INDIAMART
Indiamart Intermesh Ltd
Historical option data for INDIAMART
20 Dec 2024 04:13 PM IST
| INDIAMART 26DEC2024 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2249.95 | 1 | 0.00 | - | 8 | 1 | 29 | |||
| 18 Dec | 2359.90 | 1 | 0.00 | - | 4 | 0 | 27 | |||
| 17 Dec | 2367.20 | 1 | -0.20 | 48.19 | 28 | 3 | 26 | |||
| 16 Dec | 2377.95 | 1.2 | 1.00 | 45.88 | 4 | -2 | 24 | |||
| 13 Dec | 2385.55 | 0.2 | -1.25 | 31.68 | 2 | 0 | 24 | |||
| 12 Dec | 2331.35 | 1.45 | 0.15 | 43.10 | 25 | -2 | 24 | |||
| 11 Dec | 2398.70 | 1.3 | -0.15 | 36.20 | 6 | 0 | 26 | |||
| 10 Dec | 2377.35 | 1.45 | -1.15 | 36.92 | 25 | 3 | 27 | |||
| 5 Dec | 2367.60 | 2.6 | 0.60 | 35.71 | 13 | -3 | 25 | |||
| 4 Dec | 2365.40 | 2 | -0.60 | 33.81 | 2 | 0 | 28 | |||
| 3 Dec | 2357.55 | 2.6 | 0.10 | 34.87 | 118 | 8 | 31 | |||
| 2 Dec | 2362.80 | 2.5 | 0.00 | 33.87 | 13 | 1 | 22 | |||
| 29 Nov | 2344.90 | 2.5 | 0.05 | 32.70 | 24 | 5 | 16 | |||
| 28 Nov | 2341.40 | 2.45 | -2.05 | 31.69 | 2 | 1 | 10 | |||
| 27 Nov | 2367.15 | 4.5 | 1.20 | 33.17 | 5 | 4 | 8 | |||
| 26 Nov | 2334.15 | 3.3 | 3.30 | 33.28 | 7 | 4 | 4 | |||
| 1 Nov | 2551.15 | 0 | 0.00 | 5.68 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3013.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3038.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3045.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3040.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3030.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3011.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2993.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2998.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2961.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2779.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 2840.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2913.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2998.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2951.80 | 0 | - | 0 | 0 | 0 | ||||
For Indiamart Intermesh Ltd - strike price 2800 expiring on 26DEC2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 20 Dec INDIAMART was trading at 2249.95. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 29
On 18 Dec INDIAMART was trading at 2359.90. The strike last trading price was 1, 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 27
On 17 Dec INDIAMART was trading at 2367.20. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 48.19, the open interest changed by 3 which increased total open position to 26
On 16 Dec INDIAMART was trading at 2377.95. The strike last trading price was 1.2, which was 1.00 higher than the previous day. The implied volatity was 45.88, the open interest changed by -2 which decreased total open position to 24
On 13 Dec INDIAMART was trading at 2385.55. The strike last trading price was 0.2, which was -1.25 lower than the previous day. The implied volatity was 31.68, the open interest changed by 0 which decreased total open position to 24
On 12 Dec INDIAMART was trading at 2331.35. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 43.10, the open interest changed by -2 which decreased total open position to 24
On 11 Dec INDIAMART was trading at 2398.70. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 36.20, the open interest changed by 0 which decreased total open position to 26
On 10 Dec INDIAMART was trading at 2377.35. The strike last trading price was 1.45, which was -1.15 lower than the previous day. The implied volatity was 36.92, the open interest changed by 3 which increased total open position to 27
On 5 Dec INDIAMART was trading at 2367.60. The strike last trading price was 2.6, which was 0.60 higher than the previous day. The implied volatity was 35.71, the open interest changed by -3 which decreased total open position to 25
On 4 Dec INDIAMART was trading at 2365.40. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 33.81, the open interest changed by 0 which decreased total open position to 28
On 3 Dec INDIAMART was trading at 2357.55. The strike last trading price was 2.6, which was 0.10 higher than the previous day. The implied volatity was 34.87, the open interest changed by 8 which increased total open position to 31
On 2 Dec INDIAMART was trading at 2362.80. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 33.87, the open interest changed by 1 which increased total open position to 22
On 29 Nov INDIAMART was trading at 2344.90. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 32.70, the open interest changed by 5 which increased total open position to 16
On 28 Nov INDIAMART was trading at 2341.40. The strike last trading price was 2.45, which was -2.05 lower than the previous day. The implied volatity was 31.69, the open interest changed by 1 which increased total open position to 10
On 27 Nov INDIAMART was trading at 2367.15. The strike last trading price was 4.5, which was 1.20 higher than the previous day. The implied volatity was 33.17, the open interest changed by 4 which increased total open position to 8
On 26 Nov INDIAMART was trading at 2334.15. The strike last trading price was 3.3, which was 3.30 higher than the previous day. The implied volatity was 33.28, the open interest changed by 4 which increased total open position to 4
On 1 Nov INDIAMART was trading at 2551.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.68, 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INDIAMART was trading at 3013.15. 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 17 Oct INDIAMART was trading at 3038.05. 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 16 Oct INDIAMART was trading at 3045.15. 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 15 Oct INDIAMART was trading at 3040.55. 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 14 Oct INDIAMART was trading at 3030.00. 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 11 Oct INDIAMART was trading at 3011.40. 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 10 Oct INDIAMART was trading at 2993.30. 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 9 Oct INDIAMART was trading at 2998.95. 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 8 Oct INDIAMART was trading at 2961.15. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct INDIAMART was trading at 2913.10. 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 1 Oct INDIAMART was trading at 2998.55. 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 Sept INDIAMART was trading at 2951.80. 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 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2249.95 | 461 | -8.20 | - | 2 | 0 | 8 |
| 18 Dec | 2359.90 | 469.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2367.20 | 469.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2377.95 | 469.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2385.55 | 469.2 | 56.85 | - | 1 | 0 | 8 |
| 12 Dec | 2331.35 | 412.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2398.70 | 412.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2377.35 | 412.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2367.60 | 412.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2365.40 | 412.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2357.55 | 412.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2362.80 | 412.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2344.90 | 412.35 | 0.00 | 0.00 | 0 | 3 | 0 |
| 28 Nov | 2341.40 | 412.35 | -8.65 | - | 3 | 2 | 7 |
| 27 Nov | 2367.15 | 421 | -29.00 | 42.43 | 2 | 0 | 4 |
| 26 Nov | 2334.15 | 450 | 305.85 | 39.62 | 4 | 3 | 3 |
| 1 Nov | 2551.15 | 144.15 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2500.00 | 144.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2550.00 | 144.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2553.80 | 144.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2515.95 | 144.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2485.40 | 144.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2503.95 | 144.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2508.60 | 144.15 | 144.15 | - | 0 | 0 | 0 |
| 18 Oct | 3013.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3038.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3045.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3040.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3030.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3011.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2993.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2998.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2961.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2779.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2840.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2913.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2998.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2951.80 | 0 | - | 0 | 0 | 0 | |
For Indiamart Intermesh Ltd - strike price 2800 expiring on 26DEC2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 20 Dec INDIAMART was trading at 2249.95. The strike last trading price was 461, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Dec INDIAMART was trading at 2359.90. The strike last trading price was 469.2, 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 469.2, 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 469.2, 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 469.2, which was 56.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 12 Dec INDIAMART was trading at 2331.35. The strike last trading price was 412.35, 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 11 Dec INDIAMART was trading at 2398.70. The strike last trading price was 412.35, 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 10 Dec INDIAMART was trading at 2377.35. The strike last trading price was 412.35, 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 412.35, 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 4 Dec INDIAMART was trading at 2365.40. The strike last trading price was 412.35, 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 Dec INDIAMART was trading at 2357.55. The strike last trading price was 412.35, 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 Dec INDIAMART was trading at 2362.80. The strike last trading price was 412.35, 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 412.35, 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 28 Nov INDIAMART was trading at 2341.40. The strike last trading price was 412.35, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7
On 27 Nov INDIAMART was trading at 2367.15. The strike last trading price was 421, which was -29.00 lower than the previous day. The implied volatity was 42.43, the open interest changed by 0 which decreased total open position to 4
On 26 Nov INDIAMART was trading at 2334.15. The strike last trading price was 450, which was 305.85 higher than the previous day. The implied volatity was 39.62, the open interest changed by 3 which increased total open position to 3
On 1 Nov INDIAMART was trading at 2551.15. The strike last trading price was 144.15, 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 144.15, 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 144.15, 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 144.15, 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 144.15, 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 144.15, 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 144.15, 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 144.15, which was 144.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INDIAMART was trading at 3013.15. 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 17 Oct INDIAMART was trading at 3038.05. 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 16 Oct INDIAMART was trading at 3045.15. 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 15 Oct INDIAMART was trading at 3040.55. 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 14 Oct INDIAMART was trading at 3030.00. 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 11 Oct INDIAMART was trading at 3011.40. 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 10 Oct INDIAMART was trading at 2993.30. 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 9 Oct INDIAMART was trading at 2998.95. 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 8 Oct INDIAMART was trading at 2961.15. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct INDIAMART was trading at 2913.10. 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 1 Oct INDIAMART was trading at 2998.55. 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 Sept INDIAMART was trading at 2951.80. 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
