BullFO

Zee Entertainment (ZEEL) option chain analysis (28 Jan)

Zee Entertainment (ZEEL) option chain analysis 28 Jan 2021 expiry

Zee Entertainment (ZEEL) deals in Broadcasting & Cable TV

Stock of Zee Entertainment closed at 224.90, opened at 229.00 and traded inside a range of 221.60 and 233.60 with a volume of 186.9 lakhs.

Date Close Open High Low Volume
15 Fri Jan 224.90 229.00 233.60 221.60 186.9 lakhs
14 Thu Jan 229.35 229.00 231.45 226.20 93.49 lakhs
13 Wed Jan 227.90 228.60 232.70 223.50 134.42 lakhs
12 Tue Jan 226.15 225.00 229.70 223.70 137.23 lakhs
11 Mon Jan 223.65 234.00 234.00 222.50 180.12 lakhs
  • Price action analysis of ZEEL based on a short term time period is

  • Price action analysis of ZEEL based on a short to mid term time period is

nse chart

Zee Entertainment has a LOT size of 1300

Call of strike 230.00 has highest open interest of 4696900 with 3613.00 total contracts traded, and a volume of 5502900000 and is trading at a premium of 13.15 Click here to view ZEEL 230.00 Call price analysis

Put of strike 200.00 has highest open interest of 886600 with 682.00 total contracts traded, and a volume of 2059200000 and is trading at a premium of 5.50 Click here to view ZEEL 200.00 Put price analysis

Most active ZEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
ZEEL 230 CE 13.15 4696900 3613.00 55029 lakhs
ZEEL 240 CE 9.45 3331900 2563.00 52143 lakhs
ZEEL 250 CE 6.65 2187900 1683.00 33423 lakhs
ZEEL 235 CE 11.20 1508000 1160.00 16029 lakhs
ZEEL 260 CE 4.65 1300000 1000.00 17823 lakhs
ZEEL 200 PE 5.50 886600 682.00 20592 lakhs
ZEEL 220 PE 12.80 852800 656.00 9165 lakhs
ZEEL 210 PE 8.65 647400 498.00 13455 lakhs
ZEEL 230 PE 17.95 625300 481.00 12285 lakhs
ZEEL 270 CE 3.15 557700 429.00 7956 lakhs
ZEEL 225 CE 15.45 516100 397.00 5928 lakhs
ZEEL 220 CE 17.80 504400 388.00 8814 lakhs
ZEEL 245 CE 7.95 479700 369.00 8307 lakhs
ZEEL 225 PE 15.35 391300 301.00 5577 lakhs
ZEEL 190 PE 3.35 252200 194.00 7761 lakhs
ZEEL 280 CE 2.10 231400 178.00 3432 lakhs
ZEEL 180 PE 1.90 185900 143.00 7176 lakhs
ZEEL 275 CE 2.65 175500 135.00 4914 lakhs
ZEEL 215 PE 10.65 136500 105.00 5538 lakhs
ZEEL 255 CE 5.55 132600 102.00 2418 lakhs

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

chart ZEEL

ZEEL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 220 CE 17.80 20.20 22.95 15.80 504400 388.00 8814 lakhs
ZEEL 215 CE 20.85 24.40 24.40 20.85 7800 6.00 429 lakhs
ZEEL 210 CE 23.90 24.40 25.00 23.90 13000 10.00 1794 lakhs
ZEEL 205 CE 27.15 27.15 27.15 27.15 1300 1.00 78 lakhs
ZEEL 200 CE 30.00 36.45 36.45 30.00 15600 12.00 1521 lakhs
ZEEL 195 CE 24.15 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 190 CE 36.00 0.00 0.00 0.00 0 0.00 195 lakhs
ZEEL 185 CE 27.85 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 180 CE 48.00 0.00 0.00 0.00 0 0.00 39 lakhs
ZEEL 175 CE 32.00 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 170 CE 34.30 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 165 CE 36.75 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 160 CE 39.30 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 155 CE 42.05 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 150 CE 44.90 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 145 CE 47.95 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 140 CE 51.10 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 135 CE 54.45 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 130 CE 57.95 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Call (CE) of strike 220.00 has an intrinsic value of 4.9 rupees

 chart ZEEL 220.00 CE

ZEEL Call (CE) of strike 215.00 has an intrinsic value of 9.9 rupees

 chart ZEEL 215.00 CE

ZEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 225 CE 15.45 18.95 19.85 13.35 516100 397.00 5928 lakhs
ZEEL 230 CE 13.15 14.45 17.30 11.50 4696900 3613.00 55029 lakhs
ZEEL 235 CE 11.20 12.00 14.80 9.65 1508000 1160.00 16029 lakhs
ZEEL 240 CE 9.45 9.95 12.60 8.10 3331900 2563.00 52143 lakhs
ZEEL 245 CE 7.95 9.30 10.65 6.80 479700 369.00 8307 lakhs
ZEEL 250 CE 6.65 7.30 9.00 5.75 2187900 1683.00 33423 lakhs
ZEEL 255 CE 5.55 6.50 7.55 4.75 132600 102.00 2418 lakhs
ZEEL 260 CE 4.65 5.45 6.45 4.00 1300000 1000.00 17823 lakhs
ZEEL 265 CE 3.85 4.10 5.45 3.50 48100 37.00 1131 lakhs
ZEEL 270 CE 3.15 3.75 4.50 2.70 557700 429.00 7956 lakhs
ZEEL 275 CE 2.65 2.95 3.70 2.25 175500 135.00 4914 lakhs
ZEEL 280 CE 2.10 2.65 3.10 1.80 231400 178.00 3432 lakhs

ZEEL Call (CE) of strike 225.00 has an intrinsic value of 0 rupees

 chart ZEEL 225.00 CE

ZEEL Call (CE) of strike 230.00 has an intrinsic value of 0 rupees

 chart ZEEL 230.00 CE

ZEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 225 PE 15.35 11.00 17.30 10.40 391300 301.00 5577 lakhs
ZEEL 230 PE 17.95 13.35 19.70 12.70 625300 481.00 12285 lakhs
ZEEL 235 PE 19.65 19.40 19.70 19.40 6500 5.00 1287 lakhs
ZEEL 240 PE 24.40 18.95 24.40 18.40 67600 52.00 1365 lakhs
ZEEL 245 PE 26.25 0.00 0.00 0.00 0 0.00 39 lakhs
ZEEL 250 PE 32.00 29.80 32.00 29.80 7800 6.00 390 lakhs
ZEEL 255 PE 83.55 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 260 PE 43.30 43.30 43.30 43.30 1300 1.00 39 lakhs
ZEEL 265 PE 92.10 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 270 PE 96.40 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 275 PE 93.70 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 280 PE 98.00 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Put (PE) of strike 225.00 has an intrinsic value of 0.099999999999994 rupees

 chart ZEEL 225.00 PE

ZEEL Put (PE) of strike 230.00 has an intrinsic value of 5.1 rupees

 chart ZEEL 230.00 PE

ZEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 220 PE 12.80 9.25 14.05 8.30 852800 656.00 9165 lakhs
ZEEL 215 PE 10.65 5.65 11.55 5.65 136500 105.00 5538 lakhs
ZEEL 210 PE 8.65 6.50 9.50 5.20 647400 498.00 13455 lakhs
ZEEL 205 PE 6.85 6.00 7.30 5.80 78000 60.00 3198 lakhs
ZEEL 200 PE 5.50 3.50 6.10 2.95 886600 682.00 20592 lakhs
ZEEL 195 PE 4.00 3.50 4.00 3.50 5200 4.00 1716 lakhs
ZEEL 190 PE 3.35 2.25 3.60 2.10 252200 194.00 7761 lakhs
ZEEL 185 PE 2.60 1.40 2.60 1.40 11700 9.00 1014 lakhs
ZEEL 180 PE 1.90 1.05 2.10 0.95 185900 143.00 7176 lakhs
ZEEL 175 PE 1.20 0.00 0.00 0.00 0 0.00 78 lakhs
ZEEL 170 PE 0.95 0.45 0.95 0.45 10400 8.00 1482 lakhs
ZEEL 165 PE 0.95 0.00 0.00 0.00 0 0.00 117 lakhs
ZEEL 160 PE 0.45 0.00 0.00 0.00 0 0.00 351 lakhs
ZEEL 155 PE 16.45 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 150 PE 0.30 0.00 0.00 0.00 0 0.00 117 lakhs
ZEEL 145 PE 12.45 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 140 PE 0.65 0.00 0.00 0.00 0 0.00 117 lakhs
ZEEL 135 PE 9.10 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 130 PE 7.65 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Put (PE) of strike 220.00 has an intrinsic value of 0 rupees

 chart ZEEL 220.00 PE

ZEEL Put (PE) of strike 215.00 has an intrinsic value of 0 rupees

 chart ZEEL 215.00 PE