`
[--[65.84.65.76]--]
ZOMATO
Zomato Limited

273.2 -1.65 (-0.60%)

Back to Option Chain


Historical option data for ZOMATO

26 Dec 2024 04:13 PM IST
ZOMATO 30JAN2025 240 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
26 Dec 273.20 40 0.00 0.00 0 0 0
24 Dec 274.85 40 -11.65 45.43 1 0 1
23 Dec 273.95 51.65 0.00 0.00 0 0 0
20 Dec 282.10 51.65 0.00 0.00 0 0 0
19 Dec 288.50 51.65 0.00 0.00 0 0 0
18 Dec 291.90 51.65 0.00 0.00 0 0 0
17 Dec 296.80 51.65 0.00 0.00 0 0 0
16 Dec 294.15 51.65 0.00 0.00 0 1 0
13 Dec 288.25 51.65 -2.60 28.73 1 0 0
12 Dec 284.90 54.25 0.00 - 0 0 0
11 Dec 291.80 54.25 0.00 - 0 0 0
9 Dec 295.30 54.25 0.00 - 0 0 0
5 Dec 299.35 54.25 - 0 0 0


For Zomato Limited - strike price 240 expiring on 30JAN2025

Delta for 240 CE is 0.00

Historical price for 240 CE is as follows

On 26 Dec ZOMATO was trading at 273.20. The strike last trading price was 40, 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 24 Dec ZOMATO was trading at 274.85. The strike last trading price was 40, which was -11.65 lower than the previous day. The implied volatity was 45.43, the open interest changed by 0 which decreased total open position to 1


On 23 Dec ZOMATO was trading at 273.95. The strike last trading price was 51.65, 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 20 Dec ZOMATO was trading at 282.10. The strike last trading price was 51.65, 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 19 Dec ZOMATO was trading at 288.50. The strike last trading price was 51.65, 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 18 Dec ZOMATO was trading at 291.90. The strike last trading price was 51.65, 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 ZOMATO was trading at 296.80. The strike last trading price was 51.65, 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 ZOMATO was trading at 294.15. The strike last trading price was 51.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 13 Dec ZOMATO was trading at 288.25. The strike last trading price was 51.65, which was -2.60 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 0


On 12 Dec ZOMATO was trading at 284.90. The strike last trading price was 54.25, 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 Dec ZOMATO was trading at 291.80. The strike last trading price was 54.25, 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 Dec ZOMATO was trading at 295.30. The strike last trading price was 54.25, 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 Dec ZOMATO was trading at 299.35. The strike last trading price was 54.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


ZOMATO 30JAN2025 240 PE
Delta: -0.13
Vega: 0.18
Theta: -0.10
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
26 Dec 273.20 2.55 -0.55 42.49 755 190 1,139
24 Dec 274.85 3.1 -1.60 45.53 1,072 170 950
23 Dec 273.95 4.7 0.20 52.19 1,207 299 779
20 Dec 282.10 4.5 1.65 49.98 212 5 482
19 Dec 288.50 2.85 0.55 51.06 437 183 477
18 Dec 291.90 2.3 -0.15 49.28 99 63 293
17 Dec 296.80 2.45 0.80 51.41 262 64 230
16 Dec 294.15 1.65 0.05 45.11 181 67 167
13 Dec 288.25 1.6 -0.30 40.40 183 35 102
12 Dec 284.90 1.9 -0.15 40.52 59 42 65
11 Dec 291.80 2.05 -0.35 44.00 24 19 22
9 Dec 295.30 2.4 -1.10 47.31 3 1 3
5 Dec 299.35 3.5 53.23 2 1 1


For Zomato Limited - strike price 240 expiring on 30JAN2025

Delta for 240 PE is -0.13

Historical price for 240 PE is as follows

On 26 Dec ZOMATO was trading at 273.20. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was 42.49, the open interest changed by 190 which increased total open position to 1139


On 24 Dec ZOMATO was trading at 274.85. The strike last trading price was 3.1, which was -1.60 lower than the previous day. The implied volatity was 45.53, the open interest changed by 170 which increased total open position to 950


On 23 Dec ZOMATO was trading at 273.95. The strike last trading price was 4.7, which was 0.20 higher than the previous day. The implied volatity was 52.19, the open interest changed by 299 which increased total open position to 779


On 20 Dec ZOMATO was trading at 282.10. The strike last trading price was 4.5, which was 1.65 higher than the previous day. The implied volatity was 49.98, the open interest changed by 5 which increased total open position to 482


On 19 Dec ZOMATO was trading at 288.50. The strike last trading price was 2.85, which was 0.55 higher than the previous day. The implied volatity was 51.06, the open interest changed by 183 which increased total open position to 477


On 18 Dec ZOMATO was trading at 291.90. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was 49.28, the open interest changed by 63 which increased total open position to 293


On 17 Dec ZOMATO was trading at 296.80. The strike last trading price was 2.45, which was 0.80 higher than the previous day. The implied volatity was 51.41, the open interest changed by 64 which increased total open position to 230


On 16 Dec ZOMATO was trading at 294.15. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 45.11, the open interest changed by 67 which increased total open position to 167


On 13 Dec ZOMATO was trading at 288.25. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was 40.40, the open interest changed by 35 which increased total open position to 102


On 12 Dec ZOMATO was trading at 284.90. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 40.52, the open interest changed by 42 which increased total open position to 65


On 11 Dec ZOMATO was trading at 291.80. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was 44.00, the open interest changed by 19 which increased total open position to 22


On 9 Dec ZOMATO was trading at 295.30. The strike last trading price was 2.4, which was -1.10 lower than the previous day. The implied volatity was 47.31, the open interest changed by 1 which increased total open position to 3


On 5 Dec ZOMATO was trading at 299.35. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was 53.23, the open interest changed by 1 which increased total open position to 1