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 | 1.30 | 0.30 | - | 21,000 | -21,000 | 14,13,000 | |||
| 13 May | 129.80 | 1.00 | - | 18,000 | -15,000 | 14,34,000 | ||||
| 10 May | 131.25 | 1.50 | - | 12,000 | -6,000 | 14,55,000 | ||||
| 9 May | 132.15 | 1.75 | - | 69,000 | -69,000 | 14,64,000 | ||||
| 8 May | 134.40 | 2.05 | - | 42,000 | -39,000 | 15,33,000 | ||||
| 7 May | 133.70 | 2.75 | - | 22,44,000 | 1,62,000 | 15,72,000 | ||||
| 6 May | 136.40 | 2.35 | - | 19,29,000 | 2,07,000 | 14,10,000 | ||||
| 3 May | 143.10 | 3.95 | - | 4,53,000 | 12,00,000 | 12,00,000 | ||||
| 2 May | 143.85 | 4.20 | - | 7,95,000 | 63,000 | 10,89,000 | ||||
| 30 Apr | 146.95 | 5.15 | - | 19,59,000 | 93,000 | 10,32,000 | ||||
| 29 Apr | 149.30 | 6.10 | - | 31,59,000 | 1,26,000 | 9,39,000 | ||||
|
|
||||||||||
| 26 Apr | 145.90 | 5.70 | - | 29,73,000 | 4,62,000 | 7,92,000 | ||||
| 25 Apr | 142.70 | 3.50 | - | 10,83,000 | 3,15,000 | 3,15,000 | ||||
| 24 Apr | 140.10 | 11.55 | - | 0 | 0 | 0 | ||||
| 23 Apr | 143.55 | 11.55 | - | 0 | 0 | 0 | ||||
| 22 Apr | 142.10 | 11.55 | - | 0 | 0 | 0 | ||||
| 19 Apr | 142.85 | 11.55 | - | 0 | 0 | 0 | ||||
| 18 Apr | 144.80 | 11.55 | - | 0 | 0 | 0 | ||||
| 16 Apr | 147.70 | 11.55 | - | 0 | 0 | 0 | ||||
| 15 Apr | 141.85 | 11.55 | - | 0 | 0 | 0 | ||||
For ZEE ENTERTAINMENT ENT LTD - strike price 155 expiring on 30MAY2024
Delta for 155 CE is -
Historical price for 155 CE is as follows
On 14 May ZEEL was trading at 131.70. The strike last trading price was 1.30, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 1413000
On 13 May ZEEL was trading at 129.80. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1434000
On 10 May ZEEL was trading at 131.25. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 1455000
On 9 May ZEEL was trading at 132.15. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -69000 which decreased total open position to 1464000
On 8 May ZEEL was trading at 134.40. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 1533000
On 7 May ZEEL was trading at 133.70. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 1572000
On 6 May ZEEL was trading at 136.40. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 207000 which increased total open position to 1410000
On 3 May ZEEL was trading at 143.10. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200000 which increased total open position to 1200000
On 2 May ZEEL was trading at 143.85. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 1089000
On 30 Apr ZEEL was trading at 146.95. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 1032000
On 29 Apr ZEEL was trading at 149.30. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 939000
On 26 Apr ZEEL was trading at 145.90. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 462000 which increased total open position to 792000
On 25 Apr ZEEL was trading at 142.70. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 315000
On 24 Apr ZEEL was trading at 140.10. The strike last trading price was 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 | 22.35 | 0.00 | - | 0 | 0 | 0 |
| 13 May | 129.80 | 22.35 | - | 0 | 0 | 0 | |
| 10 May | 131.25 | 22.35 | - | 0 | -3,000 | 0 | |
| 9 May | 132.15 | 22.35 | - | 3,000 | 2,67,000 | 2,67,000 | |
| 8 May | 134.40 | 23.45 | - | 0 | 9,000 | 0 | |
| 7 May | 133.70 | 23.45 | - | 27,000 | 12,000 | 2,70,000 | |
| 6 May | 136.40 | 20.35 | - | 72,000 | 54,000 | 2,58,000 | |
| 3 May | 143.10 | 13.80 | - | 0 | 15,000 | 0 | |
| 2 May | 143.85 | 13.80 | - | 45,000 | 15,000 | 1,98,000 | |
| 30 Apr | 146.95 | 12.70 | - | 1,47,000 | 27,000 | 1,83,000 | |
| 29 Apr | 149.30 | 10.20 | - | 3,48,000 | 30,000 | 1,56,000 | |
| 26 Apr | 145.90 | 13.10 | - | 1,62,000 | 84,000 | 1,26,000 | |
| 25 Apr | 142.70 | 16.80 | - | 45,000 | 36,000 | 36,000 | |
| 24 Apr | 140.10 | 26.10 | - | 0 | 0 | 0 | |
| 23 Apr | 143.55 | 26.10 | - | 0 | 0 | 0 | |
| 22 Apr | 142.10 | 26.10 | - | 0 | 0 | 0 | |
| 19 Apr | 142.85 | 26.10 | - | 0 | 0 | 0 | |
| 18 Apr | 144.80 | 26.10 | - | 0 | 0 | 0 | |
| 16 Apr | 147.70 | 26.10 | - | 0 | 0 | 0 | |
| 15 Apr | 141.85 | 26.10 | - | 0 | 0 | 0 | |
For ZEE ENTERTAINMENT ENT LTD - strike price 155 expiring on 30MAY2024
Delta for 155 PE is -
Historical price for 155 PE is as follows
On 14 May ZEEL was trading at 131.70. The strike last trading price was 22.35, 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 22.35, 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 10 May ZEEL was trading at 131.25. The strike last trading price was 22.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 9 May ZEEL was trading at 132.15. The strike last trading price was 22.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 267000 which increased total open position to 267000
On 8 May ZEEL was trading at 134.40. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 7 May ZEEL was trading at 133.70. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 270000
On 6 May ZEEL was trading at 136.40. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 258000
On 3 May ZEEL was trading at 143.10. The strike last trading price was 13.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 2 May ZEEL was trading at 143.85. The strike last trading price was 13.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 198000
On 30 Apr ZEEL was trading at 146.95. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 183000
On 29 Apr ZEEL was trading at 149.30. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 156000
On 26 Apr ZEEL was trading at 145.90. The strike last trading price was 13.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 126000
On 25 Apr ZEEL was trading at 142.70. The strike last trading price was 16.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 36000
On 24 Apr ZEEL was trading at 140.10. The strike last trading price was 26.10, 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 23 Apr ZEEL was trading at 143.55. The strike last trading price was 26.10, 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 22 Apr ZEEL was trading at 142.10. The strike last trading price was 26.10, 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 19 Apr ZEEL was trading at 142.85. The strike last trading price was 26.10, 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 18 Apr ZEEL was trading at 144.80. The strike last trading price was 26.10, 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 Apr ZEEL was trading at 147.70. The strike last trading price was 26.10, 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 15 Apr ZEEL was trading at 141.85. The strike last trading price was 26.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0