ZEEL
ZEE ENTERTAINMENT ENT LTD
Historical option data for ZEEL
18 May 2024 04:08 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 140.85 | 2.00 | -0.50 | - | 81,000 | -66,000 | 77,73,000 | |||
| 17 May | 134.95 | 2.50 | - | 1,23,000 | -1,20,000 | 78,45,000 | ||||
| 16 May | 133.05 | 1.85 | - | 1,59,000 | -1,56,000 | 79,65,000 | ||||
| 15 May | 130.80 | 1.25 | - | 2,61,000 | -2,01,000 | 81,81,000 | ||||
| 14 May | 131.70 | 2.00 | - | 45,000 | -45,000 | 83,85,000 | ||||
| 13 May | 129.80 | 1.70 | - | 1,11,000 | -1,08,000 | 84,30,000 | ||||
| 10 May | 131.25 | 2.30 | - | 87,000 | -84,000 | 85,41,000 | ||||
| 9 May | 132.15 | 3.00 | - | 1,65,000 | -1,59,000 | 86,34,000 | ||||
| 8 May | 134.40 | 3.55 | - | 3,30,000 | -3,27,000 | 87,93,000 | ||||
| 7 May | 133.70 | 3.40 | - | 1,02,06,000 | 29,34,000 | 92,31,000 | ||||
| 6 May | 136.40 | 3.00 | - | 48,21,000 | 2,85,000 | 62,97,000 | ||||
| 3 May | 143.10 | 5.00 | - | 47,19,000 | 60,30,000 | 60,30,000 | ||||
| 2 May | 143.85 | 5.25 | - | 47,28,000 | 9,66,000 | 60,87,000 | ||||
| 30 Apr | 146.95 | 6.50 | - | 61,38,000 | 3,30,000 | 51,18,000 | ||||
| 29 Apr | 149.30 | 8.00 | - | 1,18,71,000 | 2,88,000 | 47,88,000 | ||||
| 26 Apr | 145.90 | 7.00 | - | 1,16,55,000 | 12,57,000 | 44,97,000 | ||||
| 25 Apr | 142.70 | 5.15 | - | 1,00,98,000 | 31,89,000 | 32,31,000 | ||||
| 24 Apr | 140.10 | 15.25 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Apr | 143.55 | 15.25 | - | 0 | 0 | 0 | ||||
| 22 Apr | 142.10 | 15.25 | - | 0 | 0 | 0 | ||||
| 19 Apr | 142.85 | 15.25 | - | 0 | 0 | 0 | ||||
| 18 Apr | 144.80 | 15.25 | - | 0 | 0 | 0 | ||||
| 16 Apr | 147.70 | 15.25 | - | 0 | 42,000 | 42,000 | ||||
| 15 Apr | 141.85 | 15.25 | - | 0 | 0 | 0 | ||||
For ZEE ENTERTAINMENT ENT LTD - strike price 150 expiring on 30MAY2024
Delta for 150 CE is -
Historical price for 150 CE is as follows
On 18 May ZEEL was trading at 140.85. The strike last trading price was 2.00, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 7773000
On 17 May ZEEL was trading at 134.95. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 7845000
On 16 May ZEEL was trading at 133.05. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -156000 which decreased total open position to 7965000
On 15 May ZEEL was trading at 130.80. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -201000 which decreased total open position to 8181000
On 14 May ZEEL was trading at 131.70. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 8385000
On 13 May ZEEL was trading at 129.80. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 8430000
On 10 May ZEEL was trading at 131.25. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 8541000
On 9 May ZEEL was trading at 132.15. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -159000 which decreased total open position to 8634000
On 8 May ZEEL was trading at 134.40. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -327000 which decreased total open position to 8793000
On 7 May ZEEL was trading at 133.70. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2934000 which increased total open position to 9231000
On 6 May ZEEL was trading at 136.40. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 285000 which increased total open position to 6297000
On 3 May ZEEL was trading at 143.10. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6030000 which increased total open position to 6030000
On 2 May ZEEL was trading at 143.85. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 966000 which increased total open position to 6087000
On 30 Apr ZEEL was trading at 146.95. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 330000 which increased total open position to 5118000
On 29 Apr ZEEL was trading at 149.30. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 288000 which increased total open position to 4788000
On 26 Apr ZEEL was trading at 145.90. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1257000 which increased total open position to 4497000
On 25 Apr ZEEL was trading at 142.70. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3189000 which increased total open position to 3231000
On 24 Apr ZEEL was trading at 140.10. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr ZEEL was trading at 143.55. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ZEEL was trading at 142.10. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Apr ZEEL was trading at 142.85. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr ZEEL was trading at 144.80. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ZEEL was trading at 147.70. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 42000
On 15 Apr ZEEL was trading at 141.85. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 140.85 | 11.00 | -8.10 | - | 3,000 | 0 | 19,59,000 |
| 17 May | 134.95 | 19.10 | - | 0 | 0 | 0 | |
| 16 May | 133.05 | 19.10 | - | 3,000 | 0 | 19,62,000 | |
| 15 May | 130.80 | 19.10 | - | 0 | 0 | 0 | |
| 14 May | 131.70 | 19.10 | - | 0 | 0 | 0 | |
| 13 May | 129.80 | 19.10 | - | 3,000 | 0 | 19,65,000 | |
| 10 May | 131.25 | 15.10 | - | 9,000 | -6,000 | 19,68,000 | |
| 9 May | 132.15 | 17.60 | - | 0 | 69,000 | 0 | |
| 8 May | 134.40 | 17.60 | - | 0 | 69,000 | 0 | |
| 7 May | 133.70 | 17.60 | - | 2,70,000 | 69,000 | 19,71,000 | |
| 6 May | 136.40 | 16.25 | - | 1,62,000 | 51,000 | 19,02,000 | |
| 3 May | 143.10 | 10.80 | - | 2,76,000 | 18,48,000 | 18,48,000 | |
| 2 May | 143.85 | 10.10 | - | 5,22,000 | 9,000 | 18,57,000 | |
| 30 Apr | 146.95 | 9.05 | - | 14,85,000 | 0 | 18,54,000 | |
| 29 Apr | 149.30 | 7.00 | - | 25,41,000 | 1,17,000 | 18,54,000 | |
| 26 Apr | 145.90 | 9.35 | - | 22,53,000 | 6,36,000 | 17,37,000 | |
| 25 Apr | 142.70 | 10.20 | - | 18,06,000 | 10,50,000 | 10,98,000 | |
| 24 Apr | 140.10 | 9.45 | - | 0 | 0 | 48,000 | |
| 23 Apr | 143.55 | 9.45 | - | 0 | 0 | 48,000 | |
| 22 Apr | 142.10 | 9.45 | - | 0 | 0 | 48,000 | |
| 19 Apr | 142.85 | 9.45 | - | 0 | 0 | 48,000 | |
| 18 Apr | 144.80 | 9.45 | - | 0 | 0 | 48,000 | |
| 16 Apr | 147.70 | 9.45 | - | 0 | 0 | 48,000 | |
| 15 Apr | 141.85 | 9.45 | - | 0 | 0 | 48,000 | |
For ZEE ENTERTAINMENT ENT LTD - strike price 150 expiring on 30MAY2024
Delta for 150 PE is -
Historical price for 150 PE is as follows
On 18 May ZEEL was trading at 140.85. The strike last trading price was 11.00, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1959000
On 17 May ZEEL was trading at 134.95. The strike last trading price was 19.10, 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 May ZEEL was trading at 133.05. The strike last trading price was 19.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1962000
On 15 May ZEEL was trading at 130.80. The strike last trading price was 19.10, 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 14 May ZEEL was trading at 131.70. The strike last trading price was 19.10, 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 13 May ZEEL was trading at 129.80. The strike last trading price was 19.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1965000
On 10 May ZEEL was trading at 131.25. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 1968000
On 9 May ZEEL was trading at 132.15. The strike last trading price was 17.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 0
On 8 May ZEEL was trading at 134.40. The strike last trading price was 17.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 0
On 7 May ZEEL was trading at 133.70. The strike last trading price was 17.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 1971000
On 6 May ZEEL was trading at 136.40. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 1902000
On 3 May ZEEL was trading at 143.10. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1848000 which increased total open position to 1848000
On 2 May ZEEL was trading at 143.85. The strike last trading price was 10.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 1857000
On 30 Apr ZEEL was trading at 146.95. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1854000
On 29 Apr ZEEL was trading at 149.30. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 1854000
On 26 Apr ZEEL was trading at 145.90. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 636000 which increased total open position to 1737000
On 25 Apr ZEEL was trading at 142.70. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050000 which increased total open position to 1098000
On 24 Apr ZEEL was trading at 140.10. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 23 Apr ZEEL was trading at 143.55. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 22 Apr ZEEL was trading at 142.10. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 19 Apr ZEEL was trading at 142.85. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 18 Apr ZEEL was trading at 144.80. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 16 Apr ZEEL was trading at 147.70. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 15 Apr ZEEL was trading at 141.85. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000