INDIAMART
Indiamart Intermesh Ltd
Historical option data for INDIAMART
16 Sep 2024 04:13 PM IST
| INDIAMART 3080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3111.30 | 89.7 | -25.30 | 900 | -300 | 26,100 | ||||
| 13 Sept | 3128.70 | 115 | 9.95 | 2,700 | 600 | 25,800 | ||||
| 12 Sept | 3128.75 | 105.05 | -1.30 | 2,400 | -900 | 25,500 | ||||
| 11 Sept | 3103.00 | 106.35 | -8.80 | 3,900 | 1,800 | 26,400 | ||||
| 10 Sept | 3127.95 | 115.15 | 30.15 | 1,85,100 | 9,600 | 24,000 | ||||
| 9 Sept | 3039.05 | 85 | 28.00 | 16,500 | -600 | 15,000 | ||||
| 6 Sept | 2983.80 | 57 | -20.20 | 7,200 | 0 | 15,300 | ||||
| 5 Sept | 3029.15 | 77.2 | -11.85 | 28,800 | 2,100 | 15,300 | ||||
| 4 Sept | 3054.70 | 89.05 | 7.80 | 2,35,200 | 6,000 | 13,200 | ||||
| 3 Sept | 3024.45 | 81.25 | 16.75 | 47,100 | 6,900 | 7,800 | ||||
| 2 Sept | 2969.30 | 64.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3000.05 | 64.5 | 0.00 | 0 | 300 | 0 | ||||
| 29 Aug | 3020.25 | 64.5 | -23.15 | 1,800 | 300 | 900 | ||||
| 28 Aug | 3044.75 | 87.65 | -4.80 | 600 | 0 | 300 | ||||
| 27 Aug | 2994.25 | 92.45 | 12.75 | 300 | 0 | 0 | ||||
| 26 Aug | 2961.35 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2896.65 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2915.45 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2911.00 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2905.75 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2852.55 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2748.70 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2673.35 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2699.40 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2757.30 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 2777.25 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2800.40 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2752.05 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2678.30 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2667.30 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2788.75 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2848.15 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2944.85 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3048.95 | 79.7 | 79.70 | 0 | 0 | 0 | ||||
| 18 Jul | 2919.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2894.75 | 0 | 0 | 0 | 0 | |||||
For Indiamart Intermesh Ltd - strike price 3080 expiring on 26SEP2024
Delta for 3080 CE is -
Historical price for 3080 CE is as follows
On 16 Sept INDIAMART was trading at 3111.30. The strike last trading price was 89.7, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 26100
On 13 Sept INDIAMART was trading at 3128.70. The strike last trading price was 115, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 25800
On 12 Sept INDIAMART was trading at 3128.75. The strike last trading price was 105.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 25500
On 11 Sept INDIAMART was trading at 3103.00. The strike last trading price was 106.35, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 26400
On 10 Sept INDIAMART was trading at 3127.95. The strike last trading price was 115.15, which was 30.15 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 24000
On 9 Sept INDIAMART was trading at 3039.05. The strike last trading price was 85, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 15000
On 6 Sept INDIAMART was trading at 2983.80. The strike last trading price was 57, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15300
On 5 Sept INDIAMART was trading at 3029.15. The strike last trading price was 77.2, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 15300
On 4 Sept INDIAMART was trading at 3054.70. The strike last trading price was 89.05, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 13200
On 3 Sept INDIAMART was trading at 3024.45. The strike last trading price was 81.25, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 7800
On 2 Sept INDIAMART was trading at 2969.30. The strike last trading price was 64.5, 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 30 Aug INDIAMART was trading at 3000.05. The strike last trading price was 64.5, 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 29 Aug INDIAMART was trading at 3020.25. The strike last trading price was 64.5, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 28 Aug INDIAMART was trading at 3044.75. The strike last trading price was 87.65, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 27 Aug INDIAMART was trading at 2994.25. The strike last trading price was 92.45, which was 12.75 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 79.7, 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 23 Aug INDIAMART was trading at 2896.65. The strike last trading price was 79.7, 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 22 Aug INDIAMART was trading at 2915.45. The strike last trading price was 79.7, 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 21 Aug INDIAMART was trading at 2911.00. The strike last trading price was 79.7, 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 20 Aug INDIAMART was trading at 2905.75. The strike last trading price was 79.7, 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 19 Aug INDIAMART was trading at 2852.55. The strike last trading price was 79.7, 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 16 Aug INDIAMART was trading at 2748.70. The strike last trading price was 79.7, 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 14 Aug INDIAMART was trading at 2673.35. The strike last trading price was 79.7, 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 13 Aug INDIAMART was trading at 2699.40. The strike last trading price was 79.7, 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 12 Aug INDIAMART was trading at 2757.30. The strike last trading price was 79.7, 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 9 Aug INDIAMART was trading at 2777.25. The strike last trading price was 79.7, 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 8 Aug INDIAMART was trading at 2800.40. The strike last trading price was 79.7, 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 7 Aug INDIAMART was trading at 2752.05. The strike last trading price was 79.7, 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 6 Aug INDIAMART was trading at 2678.30. The strike last trading price was 79.7, 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 5 Aug INDIAMART was trading at 2667.30. The strike last trading price was 79.7, 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 2 Aug INDIAMART was trading at 2788.75. The strike last trading price was 79.7, 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 1 Aug INDIAMART was trading at 2848.15. The strike last trading price was 79.7, 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 31 Jul INDIAMART was trading at 2944.85. The strike last trading price was 79.7, 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 29 Jul INDIAMART was trading at 3048.95. The strike last trading price was 79.7, which was 79.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul INDIAMART was trading at 2919.30. 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 0 which decreased total open position to 0
On 15 Jul INDIAMART was trading at 2894.75. 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 3080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3111.30 | 47.3 | 14.15 | 2,100 | 900 | 9,000 |
| 13 Sept | 3128.70 | 33.15 | -33.35 | 900 | 0 | 8,100 |
| 12 Sept | 3128.75 | 66.5 | 0.00 | 0 | -300 | 0 |
| 11 Sept | 3103.00 | 66.5 | 11.90 | 5,700 | 0 | 8,400 |
| 10 Sept | 3127.95 | 54.6 | -52.40 | 18,000 | 4,500 | 8,400 |
| 9 Sept | 3039.05 | 107 | -10.00 | 600 | -300 | 4,200 |
| 6 Sept | 2983.80 | 117 | 0.00 | 0 | 2,100 | 0 |
| 5 Sept | 3029.15 | 117 | 15.20 | 6,300 | 1,200 | 3,600 |
| 4 Sept | 3054.70 | 101.8 | -27.20 | 11,400 | 2,400 | 2,700 |
| 3 Sept | 3024.45 | 129 | -287.30 | 300 | 0 | 0 |
| 2 Sept | 2969.30 | 416.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3000.05 | 416.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3020.25 | 416.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3044.75 | 416.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2994.25 | 416.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2961.35 | 416.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2896.65 | 416.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2915.45 | 416.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2911.00 | 416.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2905.75 | 416.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2852.55 | 416.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2748.70 | 416.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2673.35 | 416.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2699.40 | 416.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2757.30 | 416.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2777.25 | 416.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2800.40 | 416.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2752.05 | 416.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2678.30 | 416.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2667.30 | 416.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2788.75 | 416.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2848.15 | 416.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2944.85 | 416.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3048.95 | 416.3 | 416.30 | 0 | 0 | 0 |
| 18 Jul | 2919.30 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2894.75 | 0 | 0 | 0 | 0 | |
For Indiamart Intermesh Ltd - strike price 3080 expiring on 26SEP2024
Delta for 3080 PE is -
Historical price for 3080 PE is as follows
On 16 Sept INDIAMART was trading at 3111.30. The strike last trading price was 47.3, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 9000
On 13 Sept INDIAMART was trading at 3128.70. The strike last trading price was 33.15, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 12 Sept INDIAMART was trading at 3128.75. The strike last trading price was 66.5, 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 11 Sept INDIAMART was trading at 3103.00. The strike last trading price was 66.5, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 10 Sept INDIAMART was trading at 3127.95. The strike last trading price was 54.6, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 8400
On 9 Sept INDIAMART was trading at 3039.05. The strike last trading price was 107, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 4200
On 6 Sept INDIAMART was trading at 2983.80. The strike last trading price was 117, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 5 Sept INDIAMART was trading at 3029.15. The strike last trading price was 117, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 4 Sept INDIAMART was trading at 3054.70. The strike last trading price was 101.8, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2700
On 3 Sept INDIAMART was trading at 3024.45. The strike last trading price was 129, which was -287.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept INDIAMART was trading at 2969.30. The strike last trading price was 416.3, 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 30 Aug INDIAMART was trading at 3000.05. The strike last trading price was 416.3, 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 416.3, 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 Aug INDIAMART was trading at 3044.75. The strike last trading price was 416.3, 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 Aug INDIAMART was trading at 2994.25. The strike last trading price was 416.3, 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 416.3, 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 23 Aug INDIAMART was trading at 2896.65. The strike last trading price was 416.3, 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 Aug INDIAMART was trading at 2915.45. The strike last trading price was 416.3, 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 416.3, 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 416.3, 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 416.3, 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 Aug INDIAMART was trading at 2748.70. The strike last trading price was 416.3, 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 Aug INDIAMART was trading at 2673.35. The strike last trading price was 416.3, 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 Aug INDIAMART was trading at 2699.40. The strike last trading price was 416.3, 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 Aug INDIAMART was trading at 2757.30. The strike last trading price was 416.3, 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 Aug INDIAMART was trading at 2777.25. The strike last trading price was 416.3, 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 416.3, 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 Aug INDIAMART was trading at 2752.05. The strike last trading price was 416.3, 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 Aug INDIAMART was trading at 2678.30. The strike last trading price was 416.3, 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 Aug INDIAMART was trading at 2667.30. The strike last trading price was 416.3, 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 Aug INDIAMART was trading at 2788.75. The strike last trading price was 416.3, 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 1 Aug INDIAMART was trading at 2848.15. The strike last trading price was 416.3, 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 Jul INDIAMART was trading at 2944.85. The strike last trading price was 416.3, 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 Jul INDIAMART was trading at 3048.95. The strike last trading price was 416.3, which was 416.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul INDIAMART was trading at 2919.30. 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 0 which decreased total open position to 0
On 15 Jul INDIAMART was trading at 2894.75. 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