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 | 0.90 | -0.40 | - | 45,000 | -39,000 | 49,26,000 | |||
| 13 May | 129.80 | 1.30 | - | 1,53,000 | -1,50,000 | 49,65,000 | ||||
| 10 May | 131.25 | 1.20 | - | 1,02,000 | -72,000 | 51,45,000 | ||||
| 9 May | 132.15 | 1.80 | - | 1,11,000 | -1,08,000 | 52,23,000 | ||||
| 8 May | 134.40 | 1.80 | - | 1,68,000 | -1,65,000 | 53,31,000 | ||||
| 7 May | 133.70 | 2.20 | - | 37,44,000 | 1,68,000 | 54,90,000 | ||||
| 6 May | 136.40 | 1.95 | - | 30,36,000 | 5,70,000 | 53,22,000 | ||||
| 3 May | 143.10 | 3.25 | - | 26,79,000 | 47,52,000 | 47,52,000 | ||||
| 2 May | 143.85 | 3.25 | - | 43,71,000 | -13,02,000 | 43,56,000 | ||||
| 30 Apr | 146.95 | 3.95 | - | 52,47,000 | 8,88,000 | 56,61,000 | ||||
| 29 Apr | 149.30 | 4.75 | - | 1,04,46,000 | 33,000 | 47,73,000 | ||||
| 26 Apr | 145.90 | 4.50 | - | 97,74,000 | 24,15,000 | 46,38,000 | ||||
| 25 Apr | 142.70 | 2.70 | - | 80,37,000 | 20,43,000 | 22,11,000 | ||||
| 24 Apr | 140.10 | 3.00 | - | 6,000 | -6,000 | 1,71,000 | ||||
| 23 Apr | 143.55 | 2.10 | - | 3,000 | 1,77,000 | 1,77,000 | ||||
| 22 Apr | 142.10 | 11.00 | - | 0 | 0 | 0 | ||||
| 19 Apr | 142.85 | 11.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Apr | 144.80 | 11.00 | - | 0 | 0 | 0 | ||||
| 16 Apr | 147.70 | 11.00 | - | 0 | 0 | 0 | ||||
| 15 Apr | 141.85 | 11.00 | - | 0 | 0 | 0 | ||||
For ZEE ENTERTAINMENT ENT LTD - strike price 160 expiring on 30MAY2024
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 14 May ZEEL was trading at 131.70. The strike last trading price was 0.90, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 4926000
On 13 May ZEEL was trading at 129.80. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -150000 which decreased total open position to 4965000
On 10 May ZEEL was trading at 131.25. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 5145000
On 9 May ZEEL was trading at 132.15. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 5223000
On 8 May ZEEL was trading at 134.40. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -165000 which decreased total open position to 5331000
On 7 May ZEEL was trading at 133.70. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 5490000
On 6 May ZEEL was trading at 136.40. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 570000 which increased total open position to 5322000
On 3 May ZEEL was trading at 143.10. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4752000 which increased total open position to 4752000
On 2 May ZEEL was trading at 143.85. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1302000 which decreased total open position to 4356000
On 30 Apr ZEEL was trading at 146.95. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 888000 which increased total open position to 5661000
On 29 Apr ZEEL was trading at 149.30. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 4773000
On 26 Apr ZEEL was trading at 145.90. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2415000 which increased total open position to 4638000
On 25 Apr ZEEL was trading at 142.70. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2043000 which increased total open position to 2211000
On 24 Apr ZEEL was trading at 140.10. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 171000
On 23 Apr ZEEL was trading at 143.55. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 177000 which increased total open position to 177000
On 22 Apr ZEEL was trading at 142.10. The strike last trading price was 11.00, 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 19 Apr ZEEL was trading at 142.85. The strike last trading price was 11.00, 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 18 Apr ZEEL was trading at 144.80. The strike last trading price was 11.00, 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 16 Apr ZEEL was trading at 147.70. The strike last trading price was 11.00, 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 15 Apr ZEEL was trading at 141.85. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 14 May | 131.70 | 30.00 | 5.00 | - | 6,000 | 9,87,000 | 9,87,000 |
| 13 May | 129.80 | 25.00 | - | 0 | 0 | 0 | |
| 10 May | 131.25 | 25.00 | - | 0 | 0 | 0 | |
| 9 May | 132.15 | 25.00 | - | 0 | 0 | 0 | |
| 8 May | 134.40 | 25.00 | - | 3,000 | 0 | 9,93,000 | |
| 7 May | 133.70 | 27.35 | - | 21,000 | -12,000 | 9,90,000 | |
| 6 May | 136.40 | 24.40 | - | 24,000 | 6,000 | 10,02,000 | |
| 3 May | 143.10 | 19.40 | - | 6,000 | 9,96,000 | 9,96,000 | |
| 2 May | 143.85 | 18.25 | - | 96,000 | 27,000 | 9,81,000 | |
| 30 Apr | 146.95 | 16.60 | - | 1,41,000 | 96,000 | 9,54,000 | |
| 29 Apr | 149.30 | 13.65 | - | 3,12,000 | 1,71,000 | 8,58,000 | |
| 26 Apr | 145.90 | 16.45 | - | 3,81,000 | 2,04,000 | 6,87,000 | |
| 25 Apr | 142.70 | 18.00 | - | 4,74,000 | 4,17,000 | 4,80,000 | |
| 24 Apr | 140.10 | 14.50 | - | 0 | 0 | 63,000 | |
| 23 Apr | 143.55 | 14.50 | - | 0 | 0 | 63,000 | |
| 22 Apr | 142.10 | 14.50 | - | 0 | 0 | 63,000 | |
| 19 Apr | 142.85 | 14.50 | - | 0 | 0 | 63,000 | |
| 18 Apr | 144.80 | 14.50 | - | 0 | 0 | 0 | |
| 16 Apr | 147.70 | 14.50 | - | 0 | 0 | 0 | |
| 15 Apr | 141.85 | 14.50 | - | 45,000 | 0 | 63,000 | |
For ZEE ENTERTAINMENT ENT LTD - strike price 160 expiring on 30MAY2024
Delta for 160 PE is -
Historical price for 160 PE is as follows
On 14 May ZEEL was trading at 131.70. The strike last trading price was 30.00, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 987000 which increased total open position to 987000
On 13 May ZEEL was trading at 129.80. The strike last trading price was 25.00, 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 10 May ZEEL was trading at 131.25. The strike last trading price was 25.00, 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 25.00, 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 8 May ZEEL was trading at 134.40. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 993000
On 7 May ZEEL was trading at 133.70. The strike last trading price was 27.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 990000
On 6 May ZEEL was trading at 136.40. The strike last trading price was 24.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 1002000
On 3 May ZEEL was trading at 143.10. The strike last trading price was 19.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 996000 which increased total open position to 996000
On 2 May ZEEL was trading at 143.85. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 981000
On 30 Apr ZEEL was trading at 146.95. The strike last trading price was 16.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 954000
On 29 Apr ZEEL was trading at 149.30. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 858000
On 26 Apr ZEEL was trading at 145.90. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 687000
On 25 Apr ZEEL was trading at 142.70. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 417000 which increased total open position to 480000
On 24 Apr ZEEL was trading at 140.10. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 23 Apr ZEEL was trading at 143.55. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 22 Apr ZEEL was trading at 142.10. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 19 Apr ZEEL was trading at 142.85. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 18 Apr ZEEL was trading at 144.80. The strike last trading price was 14.50, 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 14.50, 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 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000