INDIAMART
Indiamart Intermesh Ltd
Historical option data for INDIAMART
18 Oct 2024 02:04 PM IST
| INDIAMART 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3026.55 | 118.2 | -7.80 | 2,28,000 | 44,700 | 1,57,200 | ||||
| 17 Oct | 3038.05 | 126 | -4.10 | 2,36,700 | 19,800 | 1,12,500 | ||||
| 16 Oct | 3045.15 | 130.1 | 6.05 | 1,68,300 | -1,200 | 92,700 | ||||
| 15 Oct | 3040.55 | 124.05 | -15.40 | 3,24,900 | -48,000 | 93,900 | ||||
| 14 Oct | 3030.00 | 139.45 | 32.55 | 3,83,400 | 15,000 | 1,43,400 | ||||
| 11 Oct | 3011.40 | 106.9 | 10.40 | 1,55,100 | 14,100 | 1,30,200 | ||||
| 10 Oct | 2993.30 | 96.5 | -5.50 | 63,000 | 1,500 | 1,15,800 | ||||
| 9 Oct | 2998.95 | 102 | 1.00 | 6,53,100 | -1,50,600 | 1,15,500 | ||||
| 8 Oct | 2961.15 | 101 | 62.90 | 9,64,800 | -5,700 | 2,68,200 | ||||
| 7 Oct | 2779.15 | 38.1 | -11.90 | 3,35,400 | 96,000 | 2,73,900 | ||||
| 4 Oct | 2840.90 | 50 | -34.00 | 1,47,000 | -2,100 | 1,78,200 | ||||
| 3 Oct | 2913.10 | 84 | -29.70 | 3,74,100 | 1,07,100 | 1,80,600 | ||||
| 1 Oct | 2998.55 | 113.7 | 18.80 | 3,90,000 | 0 | 73,800 | ||||
| 30 Sept | 2951.80 | 94.9 | 4.15 | 1,06,500 | 4,800 | 73,800 | ||||
| 27 Sept | 2918.20 | 90.75 | 7.60 | 1,27,200 | 19,500 | 69,300 | ||||
| 26 Sept | 2889.50 | 83.15 | -9.50 | 63,900 | 16,200 | 50,700 | ||||
| 25 Sept | 2926.15 | 92.65 | -26.25 | 63,900 | 21,000 | 34,800 | ||||
| 24 Sept | 2977.90 | 118.9 | -38.60 | 19,800 | 12,600 | 13,500 | ||||
| 23 Sept | 3042.75 | 157.5 | 6.95 | 600 | -300 | 900 | ||||
| 20 Sept | 3055.10 | 150.55 | 20.55 | 1,500 | 300 | 1,200 | ||||
| 19 Sept | 2985.80 | 130 | -95.00 | 300 | 0 | 600 | ||||
| 18 Sept | 2989.05 | 225 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3044.80 | 225 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3111.30 | 225 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3128.70 | 225 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3128.75 | 225 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 3103.00 | 225 | 0.00 | 0 | 300 | 0 | ||||
| 10 Sept | 3127.95 | 225 | 50.00 | 300 | 0 | 300 | ||||
| 6 Sept | 2983.80 | 175 | 0.00 | 0 | 300 | 0 | ||||
| 5 Sept | 3029.15 | 175 | -73.35 | 600 | 300 | 300 | ||||
| 4 Sept | 3054.70 | 248.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3024.45 | 248.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3020.25 | 248.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2961.35 | 248.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2911.00 | 248.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2905.75 | 248.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2852.55 | 248.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2800.40 | 248.35 | 0 | 0 | 0 | |||||
For Indiamart Intermesh Ltd - strike price 3000 expiring on 31OCT2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 18 Oct INDIAMART was trading at 3026.55. The strike last trading price was 118.2, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 44700 which increased total open position to 157200
On 17 Oct INDIAMART was trading at 3038.05. The strike last trading price was 126, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 112500
On 16 Oct INDIAMART was trading at 3045.15. The strike last trading price was 130.1, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 92700
On 15 Oct INDIAMART was trading at 3040.55. The strike last trading price was 124.05, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 93900
On 14 Oct INDIAMART was trading at 3030.00. The strike last trading price was 139.45, which was 32.55 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 143400
On 11 Oct INDIAMART was trading at 3011.40. The strike last trading price was 106.9, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 130200
On 10 Oct INDIAMART was trading at 2993.30. The strike last trading price was 96.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 115800
On 9 Oct INDIAMART was trading at 2998.95. The strike last trading price was 102, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -150600 which decreased total open position to 115500
On 8 Oct INDIAMART was trading at 2961.15. The strike last trading price was 101, which was 62.90 higher than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 268200
On 7 Oct INDIAMART was trading at 2779.15. The strike last trading price was 38.1, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 273900
On 4 Oct INDIAMART was trading at 2840.90. The strike last trading price was 50, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 178200
On 3 Oct INDIAMART was trading at 2913.10. The strike last trading price was 84, which was -29.70 lower than the previous day. The implied volatity was -, the open interest changed by 107100 which increased total open position to 180600
On 1 Oct INDIAMART was trading at 2998.55. The strike last trading price was 113.7, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73800
On 30 Sept INDIAMART was trading at 2951.80. The strike last trading price was 94.9, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 73800
On 27 Sept INDIAMART was trading at 2918.20. The strike last trading price was 90.75, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 69300
On 26 Sept INDIAMART was trading at 2889.50. The strike last trading price was 83.15, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 50700
On 25 Sept INDIAMART was trading at 2926.15. The strike last trading price was 92.65, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 34800
On 24 Sept INDIAMART was trading at 2977.90. The strike last trading price was 118.9, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 13500
On 23 Sept INDIAMART was trading at 3042.75. The strike last trading price was 157.5, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 900
On 20 Sept INDIAMART was trading at 3055.10. The strike last trading price was 150.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1200
On 19 Sept INDIAMART was trading at 2985.80. The strike last trading price was 130, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 18 Sept INDIAMART was trading at 2989.05. The strike last trading price was 225, 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 17 Sept INDIAMART was trading at 3044.80. The strike last trading price was 225, 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 16 Sept INDIAMART was trading at 3111.30. The strike last trading price was 225, 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 Sept INDIAMART was trading at 3128.70. The strike last trading price was 225, 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 Sept INDIAMART was trading at 3128.75. The strike last trading price was 225, 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 Sept INDIAMART was trading at 3103.00. The strike last trading price was 225, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 10 Sept INDIAMART was trading at 3127.95. The strike last trading price was 225, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 6 Sept INDIAMART was trading at 2983.80. The strike last trading price was 175, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 5 Sept INDIAMART was trading at 3029.15. The strike last trading price was 175, which was -73.35 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 4 Sept INDIAMART was trading at 3054.70. The strike last trading price was 248.35, 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 Sept INDIAMART was trading at 3024.45. The strike last trading price was 248.35, 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 Aug INDIAMART was trading at 3020.25. The strike last trading price was 248.35, 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 Aug INDIAMART was trading at 2961.35. The strike last trading price was 248.35, 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 Aug INDIAMART was trading at 2911.00. The strike last trading price was 248.35, 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 Aug INDIAMART was trading at 2905.75. The strike last trading price was 248.35, 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 Aug INDIAMART was trading at 2852.55. The strike last trading price was 248.35, 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 Aug INDIAMART was trading at 2800.40. The strike last trading price was 248.35, 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 3000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3026.55 | 73.8 | -1.20 | 1,76,400 | -10,800 | 1,31,700 |
| 17 Oct | 3038.05 | 75 | 3.00 | 2,01,900 | 7,800 | 1,42,500 |
| 16 Oct | 3045.15 | 72 | 2.15 | 1,86,000 | 35,700 | 1,35,000 |
| 15 Oct | 3040.55 | 69.85 | 12.80 | 2,73,900 | 22,800 | 99,600 |
| 14 Oct | 3030.00 | 57.05 | -21.95 | 1,25,400 | 21,000 | 77,400 |
| 11 Oct | 3011.40 | 79 | -6.20 | 15,900 | 4,500 | 56,700 |
| 10 Oct | 2993.30 | 85.2 | 3.20 | 17,400 | 6,900 | 51,600 |
| 9 Oct | 2998.95 | 82 | -24.00 | 73,800 | 21,000 | 44,700 |
| 8 Oct | 2961.15 | 106 | -142.15 | 14,100 | -3,300 | 23,400 |
| 7 Oct | 2779.15 | 248.15 | 47.15 | 300 | 0 | 27,000 |
| 4 Oct | 2840.90 | 201 | 35.00 | 3,000 | -900 | 27,300 |
| 3 Oct | 2913.10 | 166 | 74.00 | 15,300 | -2,100 | 28,200 |
| 1 Oct | 2998.55 | 92 | -33.00 | 57,900 | 8,400 | 30,000 |
| 30 Sept | 2951.80 | 125 | -22.35 | 5,400 | 300 | 21,600 |
| 27 Sept | 2918.20 | 147.35 | -16.20 | 5,400 | 300 | 21,000 |
| 26 Sept | 2889.50 | 163.55 | 17.55 | 9,600 | 4,500 | 20,700 |
| 25 Sept | 2926.15 | 146 | 18.05 | 12,900 | 0 | 15,600 |
| 24 Sept | 2977.90 | 127.95 | 28.95 | 25,500 | 12,600 | 15,600 |
| 23 Sept | 3042.75 | 99 | 3.00 | 1,800 | 900 | 2,700 |
| 20 Sept | 3055.10 | 96 | -44.00 | 1,200 | 600 | 1,500 |
| 19 Sept | 2985.80 | 140 | 30.00 | 600 | 0 | 300 |
| 18 Sept | 2989.05 | 110 | 0.00 | 0 | 300 | 0 |
| 17 Sept | 3044.80 | 110 | 18.95 | 300 | 0 | 0 |
| 16 Sept | 3111.30 | 91.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3128.70 | 91.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3128.75 | 91.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3103.00 | 91.05 | 0.00 | 0 | -300 | 0 |
| 10 Sept | 3127.95 | 91.05 | -74.50 | 600 | 0 | 300 |
| 6 Sept | 2983.80 | 165.55 | 19.85 | 300 | 0 | 600 |
| 5 Sept | 3029.15 | 145.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3054.70 | 145.7 | 0.00 | 0 | 600 | 0 |
| 3 Sept | 3024.45 | 145.7 | -52.20 | 1,200 | 600 | 600 |
| 29 Aug | 3020.25 | 197.9 | 197.90 | 0 | 0 | 0 |
| 26 Aug | 2961.35 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2911.00 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2905.75 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2852.55 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2800.40 | 0 | 0 | 0 | 0 | |
For Indiamart Intermesh Ltd - strike price 3000 expiring on 31OCT2024
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 18 Oct INDIAMART was trading at 3026.55. The strike last trading price was 73.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 131700
On 17 Oct INDIAMART was trading at 3038.05. The strike last trading price was 75, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 142500
On 16 Oct INDIAMART was trading at 3045.15. The strike last trading price was 72, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 135000
On 15 Oct INDIAMART was trading at 3040.55. The strike last trading price was 69.85, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 99600
On 14 Oct INDIAMART was trading at 3030.00. The strike last trading price was 57.05, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 77400
On 11 Oct INDIAMART was trading at 3011.40. The strike last trading price was 79, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 56700
On 10 Oct INDIAMART was trading at 2993.30. The strike last trading price was 85.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 51600
On 9 Oct INDIAMART was trading at 2998.95. The strike last trading price was 82, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 44700
On 8 Oct INDIAMART was trading at 2961.15. The strike last trading price was 106, which was -142.15 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 23400
On 7 Oct INDIAMART was trading at 2779.15. The strike last trading price was 248.15, which was 47.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 4 Oct INDIAMART was trading at 2840.90. The strike last trading price was 201, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 27300
On 3 Oct INDIAMART was trading at 2913.10. The strike last trading price was 166, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 28200
On 1 Oct INDIAMART was trading at 2998.55. The strike last trading price was 92, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 30000
On 30 Sept INDIAMART was trading at 2951.80. The strike last trading price was 125, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 21600
On 27 Sept INDIAMART was trading at 2918.20. The strike last trading price was 147.35, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 21000
On 26 Sept INDIAMART was trading at 2889.50. The strike last trading price was 163.55, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 20700
On 25 Sept INDIAMART was trading at 2926.15. The strike last trading price was 146, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 24 Sept INDIAMART was trading at 2977.90. The strike last trading price was 127.95, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 15600
On 23 Sept INDIAMART was trading at 3042.75. The strike last trading price was 99, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2700
On 20 Sept INDIAMART was trading at 3055.10. The strike last trading price was 96, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1500
On 19 Sept INDIAMART was trading at 2985.80. The strike last trading price was 140, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 18 Sept INDIAMART was trading at 2989.05. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 17 Sept INDIAMART was trading at 3044.80. The strike last trading price was 110, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept INDIAMART was trading at 3111.30. The strike last trading price was 91.05, 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 Sept INDIAMART was trading at 3128.70. The strike last trading price was 91.05, 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 Sept INDIAMART was trading at 3128.75. The strike last trading price was 91.05, 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 Sept INDIAMART was trading at 3103.00. The strike last trading price was 91.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 10 Sept INDIAMART was trading at 3127.95. The strike last trading price was 91.05, which was -74.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 6 Sept INDIAMART was trading at 2983.80. The strike last trading price was 165.55, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 5 Sept INDIAMART was trading at 3029.15. The strike last trading price was 145.7, 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 Sept INDIAMART was trading at 3054.70. The strike last trading price was 145.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 3 Sept INDIAMART was trading at 3024.45. The strike last trading price was 145.7, which was -52.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 29 Aug INDIAMART was trading at 3020.25. The strike last trading price was 197.9, which was 197.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug INDIAMART was trading at 2961.35. 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 Aug INDIAMART was trading at 2911.00. 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 20 Aug INDIAMART was trading at 2905.75. 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 Aug INDIAMART was trading at 2852.55. 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 0 which decreased total open position to 0
On 8 Aug INDIAMART was trading at 2800.40. 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
