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 | 0.50 | -0.05 | - | 2,64,000 | -2,34,000 | 16,20,000 | |||
| 13 May | 129.80 | 0.55 | - | 99,000 | -96,000 | 18,54,000 | ||||
| 10 May | 131.25 | 0.70 | - | 27,000 | -24,000 | 19,53,000 | ||||
| 9 May | 132.15 | 0.70 | - | 1,26,000 | -1,26,000 | 19,80,000 | ||||
| 8 May | 134.40 | 0.95 | - | 48,000 | -45,000 | 21,06,000 | ||||
| 7 May | 133.70 | 1.20 | - | 8,94,000 | 54,000 | 21,51,000 | ||||
| 6 May | 136.40 | 1.10 | - | 13,41,000 | 42,000 | 20,97,000 | ||||
|
|
||||||||||
| 3 May | 143.10 | 2.15 | - | 20,79,000 | 20,55,000 | 20,55,000 | ||||
| 2 May | 143.85 | 2.00 | - | 14,22,000 | 36,000 | 18,45,000 | ||||
| 30 Apr | 146.95 | 2.35 | - | 16,17,000 | 1,08,000 | 18,03,000 | ||||
| 29 Apr | 149.30 | 2.80 | - | 49,08,000 | 8,07,000 | 16,95,000 | ||||
| 26 Apr | 145.90 | 2.60 | - | 35,19,000 | 3,24,000 | 8,73,000 | ||||
| 25 Apr | 142.70 | 1.35 | - | 11,13,000 | 5,40,000 | 5,40,000 | ||||
| 24 Apr | 140.10 | 22.55 | - | 0 | 0 | 0 | ||||
| 23 Apr | 143.55 | 22.55 | - | 0 | 0 | 0 | ||||
| 22 Apr | 142.10 | 22.55 | - | 0 | 0 | 0 | ||||
| 19 Apr | 142.85 | 22.55 | - | 0 | 0 | 0 | ||||
| 18 Apr | 144.80 | 22.55 | - | 0 | 0 | 0 | ||||
| 16 Apr | 147.70 | 22.55 | - | 0 | 0 | 0 | ||||
| 15 Apr | 141.85 | 22.55 | - | 0 | 0 | 0 | ||||
For ZEE ENTERTAINMENT ENT LTD - strike price 170 expiring on 30MAY2024
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 14 May ZEEL was trading at 131.70. The strike last trading price was 0.50, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -234000 which decreased total open position to 1620000
On 13 May ZEEL was trading at 129.80. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 1854000
On 10 May ZEEL was trading at 131.25. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 1953000
On 9 May ZEEL was trading at 132.15. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -126000 which decreased total open position to 1980000
On 8 May ZEEL was trading at 134.40. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 2106000
On 7 May ZEEL was trading at 133.70. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 2151000
On 6 May ZEEL was trading at 136.40. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 2097000
On 3 May ZEEL was trading at 143.10. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2055000 which increased total open position to 2055000
On 2 May ZEEL was trading at 143.85. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 1845000
On 30 Apr ZEEL was trading at 146.95. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 1803000
On 29 Apr ZEEL was trading at 149.30. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 807000 which increased total open position to 1695000
On 26 Apr ZEEL was trading at 145.90. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 324000 which increased total open position to 873000
On 25 Apr ZEEL was trading at 142.70. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 540000 which increased total open position to 540000
On 24 Apr ZEEL was trading at 140.10. The strike last trading price was 22.55, 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 22.55, 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 22.55, 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 22.55, 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 22.55, 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 22.55, 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 22.55, 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 | 40.00 | 0.00 | - | 0 | 0 | 0 |
| 13 May | 129.80 | 40.00 | - | 3,000 | 0 | 3,63,000 | |
| 10 May | 131.25 | 34.70 | - | 0 | -3,000 | 0 | |
| 9 May | 132.15 | 34.70 | - | 3,000 | 3,66,000 | 3,66,000 | |
| 8 May | 134.40 | 37.25 | - | 0 | -3,000 | 0 | |
| 7 May | 133.70 | 37.25 | - | 3,000 | 0 | 3,69,000 | |
| 6 May | 136.40 | 32.15 | - | 12,000 | 3,000 | 3,69,000 | |
| 3 May | 143.10 | 26.45 | - | 0 | 3,000 | 0 | |
| 2 May | 143.85 | 26.45 | - | 27,000 | 3,000 | 3,51,000 | |
| 30 Apr | 146.95 | 20.90 | - | 3,000 | 0 | 3,45,000 | |
| 29 Apr | 149.30 | 21.65 | - | 2,55,000 | 66,000 | 3,45,000 | |
| 26 Apr | 145.90 | 23.95 | - | 1,02,000 | 18,000 | 2,79,000 | |
| 25 Apr | 142.70 | 27.00 | - | 3,30,000 | 2,52,000 | 2,52,000 | |
| 24 Apr | 140.10 | 28.55 | - | 0 | 0 | 0 | |
| 23 Apr | 143.55 | 28.55 | - | 0 | 0 | 0 | |
| 22 Apr | 142.10 | 28.55 | - | 0 | 0 | 0 | |
| 19 Apr | 142.85 | 28.55 | - | 0 | 0 | 0 | |
| 18 Apr | 144.80 | 28.55 | - | 0 | 0 | 0 | |
| 16 Apr | 147.70 | 28.55 | - | 0 | 0 | 0 | |
| 15 Apr | 141.85 | 28.55 | - | 0 | 0 | 0 | |
For ZEE ENTERTAINMENT ENT LTD - strike price 170 expiring on 30MAY2024
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 14 May ZEEL was trading at 131.70. The strike last trading price was 40.00, 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 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 363000
On 10 May ZEEL was trading at 131.25. The strike last trading price was 34.70, 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 34.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 366000 which increased total open position to 366000
On 8 May ZEEL was trading at 134.40. The strike last trading price was 37.25, 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 7 May ZEEL was trading at 133.70. The strike last trading price was 37.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 369000
On 6 May ZEEL was trading at 136.40. The strike last trading price was 32.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 369000
On 3 May ZEEL was trading at 143.10. The strike last trading price was 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 2 May ZEEL was trading at 143.85. The strike last trading price was 26.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 351000
On 30 Apr ZEEL was trading at 146.95. The strike last trading price was 20.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 345000
On 29 Apr ZEEL was trading at 149.30. The strike last trading price was 21.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 345000
On 26 Apr ZEEL was trading at 145.90. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 279000
On 25 Apr ZEEL was trading at 142.70. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 252000 which increased total open position to 252000
On 24 Apr ZEEL was trading at 140.10. The strike last trading price was 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0