`
Related Pages for ZOMATO
[--[65.84.65.76]--]
ZOMATO
Zomato Limited
292.3 0.50 (0.17%)

Back to Option Chain

Historical option data for ZOMATO

12 Dec 2024 10:24 AM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
ZOMATO 26DEC2024 330 CE
Delta: 0.07
Vega: 0.08
Theta: -0.12
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 292.35 0.75 -0.15 40.11 312 -19 2,132
11 Dec 291.80 0.9 -0.65 41.62 1,876 -327 2,153
10 Dec 295.85 1.55 -0.10 41.77 1,035 -18 2,482
9 Dec 295.30 1.65 -1.00 41.48 1,580 142 2,502
6 Dec 302.95 2.65 -0.50 37.64 3,120 416 2,373
5 Dec 299.35 3.15 2.30 42.56 10,855 1,280 1,951
4 Dec 286.25 0.85 0.15 37.38 975 143 680
3 Dec 279.85 0.7 -0.45 39.40 327 54 538
2 Dec 282.50 1.15 -0.25 40.89 880 253 484
29 Nov 279.76 1.4 42.89 621 233 233

For Zomato Limited - strike price 330 expiring on 26DEC2024

Delta for 330 CE is 0.07

Historical price for 330 CE is as follows

On 12 Dec ZOMATO was trading at 292.35. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 40.11, the open interest changed by -19 which decreased total open position to 2132


On 11 Dec ZOMATO was trading at 291.80. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was 41.62, the open interest changed by -327 which decreased total open position to 2153


On 10 Dec ZOMATO was trading at 295.85. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was 41.77, the open interest changed by -18 which decreased total open position to 2482


On 9 Dec ZOMATO was trading at 295.30. The strike last trading price was 1.65, which was -1.00 lower than the previous day. The implied volatity was 41.48, the open interest changed by 142 which increased total open position to 2502


On 6 Dec ZOMATO was trading at 302.95. The strike last trading price was 2.65, which was -0.50 lower than the previous day. The implied volatity was 37.64, the open interest changed by 416 which increased total open position to 2373


On 5 Dec ZOMATO was trading at 299.35. The strike last trading price was 3.15, which was 2.30 higher than the previous day. The implied volatity was 42.56, the open interest changed by 1280 which increased total open position to 1951


On 4 Dec ZOMATO was trading at 286.25. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 37.38, the open interest changed by 143 which increased total open position to 680


On 3 Dec ZOMATO was trading at 279.85. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 39.40, the open interest changed by 54 which increased total open position to 538


On 2 Dec ZOMATO was trading at 282.50. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 40.89, the open interest changed by 253 which increased total open position to 484


On 29 Nov ZOMATO was trading at 279.76. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was 42.89, the open interest changed by 233 which increased total open position to 233


ZOMATO 26DEC2024 330 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
12 Dec 292.35 35.9 -4.30 - 1 0 48
11 Dec 291.80 40.2 6.25 58.10 1 0 49
10 Dec 295.85 33.95 -0.60 40.51 4 0 49
9 Dec 295.30 34.55 5.65 42.46 18 3 49
6 Dec 302.95 28.9 -3.20 40.20 38 13 46
5 Dec 299.35 32.1 -13.40 41.76 77 32 32
4 Dec 286.25 45.5 0.00 0.00 0 0 0
3 Dec 279.85 45.5 0.00 0.00 0 0 0
2 Dec 282.50 45.5 0.00 0.00 0 0 0
29 Nov 279.76 45.5 - 0 0 0

For Zomato Limited - strike price 330 expiring on 26DEC2024

Delta for 330 PE is -

Historical price for 330 PE is as follows

On 12 Dec ZOMATO was trading at 292.35. The strike last trading price was 35.9, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48


On 11 Dec ZOMATO was trading at 291.80. The strike last trading price was 40.2, which was 6.25 higher than the previous day. The implied volatity was 58.10, the open interest changed by 0 which decreased total open position to 49


On 10 Dec ZOMATO was trading at 295.85. The strike last trading price was 33.95, which was -0.60 lower than the previous day. The implied volatity was 40.51, the open interest changed by 0 which decreased total open position to 49


On 9 Dec ZOMATO was trading at 295.30. The strike last trading price was 34.55, which was 5.65 higher than the previous day. The implied volatity was 42.46, the open interest changed by 3 which increased total open position to 49


On 6 Dec ZOMATO was trading at 302.95. The strike last trading price was 28.9, which was -3.20 lower than the previous day. The implied volatity was 40.20, the open interest changed by 13 which increased total open position to 46


On 5 Dec ZOMATO was trading at 299.35. The strike last trading price was 32.1, which was -13.40 lower than the previous day. The implied volatity was 41.76, the open interest changed by 32 which increased total open position to 32


On 4 Dec ZOMATO was trading at 286.25. The strike last trading price was 45.5, 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 3 Dec ZOMATO was trading at 279.85. The strike last trading price was 45.5, 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 2 Dec ZOMATO was trading at 282.50. The strike last trading price was 45.5, 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 29 Nov ZOMATO was trading at 279.76. The strike last trading price was 45.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0