INDIAMART
Indiamart Intermesh Ltd
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