ZEEL
ZEE ENTERTAINMENT ENT LTD
Historical option data for ZEEL
14 May 2024 04:08 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
|
|
||||||||||
| 14 May | 131.70 | 0.75 | 0.25 | - | 3,000 | -6,000 | 17,94,000 | |||
| 13 May | 129.80 | 0.50 | - | 72,000 | -66,000 | 18,00,000 | ||||
| 10 May | 131.25 | 2.00 | - | 81,000 | -78,000 | 18,69,000 | ||||
| 9 May | 132.15 | 2.40 | - | 39,000 | -39,000 | 19,50,000 | ||||
| 8 May | 134.40 | 3.45 | - | 2,01,000 | -1,98,000 | 19,89,000 | ||||
| 7 May | 133.70 | 4.00 | - | 39,00,000 | 1,95,000 | 21,84,000 | ||||
| 6 May | 136.40 | 4.10 | - | 20,55,000 | 3,15,000 | 19,89,000 | ||||
| 3 May | 143.10 | 6.50 | - | 23,67,000 | 16,74,000 | 16,74,000 | ||||
| 2 May | 143.85 | 7.05 | - | 9,57,000 | 3,12,000 | 12,24,000 | ||||
| 30 Apr | 146.95 | 8.70 | - | 8,67,000 | -9,000 | 9,06,000 | ||||
| 29 Apr | 149.30 | 10.50 | - | 26,01,000 | -75,000 | 9,15,000 | ||||
| 26 Apr | 145.90 | 9.30 | - | 54,75,000 | 1,50,000 | 9,96,000 | ||||
| 25 Apr | 142.70 | 7.45 | - | 43,80,000 | 8,46,000 | 8,46,000 | ||||
| 24 Apr | 140.10 | 15.05 | - | 0 | 0 | 0 | ||||
| 23 Apr | 143.55 | 15.05 | - | 0 | 0 | 0 | ||||
| 22 Apr | 142.10 | 15.05 | - | 0 | 0 | 0 | ||||
| 19 Apr | 142.85 | 15.05 | - | 0 | 0 | 0 | ||||
| 18 Apr | 144.80 | 15.05 | - | 0 | 0 | 0 | ||||
| 16 Apr | 147.70 | 15.05 | - | 0 | 0 | 0 | ||||
| 15 Apr | 141.85 | 15.05 | - | 0 | 0 | 0 | ||||
For ZEE ENTERTAINMENT ENT LTD - strike price 145 expiring on 30MAY2024
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 14 May ZEEL was trading at 131.70. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 1794000
On 13 May ZEEL was trading at 129.80. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 1800000
On 10 May ZEEL was trading at 131.25. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 1869000
On 9 May ZEEL was trading at 132.15. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 1950000
On 8 May ZEEL was trading at 134.40. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -198000 which decreased total open position to 1989000
On 7 May ZEEL was trading at 133.70. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 2184000
On 6 May ZEEL was trading at 136.40. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 1989000
On 3 May ZEEL was trading at 143.10. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1674000 which increased total open position to 1674000
On 2 May ZEEL was trading at 143.85. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 312000 which increased total open position to 1224000
On 30 Apr ZEEL was trading at 146.95. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 906000
On 29 Apr ZEEL was trading at 149.30. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 915000
On 26 Apr ZEEL was trading at 145.90. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 996000
On 25 Apr ZEEL was trading at 142.70. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 846000 which increased total open position to 846000
On 24 Apr ZEEL was trading at 140.10. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr ZEEL was trading at 143.55. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ZEEL was trading at 142.10. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Apr ZEEL was trading at 142.85. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr ZEEL was trading at 144.80. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ZEEL was trading at 147.70. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ZEEL was trading at 141.85. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 14 May | 131.70 | 14.60 | 0.00 | - | 0 | 0 | 0 |
| 13 May | 129.80 | 14.60 | - | 3,000 | 0 | 22,38,000 | |
| 10 May | 131.25 | 15.00 | - | 0 | 0 | 0 | |
| 9 May | 132.15 | 15.00 | - | 0 | -15,000 | 0 | |
| 8 May | 134.40 | 15.00 | - | 0 | -15,000 | 0 | |
| 7 May | 133.70 | 15.00 | - | 1,74,000 | -15,000 | 22,38,000 | |
| 6 May | 136.40 | 12.25 | - | 3,12,000 | -24,000 | 22,53,000 | |
| 3 May | 143.10 | 7.25 | - | 6,69,000 | 22,77,000 | 22,77,000 | |
| 2 May | 143.85 | 7.15 | - | 7,05,000 | -1,59,000 | 22,65,000 | |
| 30 Apr | 146.95 | 6.15 | - | 20,13,000 | 78,000 | 24,24,000 | |
| 29 Apr | 149.30 | 4.45 | - | 25,50,000 | 12,36,000 | 23,46,000 | |
| 26 Apr | 145.90 | 6.55 | - | 31,17,000 | 84,000 | 11,10,000 | |
| 25 Apr | 142.70 | 7.60 | - | 20,70,000 | 10,26,000 | 10,29,000 | |
| 24 Apr | 140.10 | 7.10 | - | 0 | 0 | 3,000 | |
| 23 Apr | 143.55 | 7.10 | - | 0 | 0 | 3,000 | |
| 22 Apr | 142.10 | 7.10 | - | 0 | 0 | 3,000 | |
| 19 Apr | 142.85 | 7.10 | - | 0 | 0 | 3,000 | |
| 18 Apr | 144.80 | 7.10 | - | 0 | 0 | 3,000 | |
| 16 Apr | 147.70 | 7.10 | - | 0 | 0 | 3,000 | |
| 15 Apr | 141.85 | 7.10 | - | 0 | 0 | 3,000 | |
For ZEE ENTERTAINMENT ENT LTD - strike price 145 expiring on 30MAY2024
Delta for 145 PE is -
Historical price for 145 PE is as follows
On 14 May ZEEL was trading at 131.70. The strike last trading price was 14.60, 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 May ZEEL was trading at 129.80. The strike last trading price was 14.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2238000
On 10 May ZEEL was trading at 131.25. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 May ZEEL was trading at 132.15. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 8 May ZEEL was trading at 134.40. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 7 May ZEEL was trading at 133.70. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 2238000
On 6 May ZEEL was trading at 136.40. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 2253000
On 3 May ZEEL was trading at 143.10. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2277000 which increased total open position to 2277000
On 2 May ZEEL was trading at 143.85. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -159000 which decreased total open position to 2265000
On 30 Apr ZEEL was trading at 146.95. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 2424000
On 29 Apr ZEEL was trading at 149.30. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1236000 which increased total open position to 2346000
On 26 Apr ZEEL was trading at 145.90. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 1110000
On 25 Apr ZEEL was trading at 142.70. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1026000 which increased total open position to 1029000
On 24 Apr ZEEL was trading at 140.10. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 23 Apr ZEEL was trading at 143.55. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 22 Apr ZEEL was trading at 142.10. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 19 Apr ZEEL was trading at 142.85. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 18 Apr ZEEL was trading at 144.80. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 16 Apr ZEEL was trading at 147.70. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 15 Apr ZEEL was trading at 141.85. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000