ZOMATO
Zomato Limited
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
