The implied volatity was 38.48, the open interest changed by 0 which decreased total open position to 0


On 31 Dec INDIAMART was trading at 2248.80. The strike last trading price was 244, 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 INDIAMART was trading at 2268.80. The strike last trading price was 244, 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 INDIAMART was trading at 2256.35. The strike last trading price was 244, which was -11.00 lower than the previous day. The implied volatity was 33.67, the open interest changed by -1 which decreased total open position to 27


On 26 Dec INDIAMART was trading at 2231.50. The strike last trading price was 255, which was 0.00 lower than the previous day. The implied volatity was 30.93, the open interest changed by 2 which increased total open position to 27


On 24 Dec INDIAMART was trading at 2245.45. The strike last trading price was 255, which was 10.00 higher than the previous day. The implied volatity was 34.15, the open interest changed by 19 which increased total open position to 23


On 23 Dec INDIAMART was trading at 2252.20. The strike last trading price was 245, which was 95.00 higher than the previous day. The implied volatity was 37.82, the open interest changed by 0 which decreased total open position to 3


On 20 Dec INDIAMART was trading at 2249.95. The strike last trading price was 150, which was -45.45 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 18 Dec INDIAMART was trading at 2359.90. The strike last trading price was 195.45, 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 195.45, which was 195.45 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 14 Nov INDIAMART was trading at 2284.15. 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 0 which decreased total open position to 0


On 13 Nov INDIAMART was trading at 2297.60. 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 0 which decreased total open position to 0


On 12 Nov INDIAMART was trading at 2308.15. 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 0 which decreased total open position to 0


On 11 Nov INDIAMART was trading at 2369.20. 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 0 which decreased total open position to 0


On 8 Nov INDIAMART was trading at 2373.45. 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 0 which decreased total open position to 0


On 7 Nov INDIAMART was trading at 2408.90. 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 0 which decreased total open position to 0


On 6 Nov INDIAMART was trading at 2462.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.51, 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 0, 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 0, which was lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0