INDIAMART
Indiamart Intermesh Ltd
Historical option data for INDIAMART
16 Sep 2024 04:13 PM IST
| INDIAMART 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3111.30 | 80.7 | -11.70 | 78,600 | -7,200 | 93,300 | ||||
| 13 Sept | 3128.70 | 92.4 | -4.60 | 1,87,800 | -13,200 | 1,01,400 | ||||
| 12 Sept | 3128.75 | 97 | 9.15 | 2,01,600 | -19,200 | 1,14,900 | ||||
| 11 Sept | 3103.00 | 87.85 | -17.45 | 3,63,000 | 7,500 | 1,34,400 | ||||
| 10 Sept | 3127.95 | 105.3 | 29.00 | 24,21,600 | -1,20,300 | 1,27,500 | ||||
| 9 Sept | 3039.05 | 76.3 | 22.70 | 10,65,000 | -29,400 | 2,51,400 | ||||
| 6 Sept | 2983.80 | 53.6 | -16.35 | 4,04,700 | 13,500 | 2,80,500 | ||||
| 5 Sept | 3029.15 | 69.95 | -12.40 | 5,23,500 | 1,11,600 | 2,66,100 | ||||
| 4 Sept | 3054.70 | 82.35 | 8.35 | 24,28,200 | 6,600 | 1,53,600 | ||||
| 3 Sept | 3024.45 | 74 | 18.30 | 14,04,300 | 79,800 | 1,48,200 | ||||
| 2 Sept | 2969.30 | 55.7 | -10.30 | 90,000 | -2,100 | 68,400 | ||||
| 30 Aug | 3000.05 | 66 | 6.05 | 1,48,500 | 4,800 | 70,500 | ||||
| 29 Aug | 3020.25 | 59.95 | -23.00 | 1,25,100 | 31,200 | 65,700 | ||||
| 28 Aug | 3044.75 | 82.95 | 19.95 | 2,05,800 | 22,800 | 34,500 | ||||
| 27 Aug | 2994.25 | 63 | 12.00 | 15,600 | 3,900 | 11,700 | ||||
| 26 Aug | 2961.35 | 51 | 9.00 | 7,200 | 4,200 | 7,500 | ||||
| 23 Aug | 2896.65 | 42 | -5.00 | 1,200 | 300 | 3,000 | ||||
| 22 Aug | 2915.45 | 47 | 3.00 | 1,500 | 600 | 2,400 | ||||
| 21 Aug | 2911.00 | 44 | -105.45 | 2,100 | 1,500 | 1,500 | ||||
| 20 Aug | 2905.75 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2852.55 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2748.70 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2673.35 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2699.40 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2757.30 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2777.25 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 2800.40 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2752.05 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2678.30 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2667.30 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2788.75 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2848.15 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2944.85 | 149.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3048.95 | 149.45 | 0 | 0 | 0 | |||||
For Indiamart Intermesh Ltd - strike price 3100 expiring on 26SEP2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 16 Sept INDIAMART was trading at 3111.30. The strike last trading price was 80.7, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 93300
On 13 Sept INDIAMART was trading at 3128.70. The strike last trading price was 92.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 101400
On 12 Sept INDIAMART was trading at 3128.75. The strike last trading price was 97, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 114900
On 11 Sept INDIAMART was trading at 3103.00. The strike last trading price was 87.85, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 134400
On 10 Sept INDIAMART was trading at 3127.95. The strike last trading price was 105.3, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by -120300 which decreased total open position to 127500
On 9 Sept INDIAMART was trading at 3039.05. The strike last trading price was 76.3, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 251400
On 6 Sept INDIAMART was trading at 2983.80. The strike last trading price was 53.6, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 280500
On 5 Sept INDIAMART was trading at 3029.15. The strike last trading price was 69.95, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 111600 which increased total open position to 266100
On 4 Sept INDIAMART was trading at 3054.70. The strike last trading price was 82.35, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 153600
On 3 Sept INDIAMART was trading at 3024.45. The strike last trading price was 74, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 79800 which increased total open position to 148200
On 2 Sept INDIAMART was trading at 2969.30. The strike last trading price was 55.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 68400
On 30 Aug INDIAMART was trading at 3000.05. The strike last trading price was 66, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 70500
On 29 Aug INDIAMART was trading at 3020.25. The strike last trading price was 59.95, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 65700
On 28 Aug INDIAMART was trading at 3044.75. The strike last trading price was 82.95, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 34500
On 27 Aug INDIAMART was trading at 2994.25. The strike last trading price was 63, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 11700
On 26 Aug INDIAMART was trading at 2961.35. The strike last trading price was 51, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 7500
On 23 Aug INDIAMART was trading at 2896.65. The strike last trading price was 42, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3000
On 22 Aug INDIAMART was trading at 2915.45. The strike last trading price was 47, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2400
On 21 Aug INDIAMART was trading at 2911.00. The strike last trading price was 44, which was -105.45 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 20 Aug INDIAMART was trading at 2905.75. The strike last trading price was 149.45, 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 19 Aug INDIAMART was trading at 2852.55. The strike last trading price was 149.45, 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 16 Aug INDIAMART was trading at 2748.70. The strike last trading price was 149.45, 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 14 Aug INDIAMART was trading at 2673.35. The strike last trading price was 149.45, 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 13 Aug INDIAMART was trading at 2699.40. The strike last trading price was 149.45, 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 12 Aug INDIAMART was trading at 2757.30. The strike last trading price was 149.45, 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 9 Aug INDIAMART was trading at 2777.25. The strike last trading price was 149.45, 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 8 Aug INDIAMART was trading at 2800.40. The strike last trading price was 149.45, 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 7 Aug INDIAMART was trading at 2752.05. The strike last trading price was 149.45, 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 6 Aug INDIAMART was trading at 2678.30. The strike last trading price was 149.45, 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 5 Aug INDIAMART was trading at 2667.30. The strike last trading price was 149.45, 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 Aug INDIAMART was trading at 2788.75. The strike last trading price was 149.45, 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 1 Aug INDIAMART was trading at 2848.15. The strike last trading price was 149.45, 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 31 Jul INDIAMART was trading at 2944.85. The strike last trading price was 149.45, 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 29 Jul INDIAMART was trading at 3048.95. The strike last trading price was 149.45, 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 3100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3111.30 | 56 | 3.00 | 39,600 | -2,700 | 79,800 |
| 13 Sept | 3128.70 | 53 | -6.95 | 63,300 | 2,100 | 82,800 |
| 12 Sept | 3128.75 | 59.95 | -10.05 | 77,400 | -5,700 | 81,600 |
| 11 Sept | 3103.00 | 70 | 6.00 | 2,64,900 | 19,800 | 86,700 |
| 10 Sept | 3127.95 | 64 | -53.00 | 3,98,100 | 33,900 | 66,600 |
| 9 Sept | 3039.05 | 117 | -39.55 | 11,100 | 300 | 32,400 |
| 6 Sept | 2983.80 | 156.55 | 27.15 | 6,300 | 300 | 32,100 |
| 5 Sept | 3029.15 | 129.4 | 15.70 | 24,900 | -1,200 | 32,400 |
| 4 Sept | 3054.70 | 113.7 | -23.30 | 3,03,000 | 21,000 | 33,300 |
| 3 Sept | 3024.45 | 137 | -9.00 | 22,500 | 10,800 | 12,600 |
| 2 Sept | 2969.30 | 146 | 0.00 | 0 | 1,800 | 0 |
| 30 Aug | 3000.05 | 146 | -72.40 | 1,800 | 0 | 0 |
| 29 Aug | 3020.25 | 218.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3044.75 | 218.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2994.25 | 218.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2961.35 | 218.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2896.65 | 218.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2915.45 | 218.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2911.00 | 218.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2905.75 | 218.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2852.55 | 218.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2748.70 | 218.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2673.35 | 218.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2699.40 | 218.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2757.30 | 218.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2777.25 | 218.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2800.40 | 218.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2752.05 | 218.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2678.30 | 218.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2667.30 | 218.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2788.75 | 218.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2848.15 | 218.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2944.85 | 218.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3048.95 | 218.4 | 0 | 0 | 0 | |
For Indiamart Intermesh Ltd - strike price 3100 expiring on 26SEP2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 16 Sept INDIAMART was trading at 3111.30. The strike last trading price was 56, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 79800
On 13 Sept INDIAMART was trading at 3128.70. The strike last trading price was 53, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 82800
On 12 Sept INDIAMART was trading at 3128.75. The strike last trading price was 59.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 81600
On 11 Sept INDIAMART was trading at 3103.00. The strike last trading price was 70, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 86700
On 10 Sept INDIAMART was trading at 3127.95. The strike last trading price was 64, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 33900 which increased total open position to 66600
On 9 Sept INDIAMART was trading at 3039.05. The strike last trading price was 117, which was -39.55 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 32400
On 6 Sept INDIAMART was trading at 2983.80. The strike last trading price was 156.55, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 32100
On 5 Sept INDIAMART was trading at 3029.15. The strike last trading price was 129.4, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 32400
On 4 Sept INDIAMART was trading at 3054.70. The strike last trading price was 113.7, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 33300
On 3 Sept INDIAMART was trading at 3024.45. The strike last trading price was 137, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 12600
On 2 Sept INDIAMART was trading at 2969.30. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 30 Aug INDIAMART was trading at 3000.05. The strike last trading price was 146, which was -72.40 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, 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 218.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0