BullFO

Zee Entertainment (ZEEL) 180 put [PE] price option chart analysis

Zee Entertainment Enterprises Limited (ZEEL) 180 PE analysis deals in Broadcasting & Cable TV Zee Entertainment Enterprises Limited option chain analysis

Date Close Open High Low Volume
24 Fri Sep 318.90 322.00 333.00 306.40 730.231 lakhs
23 Thu Sep 318.20 343.00 362.90 315.00 1381.835 lakhs
22 Wed Sep 336.80 281.25 355.35 281.25 1915.442 lakhs
21 Tue Sep 255.70 257.95 261.15 248.05 239.768 lakhs
20 Mon Sep 255.45 251.90 267.70 250.20 527.715 lakhs
17 Fri Sep 255.45 247.60 262.00 242.20 760.509 lakhs
16 Thu Sep 247.15 255.90 262.50 245.20 379.876 lakhs
15 Wed Sep 255.90 261.55 300.75 251.20 2002.954 lakhs
14 Tue Sep 261.55 205.50 270.90 205.50 2186.002 lakhs
13 Mon Sep 186.85 183.00 188.75 181.70 115.213 lakhs
nse chart

My analysis of stock is bullish for shortterm, but trade for tomorrow is selective. Take a BUY trade only if stock stays above 277.8, but if it comes below 277.8, then a intra day sell could be more profitable.
If you take a sell trade below 277.8, then use 277.8 as stoploss and 222.41 as target. However if you take a buy trade in stock , then use 277.8 as stoploss and 344.3 as target.

  • Price action analysis of ZEEL based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of ZEEL based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

  • Price action analysis of ZEEL based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

Zee Entertainment (ZEEL) 180 put [PE] price option chart analysis 30 Thu Sep 2021 expiry

ZEEL put of strike 180 is trading at 0.20 on 24 Fri Sep and it has an open interest of 53 and total traded volume is 1380000

Date (PE) put Price Open High Low Open Interest
24 Fri Sep 0.20 0.15 0.20 0.10 53.00
23 Thu Sep 0.20 0.20 0.25 0.15 86.00
22 Wed Sep 0.30 0.25 0.35 0.20 241.00
21 Tue Sep 0.40 0.35 0.50 0.35 116.00
20 Mon Sep 0.55 0.40 0.55 0.25 464.00
17 Fri Sep 0.40 0.30 0.50 0.30 64.00
16 Thu Sep 0.40 0.35 0.60 0.25 149.00
15 Wed Sep 0.75 0.90 0.95 0.60 3000.00
14 Tue Sep 0.90 4.00 4.00 0.85 8436.00
13 Mon Sep 4.00 4.90 5.60 3.45 1610.00
 chart Zee Entertainment (ZEEL) 180 put [PE]  price option chart analysis

The underlying equity is trading at 318.90 which means that put of strike 180 is OTM put option (out of the money)

There is no intrinsic value in this Put option

Lot size of ZEEL Zee Entertainment Enterprises Limited is 1

Total traded contracts are 53
Total Open Interest for put (PE) of strike 180 is 53

Zee Entertainment (ZEEL) maximum open interest Call

Maximum call writing has been done for strikes

  • 350 with open interest of 6017.00
  • 330 with open interest of 5962.00
  • 320 with open interest of 5127.00
  • 340 with open interest of 4364.00
  • 380 with open interest of 3022.00

Zee Entertainment (ZEEL) maximum open interest Put

Maximum Put writing has been done for strikes

  • 300 with open interest of 4642.00
  • 310 with open interest of 3143.00
  • 320 with open interest of 2622.00
  • 280 with open interest of 1912.00
  • 290 with open interest of 1436.00

ZEEL (PE) put of strike 180 of expiry 30 Sep is trading at 0.20 on 24 Fri Sep, and it has an open interest of 53 and total traded volume is 1380000 while call of strike 350 and put of strike 300 have maximum open interest.

Click here for ZEEL 350 Call price

Click here for ZEEL 300 Put price

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ZEEL

Zee Entertainment (ZEEL) Out-the-money Calls, in-the-money Puts

Zee Entertainment (ZEEL) 320 strike 320 CE charts 320 PE charts

Call of strike 320 is 1.1 out-of-the-money, but PE of strike 320 is 1.1 in-the-money.

CE of strike 320 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 14.85 20.95 26.90 12.20 5127.00
23 Thu Sep 18.80 30.50 51.70 17.60 3459.00
22 Wed Sep 30.40 18.05 45.50 16.10 4508.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 320 is of 1.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 15.70 19.25 25.05 13.05 2622.00
23 Thu Sep 19.25 12.20 23.20 8.50 5292.00
22 Wed Sep 14.20 19.95 21.75 10.80 1916.00
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 325 strike 325 CE charts 325 PE charts

Call of strike 325 is 6.1 out-of-the-money, but PE of strike 325 is 6.1 in-the-money.

CE of strike 325 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 13.25 17.85 24.15 11.00 1766.00
23 Thu Sep 17.05 40.60 47.00 16.05 1142.00
22 Wed Sep 27.15 16.40 41.30 14.40 874.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 325 is of 6.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 19.20 19.80 27.65 15.80 762.00
23 Thu Sep 22.50 12.35 26.30 10.50 1407.00
22 Wed Sep 16.30 20.50 24.75 12.50 233.00
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 330 strike 330 CE charts 330 PE charts

Call of strike 330 is 11.1 out-of-the-money, but PE of strike 330 is 11.1 in-the-money.

CE of strike 330 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 11.75 15.80 22.00 9.70 5962.00
23 Thu Sep 15.25 31.00 45.00 14.60 4188.00
22 Wed Sep 25.05 15.00 38.95 12.35 5495.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 330 is of 11.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 22.90 23.95 31.80 18.30 1013.00
23 Thu Sep 25.90 15.60 30.00 11.80 4065.00
22 Wed Sep 18.40 26.00 27.60 13.90 1529.00
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 335 strike 335 CE charts 335 PE charts

Call of strike 335 is 16.1 out-of-the-money, but PE of strike 335 is 16.1 in-the-money.

CE of strike 335 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 10.35 15.05 19.95 8.50 1161.00
23 Thu Sep 13.85 25.95 41.75 13.25 1290.00
22 Wed Sep 22.55 12.05 35.45 10.70 756.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 335 is of 16.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 27.30 34.45 34.45 21.30 131.00
23 Thu Sep 29.45 19.20 33.30 14.25 774.00
22 Wed Sep 73.30 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 340 strike 340 CE charts 340 PE charts

Call of strike 340 is 21.1 out-of-the-money, but PE of strike 340 is 21.1 in-the-money.

CE of strike 340 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 9.25 14.25 18.45 7.45 4364.00
23 Thu Sep 12.55 25.00 39.00 11.95 8172.00
22 Wed Sep 20.30 12.10 32.90 9.40 4629.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 340 is of 21.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 30.85 31.25 40.00 24.30 200.00
23 Thu Sep 33.45 30.00 36.90 16.00 3703.00
22 Wed Sep 23.45 23.25 25.35 17.40 982.00
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 345 strike 345 CE charts 345 PE charts

Call of strike 345 is 26.1 out-of-the-money, but PE of strike 345 is 26.1 in-the-money.

CE of strike 345 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 8.60 12.25 16.65 6.80 791.00
23 Thu Sep 11.60 19.95 36.30 9.20 2631.00
22 Wed Sep 18.45 9.60 30.30 8.90 1255.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 345 is of 26.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 34.45 35.35 43.20 28.75 93.00
23 Thu Sep 37.30 22.05 41.05 18.60 890.00
22 Wed Sep 26.55 26.40 28.60 21.15 61.00
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 350 strike 350 CE charts 350 PE charts

Call of strike 350 is 31.1 out-of-the-money, but PE of strike 350 is 31.1 in-the-money.

CE of strike 350 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 7.60 10.05 15.35 6.20 6017.00
23 Thu Sep 10.70 18.90 33.95 10.00 15373.00
22 Wed Sep 16.70 10.00 28.25 7.10 14903.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 350 is of 31.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 39.10 39.55 47.55 32.05 255.00
23 Thu Sep 41.35 24.80 44.25 21.00 2590.00
22 Wed Sep 28.55 29.00 31.65 22.60 629.00
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 355 strike 355 CE charts 355 PE charts

Call of strike 355 is 36.1 out-of-the-money, but PE of strike 355 is 36.1 in-the-money.

CE of strike 355 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 6.90 9.00 14.00 5.85 1045.00
23 Thu Sep 9.90 19.35 31.70 9.20 4014.00
22 Wed Sep 15.50 6.00 25.95 6.00 2632.00
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 355 is of 36.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 41.10 42.95 45.25 37.00 11.00
23 Thu Sep 46.15 26.30 46.80 26.25 245.00
22 Wed Sep 93.00 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 360 strike 360 CE charts 360 PE charts

Call of strike 360 is 41.1 out-of-the-money, but PE of strike 360 is 41.1 in-the-money.

CE of strike 360 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 6.20 7.50 12.85 5.50 2648.00
23 Thu Sep 9.10 19.40 29.80 8.50 5489.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 360 is of 41.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 48.75 52.80 52.80 40.60 31.00
23 Thu Sep 49.75 35.50 52.50 27.00 401.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 365 strike 365 CE charts 365 PE charts

Call of strike 365 is 46.1 out-of-the-money, but PE of strike 365 is 46.1 in-the-money.

CE of strike 365 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 5.75 8.30 12.00 4.75 550.00
23 Thu Sep 8.40 16.50 27.55 7.95 584.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 365 is of 46.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 54.85 0.00 0.00 0.00 0.00
23 Thu Sep 54.85 35.55 54.85 35.35 26.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 370 strike 370 CE charts 370 PE charts

Call of strike 370 is 51.1 out-of-the-money, but PE of strike 370 is 51.1 in-the-money.

CE of strike 370 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 5.10 7.50 11.00 4.40 1666.00
23 Thu Sep 7.75 15.90 26.00 7.20 3652.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 370 is of 51.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 56.85 64.05 64.15 47.85 12.00
23 Thu Sep 45.05 39.60 46.00 34.55 87.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 375 strike 375 CE charts 375 PE charts

Call of strike 375 is 56.1 out-of-the-money, but PE of strike 375 is 56.1 in-the-money.

CE of strike 375 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4.65 6.90 10.00 4.10 646.00
23 Thu Sep 7.05 12.80 24.45 6.50 686.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 375 is of 56.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 41.50 0.00 0.00 0.00 0.00
23 Thu Sep 41.50 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 380 strike 380 CE charts 380 PE charts

Call of strike 380 is 61.1 out-of-the-money, but PE of strike 380 is 61.1 in-the-money.

CE of strike 380 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4.40 6.75 9.20 3.60 3022.00
23 Thu Sep 6.45 10.00 23.05 6.00 5937.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 380 is of 61.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 59.50 73.15 73.15 58.45 15.00
23 Thu Sep 61.50 41.50 61.50 41.50 31.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 385 strike 385 CE charts 385 PE charts

Call of strike 385 is 66.1 out-of-the-money, but PE of strike 385 is 66.1 in-the-money.

CE of strike 385 has no intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 4.10 5.50 8.80 3.10 2747.00
23 Thu Sep 5.85 9.90 21.60 5.50 4515.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Intrinsic value in this PE of strike 385 is of 66.1 rupees.

Date PE Premium Open High Low Open Interest
24 Fri Sep 50.20 0.00 0.00 0.00 0.00
23 Thu Sep 50.20 0.00 0.00 0.00 0.00
01 Thu Jan
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) in-the-money Calls, out-the-money Puts

Zee Entertainment (ZEEL) 315 strike 315 CE charts 315 PE charts

Call of strike 315 is 3.9 in-of-the-money, but PE of strike 315 is 3.9 out-the-money.

CE of strike 315 has 3.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 16.95 22.35 29.00 14.35 788.00
23 Thu Sep 21.20 34.75 50.15 20.20 612.00
22 Wed Sep 35.05 21.00 48.75 18.50 238.00
01 Thu Jan
01 Thu Jan

PE of strike 315 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 13.05 11.60 20.90 11.10 1068.00
23 Thu Sep 16.50 10.00 20.50 7.55 1561.00
22 Wed Sep 11.95 51.15 51.15 9.50 105.00
01 Thu Jan
01 Thu Jan

Zee Entertainment (ZEEL) 310 strike 310 CE charts 310 PE charts

Call of strike 310 is 8.9 in-of-the-money, but PE of strike 310 is 8.9 out-the-money.

CE of strike 310 has 8.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 19.70 24.90 32.00 15.45 1922.00
23 Thu Sep 23.10 39.90 58.70 22.35 3724.00
22 Wed Sep 37.50 15.00 53.45 13.10 56169.00
21 Tue Sep 2.80 3.80 4.60 2.40 1364.00
20 Mon Sep 3.95 2.65 6.75 2.60 3916.00

PE of strike 310 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 10.70 12.35 18.50 9.10 3143.00
23 Thu Sep 13.90 8.65 17.50 5.35 5393.00
22 Wed Sep 10.60 10.00 39.95 8.00 11389.00
21 Tue Sep 58.00 0.00 0.00 0.00 0.00
20 Mon Sep 58.00 0.00 0.00 0.00 0.00

Zee Entertainment (ZEEL) 305 strike 305 CE charts 305 PE charts

Call of strike 305 is 13.9 in-of-the-money, but PE of strike 305 is 13.9 out-the-money.

CE of strike 305 has 13.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 22.30 23.35 35.00 18.70 157.00
23 Thu Sep 25.85 43.00 61.50 25.00 216.00
22 Wed Sep 40.15 15.00 56.90 15.00 3505.00
21 Tue Sep 3.20 4.20 5.25 2.80 272.00
20 Mon Sep 4.75 4.25 7.65 4.00 558.00

PE of strike 305 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 8.85 10.50 15.10 7.55 649.00
23 Thu Sep 11.65 7.15 15.05 5.15 1092.00
22 Wed Sep 9.00 17.80 20.50 6.85 1311.00
21 Tue Sep 95.00 0.00 0.00 0.00 0.00
20 Mon Sep 95.00 0.00 0.00 0.00 0.00

Zee Entertainment (ZEEL) 300 strike 300 CE charts 300 PE charts

Call of strike 300 is 18.9 in-of-the-money, but PE of strike 300 is 18.9 out-the-money.

CE of strike 300 has 18.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 26.00 30.00 39.00 20.00 1205.00
23 Thu Sep 29.05 45.90 66.55 27.80 2657.00
22 Wed Sep 44.10 15.00 61.45 15.00 38425.00
21 Tue Sep 3.75 5.00 6.00 3.25 1588.00
20 Mon Sep 5.15 4.40 8.70 3.45 5720.00

PE of strike 300 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 7.20 9.45 13.00 6.20 4642.00
23 Thu Sep 9.75 6.05 12.80 4.30 9277.00
22 Wed Sep 7.65 19.35 24.95 6.00 18008.00
21 Tue Sep 45.00 51.00 53.15 45.00 15.00
20 Mon Sep 49.40 51.25 51.25 42.80 36.00

Zee Entertainment (ZEEL) 295 strike 295 CE charts 295 PE charts

Call of strike 295 is 23.9 in-of-the-money, but PE of strike 295 is 23.9 out-the-money.

CE of strike 295 has 23.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 29.20 29.00 39.90 27.65 53.00
23 Thu Sep 33.00 56.00 62.80 31.20 115.00
22 Wed Sep 46.85 21.05 65.00 19.70 1477.00
21 Tue Sep 4.10 5.55 6.95 3.65 148.00
20 Mon Sep 5.80 5.00 9.70 4.90 505.00

PE of strike 295 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 5.95 6.95 10.50 5.30 499.00
23 Thu Sep 8.25 5.00 11.00 3.75 1050.00
22 Wed Sep 6.55 15.05 18.55 5.30 1562.00
21 Tue Sep 45.45 0.00 0.00 0.00 0.00
20 Mon Sep 45.45 0.00 0.00 0.00 0.00

Zee Entertainment (ZEEL) 290 strike 290 CE charts 290 PE charts

Call of strike 290 is 28.9 in-of-the-money, but PE of strike 290 is 28.9 out-the-money.

CE of strike 290 has 28.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 33.05 37.00 47.00 27.65 127.00
23 Thu Sep 35.80 59.35 73.80 34.80 331.00
22 Wed Sep 52.40 20.10 69.50 20.10 9644.00
21 Tue Sep 4.75 6.45 7.80 4.15 1020.00
20 Mon Sep 6.50 6.00 10.90 4.45 2169.00

PE of strike 290 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 4.60 4.05 9.05 3.70 1436.00
23 Thu Sep 6.75 5.00 9.30 3.05 2211.00
22 Wed Sep 5.50 7.05 17.00 4.50 6107.00
21 Tue Sep 39.30 37.45 44.45 37.45 5.00
20 Mon Sep 36.10 40.55 40.55 33.25 28.00

Zee Entertainment (ZEEL) 285 strike 285 CE charts 285 PE charts

Call of strike 285 is 33.9 in-of-the-money, but PE of strike 285 is 33.9 out-the-money.

CE of strike 285 has 33.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 36.50 41.55 43.50 36.50 8.00
23 Thu Sep 40.85 60.00 74.95 37.00 86.00
22 Wed Sep 56.50 30.00 73.25 25.70 1794.00
21 Tue Sep 5.20 7.40 8.65 4.60 332.00
20 Mon Sep 7.30 6.50 12.10 5.60 820.00

PE of strike 285 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.85 4.60 7.45 2.75 311.00
23 Thu Sep 5.55 3.30 7.85 2.60 723.00
22 Wed Sep 4.70 10.00 19.45 3.90 1112.00
21 Tue Sep 36.40 33.30 37.05 31.85 7.00
20 Mon Sep 36.75 37.95 37.95 29.45 13.00

Zee Entertainment (ZEEL) 280 strike 280 CE charts 280 PE charts

Call of strike 280 is 38.9 in-of-the-money, but PE of strike 280 is 38.9 out-the-money.

CE of strike 280 has 38.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 41.85 43.00 53.40 34.40 149.00
23 Thu Sep 43.60 68.40 84.15 42.25 455.00
22 Wed Sep 60.65 25.00 78.30 20.05 9639.00
21 Tue Sep 6.05 8.35 9.85 5.15 1969.00
20 Mon Sep 8.15 6.95 13.65 6.25 5676.00

PE of strike 280 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 3.20 3.30 6.00 2.80 1912.00
23 Thu Sep 4.65 3.50 6.60 2.15 3554.00
22 Wed Sep 4.05 10.10 14.35 3.40 10140.00
21 Tue Sep 29.35 29.70 36.20 28.80 13.00
20 Mon Sep 32.20 33.00 35.00 25.20 166.00

Zee Entertainment (ZEEL) 275 strike 275 CE charts 275 PE charts

Call of strike 275 is 43.9 in-of-the-money, but PE of strike 275 is 43.9 out-the-money.

CE of strike 275 has 43.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 43.05 45.90 58.10 40.50 28.00
23 Thu Sep 47.45 67.95 84.00 46.50 138.00
22 Wed Sep 65.75 40.50 83.00 26.00 1753.00
21 Tue Sep 6.80 9.50 11.00 5.90 683.00
20 Mon Sep 9.15 8.00 15.25 7.70 1848.00

PE of strike 275 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.80 3.60 5.20 2.40 357.00
23 Thu Sep 4.05 3.05 5.60 1.85 679.00
22 Wed Sep 3.55 3.55 12.95 3.05 1491.00
21 Tue Sep 28.00 24.95 32.35 24.95 8.00
20 Mon Sep 27.95 27.70 28.50 22.00 53.00

Zee Entertainment (ZEEL) 270 strike 270 CE charts 270 PE charts

Call of strike 270 is 48.9 in-of-the-money, but PE of strike 270 is 48.9 out-the-money.

CE of strike 270 has 48.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 50.80 54.50 62.90 43.00 86.00
23 Thu Sep 52.40 76.00 94.00 50.80 279.00
22 Wed Sep 69.60 25.55 87.00 25.55 5724.00
21 Tue Sep 7.95 11.40 12.50 6.65 2187.00
20 Mon Sep 10.30 8.95 17.20 7.80 7089.00

PE of strike 270 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.30 2.80 4.40 2.00 1215.00
23 Thu Sep 3.40 2.50 4.80 1.60 2093.00
22 Wed Sep 3.05 5.15 10.00 2.15 7577.00
21 Tue Sep 21.15 21.90 28.05 19.10 102.00
20 Mon Sep 24.20 24.90 25.90 18.90 355.00

Zee Entertainment (ZEEL) 265 strike 265 CE charts 265 PE charts

Call of strike 265 is 53.9 in-of-the-money, but PE of strike 265 is 53.9 out-the-money.

CE of strike 265 has 53.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 54.20 56.35 62.85 45.95 38.00
23 Thu Sep 57.10 79.05 96.95 56.00 55.00
22 Wed Sep 74.80 25.95 90.30 25.90 1038.00
21 Tue Sep 9.25 12.80 14.50 7.95 887.00
20 Mon Sep 11.95 10.00 19.40 9.95 3465.00

PE of strike 265 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.75 2.50 3.50 1.55 235.00
23 Thu Sep 2.75 1.35 3.95 1.25 422.00
22 Wed Sep 2.60 12.80 12.80 2.25 1339.00
21 Tue Sep 16.60 21.00 23.60 10.25 84.00
20 Mon Sep 21.00 21.50 21.50 16.00 423.00

Zee Entertainment (ZEEL) 260 strike 260 CE charts 260 PE charts

Call of strike 260 is 58.9 in-of-the-money, but PE of strike 260 is 58.9 out-the-money.

CE of strike 260 has 58.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 60.50 61.10 72.35 52.35 122.00
23 Thu Sep 60.80 81.00 103.00 60.20 332.00
22 Wed Sep 78.40 60.00 95.85 34.80 4243.00
21 Tue Sep 11.25 13.25 16.45 9.25 3123.00
20 Mon Sep 13.45 11.05 21.55 11.05 7181.00

PE of strike 260 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.55 2.30 3.20 1.30 991.00
23 Thu Sep 2.50 2.25 3.40 1.20 1702.00
22 Wed Sep 2.25 7.45 8.95 2.00 8506.00
21 Tue Sep 14.10 16.00 20.50 12.25 646.00
20 Mon Sep 17.30 19.35 20.20 13.20 1910.00

Zee Entertainment (ZEEL) 255 strike 255 CE charts 255 PE charts

Call of strike 255 is 63.9 in-of-the-money, but PE of strike 255 is 63.9 out-the-money.

CE of strike 255 has 63.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 65.75 59.70 75.25 58.00 9.00
23 Thu Sep 66.50 95.00 95.00 62.75 40.00
22 Wed Sep 84.30 32.60 100.80 32.60 387.00
21 Tue Sep 13.00 16.00 18.50 10.80 864.00
20 Mon Sep 15.55 12.10 24.10 12.10 976.00

PE of strike 255 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.40 2.10 2.60 1.15 112.00
23 Thu Sep 2.15 1.35 2.95 1.15 287.00
22 Wed Sep 2.00 2.05 4.00 1.75 1208.00
21 Tue Sep 11.50 9.55 17.10 9.55 406.00
20 Mon Sep 14.35 15.85 15.85 10.95 737.00

Zee Entertainment (ZEEL) 250 strike 250 CE charts 250 PE charts

Call of strike 250 is 68.9 in-of-the-money, but PE of strike 250 is 68.9 out-the-money.

CE of strike 250 has 68.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 69.85 72.55 82.95 61.25 154.00
23 Thu Sep 71.60 98.75 112.55 68.05 229.00
22 Wed Sep 87.65 51.00 106.50 51.00 2176.00
21 Tue Sep 15.70 18.00 20.85 12.50 960.00
20 Mon Sep 17.80 17.30 27.00 15.00 1612.00

PE of strike 250 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.20 1.80 2.20 1.00 998.00
23 Thu Sep 1.85 2.05 2.50 0.90 2088.00
22 Wed Sep 1.75 5.00 5.00 1.50 11808.00
21 Tue Sep 8.30 11.10 13.90 7.10 949.00
20 Mon Sep 11.20 13.15 13.80 8.75 2196.00

Zee Entertainment (ZEEL) 245 strike 245 CE charts 245 PE charts

Call of strike 245 is 73.9 in-of-the-money, but PE of strike 245 is 73.9 out-the-money.

CE of strike 245 has 73.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 75.70 85.40 85.40 75.50 5.00
23 Thu Sep 74.75 116.30 116.30 73.95 18.00
22 Wed Sep 93.00 64.95 109.50 57.80 99.00
21 Tue Sep 19.00 19.50 20.10 14.80 69.00
20 Mon Sep 21.05 20.35 30.20 18.40 93.00

PE of strike 245 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.95 1.50 1.65 0.75 77.00
23 Thu Sep 1.50 0.70 2.10 0.70 267.00
22 Wed Sep 1.50 2.15 2.75 1.25 851.00
21 Tue Sep 6.45 8.35 11.20 5.65 255.00
20 Mon Sep 9.25 10.25 11.05 7.05 427.00

Zee Entertainment (ZEEL) 240 strike 240 CE charts 240 PE charts

Call of strike 240 is 78.9 in-of-the-money, but PE of strike 240 is 78.9 out-the-money.

CE of strike 240 has 78.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 79.10 70.50 91.00 70.50 64.00
23 Thu Sep 80.85 100.85 122.00 80.50 92.00
22 Wed Sep 98.95 75.45 115.00 50.10 352.00
21 Tue Sep 20.85 24.65 24.65 17.80 213.00
20 Mon Sep 23.35 21.95 33.40 21.05 305.00

PE of strike 240 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.75 1.25 1.40 0.60 498.00
23 Thu Sep 1.30 1.10 1.80 0.70 1050.00
22 Wed Sep 1.30 2.50 3.85 1.10 5047.00
21 Tue Sep 4.95 6.50 9.15 4.25 929.00
20 Mon Sep 7.25 10.90 10.90 5.40 1571.00

Zee Entertainment (ZEEL) 235 strike 235 CE charts 235 PE charts

Call of strike 235 is 83.9 in-of-the-money, but PE of strike 235 is 83.9 out-the-money.

CE of strike 235 has 83.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 85.00 94.45 94.45 85.00 4.00
23 Thu Sep 84.30 112.50 112.50 82.65 10.00
22 Wed Sep 101.95 75.00 119.85 69.05 31.00
21 Tue Sep 28.10 24.80 28.10 23.85 6.00
20 Mon Sep 27.60 26.40 36.20 25.75 80.00

PE of strike 235 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.60 0.95 1.00 0.55 119.00
23 Thu Sep 1.05 1.05 1.65 0.55 127.00
22 Wed Sep 1.10 2.50 2.50 1.00 640.00
21 Tue Sep 3.90 5.45 7.05 3.40 190.00
20 Mon Sep 5.75 6.25 7.35 4.30 534.00

Zee Entertainment (ZEEL) 230 strike 230 CE charts 230 PE charts

Call of strike 230 is 88.9 in-of-the-money, but PE of strike 230 is 88.9 out-the-money.

CE of strike 230 has 88.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 90.40 84.00 97.00 81.50 20.00
23 Thu Sep 89.35 115.05 127.55 89.00 40.00
22 Wed Sep 108.05 82.45 121.00 70.00 282.00
21 Tue Sep 29.10 32.85 32.85 24.75 165.00
20 Mon Sep 30.30 28.05 41.20 27.50 228.00

PE of strike 230 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.55 0.75 0.90 0.50 292.00
23 Thu Sep 0.90 0.65 1.20 0.50 558.00
22 Wed Sep 0.95 1.90 1.90 0.80 4508.00
21 Tue Sep 3.00 4.70 5.60 2.60 775.00
20 Mon Sep 4.65 4.30 5.20 3.00 1440.00

Zee Entertainment (ZEEL) 225 strike 225 CE charts 225 PE charts

Call of strike 225 is 93.9 in-of-the-money, but PE of strike 225 is 93.9 out-the-money.

CE of strike 225 has 93.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 94.70 100.70 104.70 94.70 4.00
23 Thu Sep 97.15 131.45 132.60 95.00 17.00
22 Wed Sep 109.50 96.45 127.90 77.00 117.00
21 Tue Sep 31.00 34.05 34.05 27.70 9.00
20 Mon Sep 34.60 33.20 42.20 32.65 51.00

PE of strike 225 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.40 0.55 0.90 0.35 52.00
23 Thu Sep 0.70 0.50 0.95 0.40 147.00
22 Wed Sep 0.80 1.00 1.15 0.70 852.00
21 Tue Sep 2.25 3.00 4.30 2.00 251.00
20 Mon Sep 3.60 3.50 3.80 2.40 475.00

Zee Entertainment (ZEEL) 220 strike 220 CE charts 220 PE charts

Call of strike 220 is 98.9 in-of-the-money, but PE of strike 220 is 98.9 out-the-money.

CE of strike 220 has 98.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 98.05 89.55 105.00 89.55 30.00
23 Thu Sep 99.85 140.00 140.00 99.85 54.00
22 Wed Sep 120.95 75.00 135.15 75.00 167.00
21 Tue Sep 37.35 40.45 40.45 32.50 15.00
20 Mon Sep 38.95 37.50 49.10 35.70 319.00

PE of strike 220 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.30 0.40 0.60 0.25 247.00
23 Thu Sep 0.55 0.60 0.75 0.40 597.00
22 Wed Sep 0.65 0.90 1.00 0.60 2659.00
21 Tue Sep 1.70 2.50 3.25 1.50 695.00
20 Mon Sep 2.85 4.00 4.00 1.90 1431.00

Zee Entertainment (ZEEL) 215 strike 215 CE charts 215 PE charts

Call of strike 215 is 103.9 in-of-the-money, but PE of strike 215 is 103.9 out-the-money.

CE of strike 215 has 103.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 110.95 102.20 110.95 100.00 3.00
23 Thu Sep 104.45 127.10 127.10 104.45 18.00
22 Wed Sep 120.90 101.35 133.40 88.35 26.00
21 Tue Sep 43.10 40.60 43.10 39.20 6.00
20 Mon Sep 43.75 41.40 54.00 40.70 26.00

PE of strike 215 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.30 0.35 0.45 0.25 24.00
23 Thu Sep 0.45 0.75 0.75 0.35 94.00
22 Wed Sep 0.65 0.60 0.75 0.55 339.00
21 Tue Sep 1.35 2.05 2.45 1.25 140.00
20 Mon Sep 2.20 2.70 2.70 1.45 459.00

Zee Entertainment (ZEEL) 210 strike 210 CE charts 210 PE charts

Call of strike 210 is 108.9 in-of-the-money, but PE of strike 210 is 108.9 out-the-money.

CE of strike 210 has 108.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 109.00 107.30 117.70 99.55 9.00
23 Thu Sep 108.50 134.00 145.00 106.55 25.00
22 Wed Sep 128.15 105.00 144.45 77.75 164.00
21 Tue Sep 45.30 48.60 48.60 41.45 25.00
20 Mon Sep 48.50 45.85 59.10 45.00 72.00

PE of strike 210 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.30 0.40 0.25 146.00
23 Thu Sep 0.35 0.50 0.50 0.30 372.00
22 Wed Sep 0.55 0.70 0.70 0.45 1154.00
21 Tue Sep 1.05 1.25 1.85 0.90 357.00
20 Mon Sep 1.75 1.50 1.90 1.10 853.00

Zee Entertainment (ZEEL) 205 strike 205 CE charts 205 PE charts

Call of strike 205 is 113.9 in-of-the-money, but PE of strike 205 is 113.9 out-the-money.

CE of strike 205 has 113.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 114.50 116.85 117.00 114.50 4.00
23 Thu Sep 114.50 138.70 138.70 114.50 5.00
22 Wed Sep 129.80 104.00 147.00 104.00 11.00
21 Tue Sep 50.20 53.70 53.70 49.00 5.00
20 Mon Sep 63.00 50.15 63.00 50.15 8.00

PE of strike 205 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.25 0.25 0.35 0.15 37.00
23 Thu Sep 0.30 0.30 0.35 0.25 52.00
22 Wed Sep 0.45 0.40 0.55 0.30 214.00
21 Tue Sep 0.80 1.00 1.35 0.70 155.00
20 Mon Sep 1.40 1.15 1.45 0.80 360.00

Zee Entertainment (ZEEL) 200 strike 200 CE charts 200 PE charts

Call of strike 200 is 118.9 in-of-the-money, but PE of strike 200 is 118.9 out-the-money.

CE of strike 200 has 118.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 120.00 121.00 130.90 109.55 23.00
23 Thu Sep 119.40 146.80 156.30 118.50 49.00
22 Wed Sep 137.00 98.00 153.80 98.00 358.00
21 Tue Sep 54.75 61.00 61.00 50.45 36.00
20 Mon Sep 56.65 53.30 68.75 53.30 131.00

PE of strike 200 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.25 0.40 0.20 260.00
23 Thu Sep 0.35 0.45 0.45 0.25 512.00
22 Wed Sep 0.45 0.40 0.50 0.25 2559.00
21 Tue Sep 0.65 1.00 1.10 0.60 433.00
20 Mon Sep 1.15 0.80 1.30 0.65 1566.00

Zee Entertainment (ZEEL) 195 strike 195 CE charts 195 PE charts

Call of strike 195 is 123.9 in-of-the-money, but PE of strike 195 is 123.9 out-the-money.

CE of strike 195 has 123.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 125.10 127.70 134.70 125.10 3.00
23 Thu Sep 124.05 147.40 149.30 124.05 6.00
22 Wed Sep 138.05 118.45 138.05 106.00 30.00
21 Tue Sep 60.50 58.50 60.50 58.40 4.00
20 Mon Sep 63.35 62.00 69.50 59.65 7.00

PE of strike 195 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.25 0.30 0.15 31.00
23 Thu Sep 0.25 0.90 0.90 0.20 80.00
22 Wed Sep 0.35 0.35 0.40 0.30 139.00
21 Tue Sep 0.55 0.70 0.85 0.50 77.00
20 Mon Sep 0.90 0.75 0.95 0.45 183.00

Zee Entertainment (ZEEL) 190 strike 190 CE charts 190 PE charts

Call of strike 190 is 128.9 in-of-the-money, but PE of strike 190 is 128.9 out-the-money.

CE of strike 190 has 128.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 131.00 132.95 134.00 127.55 9.00
23 Thu Sep 129.95 148.95 158.00 126.00 33.00
22 Wed Sep 150.70 100.00 160.50 100.00 36.00
21 Tue Sep 67.35 68.00 68.00 62.50 10.00
20 Mon Sep 67.15 62.80 78.00 62.80 78.00

PE of strike 190 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.10 0.20 0.20 0.10 131.00
23 Thu Sep 0.15 0.25 0.25 0.15 209.00
22 Wed Sep 0.30 0.25 0.35 0.20 582.00
21 Tue Sep 0.45 0.45 0.60 0.40 138.00
20 Mon Sep 0.65 0.35 0.75 0.30 313.00

Zee Entertainment (ZEEL) 185 strike 185 CE charts 185 PE charts

Call of strike 185 is 133.9 in-of-the-money, but PE of strike 185 is 133.9 out-the-money.

CE of strike 185 has 133.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 131.30 130.80 140.40 130.80 6.00
23 Thu Sep 133.90 158.15 172.55 133.00 17.00
22 Wed Sep 170.00 120.05 170.00 117.00 54.00
21 Tue Sep 70.65 73.00 73.55 65.00 6.00
20 Mon Sep 71.10 69.70 81.25 69.70 16.00

PE of strike 185 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.25 0.25 0.15 49.00
23 Thu Sep 0.25 0.65 0.65 0.20 63.00
22 Wed Sep 0.35 0.30 0.40 0.20 267.00
21 Tue Sep 0.45 0.40 0.55 0.40 42.00
20 Mon Sep 0.55 0.40 0.70 0.20 132.00

Zee Entertainment (ZEEL) 180 strike 180 CE charts 180 PE charts

Call of strike 180 is 138.9 in-of-the-money, but PE of strike 180 is 138.9 out-the-money.

CE of strike 180 has 138.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 138.35 134.00 150.90 133.45 8.00
23 Thu Sep 138.10 165.00 167.00 138.10 24.00
22 Wed Sep 164.90 120.75 180.00 120.75 44.00
21 Tue Sep 76.95 76.60 77.00 70.00 23.00
20 Mon Sep 74.70 75.70 86.70 74.65 57.00

PE of strike 180 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.15 0.20 0.10 53.00
23 Thu Sep 0.20 0.20 0.25 0.15 86.00
22 Wed Sep 0.30 0.25 0.35 0.20 241.00
21 Tue Sep 0.40 0.35 0.50 0.35 116.00
20 Mon Sep 0.55 0.40 0.55 0.25 464.00

Zee Entertainment (ZEEL) 175 strike 175 CE charts 175 PE charts

Call of strike 175 is 143.9 in-of-the-money, but PE of strike 175 is 143.9 out-the-money.

CE of strike 175 has 143.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 140.50 147.00 147.00 140.50 8.00
23 Thu Sep 161.55 161.55 161.55 161.55 1.00
22 Wed Sep 81.70 0.00 0.00 0.00 0.00
21 Tue Sep 81.70 83.95 83.95 78.80 3.00
20 Mon Sep 85.70 83.00 92.35 83.00 8.00

PE of strike 175 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.15 0.15 0.10 20.00
23 Thu Sep 0.20 0.15 0.20 0.15 16.00
22 Wed Sep 0.20 0.20 0.20 0.15 60.00
21 Tue Sep 0.40 0.30 0.40 0.25 22.00
20 Mon Sep 0.35 0.30 0.45 0.15 94.00

Zee Entertainment (ZEEL) 170 strike 170 CE charts 170 PE charts

Call of strike 170 is 148.9 in-of-the-money, but PE of strike 170 is 148.9 out-the-money.

CE of strike 170 has 148.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 151.40 154.65 154.65 151.40 3.00
23 Thu Sep 153.50 174.55 174.55 153.50 14.00
22 Wed Sep 168.35 140.55 177.25 134.45 11.00
21 Tue Sep 83.00 87.70 87.70 80.00 3.00
20 Mon Sep 89.95 84.65 94.40 84.65 34.00

PE of strike 170 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.15 0.20 0.10 31.00
23 Thu Sep 0.25 0.15 0.25 0.15 37.00
22 Wed Sep 0.25 0.25 0.25 0.15 111.00
21 Tue Sep 0.30 0.40 0.40 0.25 22.00
20 Mon Sep 0.35 0.25 0.40 0.25 214.00

Zee Entertainment (ZEEL) 165 strike 165 CE charts 165 PE charts

Call of strike 165 is 153.9 in-of-the-money, but PE of strike 165 is 153.9 out-the-money.

CE of strike 165 has 153.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 88.80 0.00 0.00 0.00 0.00
23 Thu Sep 88.80 0.00 0.00 0.00 0.00
22 Wed Sep 88.80 0.00 0.00 0.00 0.00
21 Tue Sep 88.80 0.00 0.00 0.00 0.00
20 Mon Sep 88.80 88.80 88.80 88.80 1.00

PE of strike 165 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.15 0.15 0.15 7.00
23 Thu Sep 0.20 0.15 0.25 0.15 9.00
22 Wed Sep 0.15 0.10 0.15 0.10 17.00
21 Tue Sep 0.30 0.20 0.35 0.20 4.00
20 Mon Sep 0.25 0.15 0.30 0.15 12.00

Zee Entertainment (ZEEL) 160 strike 160 CE charts 160 PE charts

Call of strike 160 is 158.9 in-of-the-money, but PE of strike 160 is 158.9 out-the-money.

CE of strike 160 has 158.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 89.25 0.00 0.00 0.00 0.00
23 Thu Sep 89.25 0.00 0.00 0.00 0.00
22 Wed Sep 89.25 0.00 0.00 0.00 0.00
21 Tue Sep 89.25 0.00 0.00 0.00 0.00
20 Mon Sep 89.25 0.00 0.00 0.00 0.00

PE of strike 160 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.15 0.15 0.10 33.00
23 Thu Sep 0.10 0.05 0.15 0.05 11.00
22 Wed Sep 0.15 0.15 0.15 0.10 49.00
21 Tue Sep 0.20 0.20 0.20 0.15 20.00
20 Mon Sep 0.25 0.20 0.25 0.15 17.00

Zee Entertainment (ZEEL) 155 strike 155 CE charts 155 PE charts

Call of strike 155 is 163.9 in-of-the-money, but PE of strike 155 is 163.9 out-the-money.

CE of strike 155 has 163.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 67.00 0.00 0.00 0.00 0.00
23 Thu Sep 67.00 0.00 0.00 0.00 0.00
22 Wed Sep 67.00 0.00 0.00 0.00 0.00
21 Tue Sep 67.00 0.00 0.00 0.00 0.00
20 Mon Sep 67.00 0.00 0.00 0.00 0.00

PE of strike 155 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.10 0.00 0.00 0.00 0.00
23 Thu Sep 0.10 0.10 0.10 0.05 4.00
22 Wed Sep 0.15 0.20 0.20 0.10 7.00
21 Tue Sep 0.15 0.00 0.00 0.00 0.00
20 Mon Sep 0.15 0.15 0.15 0.15 3.00

Zee Entertainment (ZEEL) 150 strike 150 CE charts 150 PE charts

Call of strike 150 is 168.9 in-of-the-money, but PE of strike 150 is 168.9 out-the-money.

CE of strike 150 has 168.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 105.05 0.00 0.00 0.00 0.00
23 Thu Sep 105.05 0.00 0.00 0.00 0.00
22 Wed Sep 105.05 0.00 0.00 0.00 0.00
21 Tue Sep 105.05 0.00 0.00 0.00 0.00
20 Mon Sep 105.05 105.05 105.05 105.05 1.00

PE of strike 150 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.10 0.20 0.10 66.00
23 Thu Sep 0.10 0.15 0.15 0.05 4.00
22 Wed Sep 0.15 0.10 0.20 0.05 34.00
21 Tue Sep 0.10 0.10 0.15 0.10 7.00
20 Mon Sep 0.20 0.50 0.50 0.10 23.00

Zee Entertainment (ZEEL) 145 strike 145 CE charts 145 PE charts

Call of strike 145 is 173.9 in-of-the-money, but PE of strike 145 is 173.9 out-the-money.

CE of strike 145 has 173.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 75.05 0.00 0.00 0.00 0.00
23 Thu Sep 75.05 0.00 0.00 0.00 0.00
22 Wed Sep 75.05 0.00 0.00 0.00 0.00
21 Tue Sep 75.05 0.00 0.00 0.00 0.00
20 Mon Sep 75.05 0.00 0.00 0.00 0.00

PE of strike 145 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.10 0.20 0.10 6.00
23 Thu Sep 0.10 0.00 0.00 0.00 0.00
22 Wed Sep 0.10 0.20 0.20 0.10 15.00
21 Tue Sep 0.20 0.40 0.40 0.20 4.00
20 Mon Sep 0.15 0.10 0.30 0.10 9.00

Zee Entertainment (ZEEL) 140 strike 140 CE charts 140 PE charts

Call of strike 140 is 178.9 in-of-the-money, but PE of strike 140 is 178.9 out-the-money.

CE of strike 140 has 178.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 79.25 0.00 0.00 0.00 0.00
23 Thu Sep 79.25 0.00 0.00 0.00 0.00
22 Wed Sep 79.25 0.00 0.00 0.00 0.00
21 Tue Sep 79.25 0.00 0.00 0.00 0.00
20 Mon Sep 79.25 0.00 0.00 0.00 0.00

PE of strike 140 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.20 0.15 0.20 0.10 6.00
23 Thu Sep 0.10 0.20 0.20 0.10 6.00
22 Wed Sep 0.20 0.05 0.20 0.05 41.00
21 Tue Sep 0.10 0.15 0.15 0.10 7.00
20 Mon Sep 0.20 0.20 0.20 0.10 23.00

Zee Entertainment (ZEEL) 135 strike 135 CE charts 135 PE charts

Call of strike 135 is 183.9 in-of-the-money, but PE of strike 135 is 183.9 out-the-money.

CE of strike 135 has 183.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 83.55 0.00 0.00 0.00 0.00
23 Thu Sep 83.55 0.00 0.00 0.00 0.00
22 Wed Sep 83.55 0.00 0.00 0.00 0.00
21 Tue Sep 83.55 0.00 0.00 0.00 0.00
20 Mon Sep 83.55 0.00 0.00 0.00 0.00

PE of strike 135 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 2.40 0.00 0.00 0.00 0.00
23 Thu Sep 2.40 0.00 0.00 0.00 0.00
22 Wed Sep 2.40 0.00 0.00 0.00 0.00
21 Tue Sep 2.40 0.00 0.00 0.00 0.00
20 Mon Sep 2.40 0.00 0.00 0.00 0.00

Zee Entertainment (ZEEL) 130 strike 130 CE charts 130 PE charts

Call of strike 130 is 188.9 in-of-the-money, but PE of strike 130 is 188.9 out-the-money.

CE of strike 130 has 188.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 87.95 0.00 0.00 0.00 0.00
23 Thu Sep 87.95 0.00 0.00 0.00 0.00
22 Wed Sep 87.95 0.00 0.00 0.00 0.00
21 Tue Sep 87.95 0.00 0.00 0.00 0.00
20 Mon Sep 87.95 0.00 0.00 0.00 0.00

PE of strike 130 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.10 0.05 0.10 0.05 5.00
23 Thu Sep 0.10 0.10 0.10 0.10 4.00
22 Wed Sep 0.10 0.10 0.10 0.05 11.00
21 Tue Sep 0.05 0.10 0.10 0.05 8.00
20 Mon Sep 0.10 0.10 0.10 0.05 14.00

Zee Entertainment (ZEEL) 125 strike 125 CE charts 125 PE charts

Call of strike 125 is 193.9 in-of-the-money, but PE of strike 125 is 193.9 out-the-money.

CE of strike 125 has 193.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 92.45 0.00 0.00 0.00 0.00
23 Thu Sep 92.45 0.00 0.00 0.00 0.00
22 Wed Sep 92.45 0.00 0.00 0.00 0.00
21 Tue Sep 92.45 0.00 0.00 0.00 0.00
20 Mon Sep 92.45 0.00 0.00 0.00 0.00

PE of strike 125 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 1.45 0.00 0.00 0.00 0.00
23 Thu Sep 1.45 0.00 0.00 0.00 0.00
22 Wed Sep 1.45 0.00 0.00 0.00 0.00
21 Tue Sep 1.45 0.00 0.00 0.00 0.00
20 Mon Sep 1.45 0.00 0.00 0.00 0.00

Zee Entertainment (ZEEL) 120 strike 120 CE charts 120 PE charts

Call of strike 120 is 198.9 in-of-the-money, but PE of strike 120 is 198.9 out-the-money.

CE of strike 120 has 198.9 intrinsic value in it.

Date CE Premium Open High Low Open Interest
24 Fri Sep 97.05 0.00 0.00 0.00 0.00
23 Thu Sep 97.05 0.00 0.00 0.00 0.00
22 Wed Sep 97.05 0.00 0.00 0.00 0.00
21 Tue Sep 97.05 0.00 0.00 0.00 0.00
20 Mon Sep 97.05 0.00 0.00 0.00 0.00

PE of strike 120 has no intrinsic value in it.

Date PE Premium Open High Low Open Interest
24 Fri Sep 0.15 0.10 0.15 0.05 16.00
23 Thu Sep 0.10 0.10 0.10 0.10 23.00
22 Wed Sep 0.10 0.05 0.10 0.05 28.00
21 Tue Sep 0.10 0.05 0.15 0.05 10.00
20 Mon Sep 0.10 0.15 0.15 0.10 13.00