`
Related Pages for ZOMATO
[--[65.84.65.76]--]
ZOMATO
Zomato Limited
292.4 0.60 (0.21%)

Back to Option Chain

Historical option data for ZOMATO

12 Dec 2024 10:14 AM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
ZOMATO 26DEC2024 260 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 293.20 34.35 0.00 0.00 0 1 0
11 Dec 291.80 34.35 -4.85 52.18 18 1 94
10 Dec 295.85 39.2 2.20 56.19 4 0 93
9 Dec 295.30 37 -7.00 28.53 27 23 92
6 Dec 302.95 44 1.20 31.68 1 0 70
5 Dec 299.35 42.8 13.15 53.67 89 60 69
4 Dec 286.25 29.65 3.95 38.85 12 5 8
3 Dec 279.85 25.7 -2.05 44.11 2 1 3
2 Dec 282.50 27.75 -4.70 41.78 2 1 1
29 Nov 279.76 32.45 - 0 0 0

For Zomato Limited - strike price 260 expiring on 26DEC2024

Delta for 260 CE is 0.00

Historical price for 260 CE is as follows

On 12 Dec ZOMATO was trading at 293.20. The strike last trading price was 34.35, 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 11 Dec ZOMATO was trading at 291.80. The strike last trading price was 34.35, which was -4.85 lower than the previous day. The implied volatity was 52.18, the open interest changed by 1 which increased total open position to 94


On 10 Dec ZOMATO was trading at 295.85. The strike last trading price was 39.2, which was 2.20 higher than the previous day. The implied volatity was 56.19, the open interest changed by 0 which decreased total open position to 93


On 9 Dec ZOMATO was trading at 295.30. The strike last trading price was 37, which was -7.00 lower than the previous day. The implied volatity was 28.53, the open interest changed by 23 which increased total open position to 92


On 6 Dec ZOMATO was trading at 302.95. The strike last trading price was 44, which was 1.20 higher than the previous day. The implied volatity was 31.68, the open interest changed by 0 which decreased total open position to 70


On 5 Dec ZOMATO was trading at 299.35. The strike last trading price was 42.8, which was 13.15 higher than the previous day. The implied volatity was 53.67, the open interest changed by 60 which increased total open position to 69


On 4 Dec ZOMATO was trading at 286.25. The strike last trading price was 29.65, which was 3.95 higher than the previous day. The implied volatity was 38.85, the open interest changed by 5 which increased total open position to 8


On 3 Dec ZOMATO was trading at 279.85. The strike last trading price was 25.7, which was -2.05 lower than the previous day. The implied volatity was 44.11, the open interest changed by 1 which increased total open position to 3


On 2 Dec ZOMATO was trading at 282.50. The strike last trading price was 27.75, which was -4.70 lower than the previous day. The implied volatity was 41.78, the open interest changed by 1 which increased total open position to 1


On 29 Nov ZOMATO was trading at 279.76. The strike last trading price was 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


ZOMATO 26DEC2024 260 PE
Delta: -0.07
Vega: 0.08
Theta: -0.12
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 293.20 0.9 -0.20 44.96 192 -22 1,287
11 Dec 291.80 1.1 0.00 44.40 1,813 233 1,308
10 Dec 295.85 1.1 -0.30 47.18 296 45 1,081
9 Dec 295.30 1.4 0.20 48.57 526 73 1,045
6 Dec 302.95 1.2 -0.45 48.37 881 81 974
5 Dec 299.35 1.65 -1.05 48.65 3,131 104 891
4 Dec 286.25 2.7 -1.45 43.91 1,006 20 788
3 Dec 279.85 4.15 -0.10 44.52 508 112 773
2 Dec 282.50 4.25 -1.30 47.04 963 330 656
29 Nov 279.76 5.55 46.83 1,480 326 326

For Zomato Limited - strike price 260 expiring on 26DEC2024

Delta for 260 PE is -0.07

Historical price for 260 PE is as follows

On 12 Dec ZOMATO was trading at 293.20. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 44.96, the open interest changed by -22 which decreased total open position to 1287


On 11 Dec ZOMATO was trading at 291.80. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 44.40, the open interest changed by 233 which increased total open position to 1308


On 10 Dec ZOMATO was trading at 295.85. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was 47.18, the open interest changed by 45 which increased total open position to 1081


On 9 Dec ZOMATO was trading at 295.30. The strike last trading price was 1.4, which was 0.20 higher than the previous day. The implied volatity was 48.57, the open interest changed by 73 which increased total open position to 1045


On 6 Dec ZOMATO was trading at 302.95. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 48.37, the open interest changed by 81 which increased total open position to 974


On 5 Dec ZOMATO was trading at 299.35. The strike last trading price was 1.65, which was -1.05 lower than the previous day. The implied volatity was 48.65, the open interest changed by 104 which increased total open position to 891


On 4 Dec ZOMATO was trading at 286.25. The strike last trading price was 2.7, which was -1.45 lower than the previous day. The implied volatity was 43.91, the open interest changed by 20 which increased total open position to 788


On 3 Dec ZOMATO was trading at 279.85. The strike last trading price was 4.15, which was -0.10 lower than the previous day. The implied volatity was 44.52, the open interest changed by 112 which increased total open position to 773


On 2 Dec ZOMATO was trading at 282.50. The strike last trading price was 4.25, which was -1.30 lower than the previous day. The implied volatity was 47.04, the open interest changed by 330 which increased total open position to 656


On 29 Nov ZOMATO was trading at 279.76. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was 46.83, the open interest changed by 326 which increased total open position to 326