BullFO

Zee Entertainment (ZEEL) option chain analysis (29 Jul)

Zee Entertainment (ZEEL) option chain analysis 29 Jul 2021 expiry

Zee Entertainment (ZEEL) deals in Broadcasting & Cable TV

Stock of Zee Entertainment closed at 205.95, opened at 205.70 and traded inside a range of 204.60 and 207.40 with a volume of 46.63 lakhs.

Date Close Open High Low Volume
23 Fri Jul 205.95 205.70 207.40 204.60 46.63 lakhs
22 Thu Jul 204.85 202.70 205.50 202.40 41.71 lakhs
20 Tue Jul 201.40 207.80 207.80 199.80 76.32 lakhs
19 Mon Jul 206.50 208.00 210.40 205.60 44.9 lakhs
16 Fri Jul 208.95 210.50 212.30 206.60 64.19 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 3000

Call of strike 210.00 has highest open interest of 3288000 with 1096.00 total contracts traded, and a volume of 8253000000 and is trading at a premium of 1.40 Click here to view ZEEL 210.00 Call price analysis

Put of strike 205.00 has highest open interest of 1557000 with 519.00 total contracts traded, and a volume of 2502000000 and is trading at a premium of 2.30 Click here to view ZEEL 205.00 Put price analysis

Most active ZEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
ZEEL 210 CE 1.40 3288000 1096.00 82530 lakhs
ZEEL 220 CE 0.45 2052000 684.00 150210 lakhs
ZEEL 205 CE 3.05 2040000 680.00 58410 lakhs
ZEEL 215 CE 0.60 1923000 641.00 86670 lakhs
ZEEL 205 PE 2.30 1557000 519.00 25020 lakhs
ZEEL 200 PE 1.10 1410000 470.00 62370 lakhs
ZEEL 190 PE 0.35 909000 303.00 20160 lakhs
ZEEL 230 CE 0.25 906000 302.00 71640 lakhs
ZEEL 250 CE 0.20 627000 209.00 87660 lakhs
ZEEL 225 CE 0.35 591000 197.00 43830 lakhs
ZEEL 210 PE 5.40 564000 188.00 47160 lakhs
ZEEL 200 CE 7.40 552000 184.00 12330 lakhs
ZEEL 195 PE 0.55 351000 117.00 20250 lakhs
ZEEL 240 CE 0.15 306000 102.00 54180 lakhs
ZEEL 235 CE 0.30 120000 40.00 11880 lakhs
ZEEL 220 PE 14.25 93000 31.00 54000 lakhs
ZEEL 180 PE 0.20 87000 29.00 11250 lakhs
ZEEL 215 PE 9.25 87000 29.00 65700 lakhs
ZEEL 260 CE 0.20 75000 25.00 12960 lakhs
ZEEL 230 PE 23.85 39000 13.00 10530 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 205 CE 3.05 3.60 4.40 2.70 2040000 680.00 58410 lakhs
ZEEL 200 CE 7.40 6.80 8.10 6.25 552000 184.00 12330 lakhs
ZEEL 195 CE 11.80 11.00 12.00 11.00 21000 7.00 270 lakhs
ZEEL 190 CE 16.65 16.70 16.70 16.65 9000 3.00 270 lakhs
ZEEL 185 CE 16.60 0.00 0.00 0.00 0 0.00 90 lakhs
ZEEL 180 CE 38.00 0.00 0.00 0.00 0 0.00 90 lakhs
ZEEL 175 CE 33.20 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 170 CE 35.70 35.80 35.80 35.70 6000 2.00 810 lakhs
ZEEL 165 CE 38.55 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 160 CE 41.45 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 155 CE 44.55 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 150 CE 47.75 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 145 CE 51.15 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 140 CE 54.75 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 135 CE 58.45 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 130 CE 62.35 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Call (CE) of strike 205.00 has an intrinsic value of 0.94999999999999 rupees

 chart ZEEL 205.00 CE

ZEEL Call (CE) of strike 200.00 has an intrinsic value of 5.95 rupees

 chart ZEEL 200.00 CE

ZEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 210 CE 1.40 1.85 2.05 1.30 3288000 1096.00 82530 lakhs
ZEEL 215 CE 0.60 0.85 0.95 0.55 1923000 641.00 86670 lakhs
ZEEL 220 CE 0.45 0.60 0.75 0.40 2052000 684.00 150210 lakhs
ZEEL 225 CE 0.35 0.50 0.55 0.30 591000 197.00 43830 lakhs
ZEEL 230 CE 0.25 0.35 0.40 0.20 906000 302.00 71640 lakhs
ZEEL 235 CE 0.30 0.55 0.55 0.20 120000 40.00 11880 lakhs
ZEEL 240 CE 0.15 0.25 0.25 0.10 306000 102.00 54180 lakhs
ZEEL 245 CE 0.15 0.20 0.20 0.15 6000 2.00 4230 lakhs
ZEEL 250 CE 0.20 0.25 0.25 0.15 627000 209.00 87660 lakhs
ZEEL 255 CE 0.20 0.20 0.20 0.20 3000 1.00 4410 lakhs
ZEEL 260 CE 0.20 0.20 0.20 0.15 75000 25.00 12960 lakhs
ZEEL 265 CE 0.25 0.00 0.00 0.00 0 0.00 450 lakhs
ZEEL 270 CE 0.05 0.10 0.10 0.05 30000 10.00 3870 lakhs
ZEEL 275 CE 0.20 0.20 0.20 0.05 21000 7.00 2250 lakhs

ZEEL Call (CE) of strike 210.00 has an intrinsic value of 0 rupees

 chart ZEEL 210.00 CE

ZEEL Call (CE) of strike 215.00 has an intrinsic value of 0 rupees

 chart ZEEL 215.00 CE

ZEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 210 PE 5.40 6.45 6.75 4.70 564000 188.00 47160 lakhs
ZEEL 215 PE 9.25 9.20 10.85 8.45 87000 29.00 65700 lakhs
ZEEL 220 PE 14.25 14.00 15.20 14.00 93000 31.00 54000 lakhs
ZEEL 225 PE 18.60 20.55 20.55 18.60 6000 2.00 7560 lakhs
ZEEL 230 PE 23.85 23.85 25.35 23.85 39000 13.00 10530 lakhs
ZEEL 235 PE 31.25 0.00 0.00 0.00 0 0.00 360 lakhs
ZEEL 240 PE 34.00 35.10 35.10 33.50 15000 5.00 360 lakhs
ZEEL 245 PE 41.05 0.00 0.00 0.00 0 0.00 270 lakhs
ZEEL 250 PE 37.60 0.00 0.00 0.00 0 0.00 360 lakhs
ZEEL 255 PE 46.15 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 260 PE 79.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 265 PE 83.50 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 270 PE 87.85 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 275 PE 92.20 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Put (PE) of strike 210.00 has an intrinsic value of 4.05 rupees

 chart ZEEL 210.00 PE

ZEEL Put (PE) of strike 215.00 has an intrinsic value of 9.05 rupees

 chart ZEEL 215.00 PE

ZEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 205 PE 2.30 3.15 3.60 1.90 1557000 519.00 25020 lakhs
ZEEL 200 PE 1.10 1.70 1.70 1.00 1410000 470.00 62370 lakhs
ZEEL 195 PE 0.55 0.60 0.70 0.50 351000 117.00 20250 lakhs
ZEEL 190 PE 0.35 0.50 0.50 0.30 909000 303.00 20160 lakhs
ZEEL 185 PE 0.20 0.35 0.35 0.20 30000 10.00 6660 lakhs
ZEEL 180 PE 0.20 0.25 0.35 0.15 87000 29.00 11250 lakhs
ZEEL 175 PE 0.50 0.00 0.00 0.00 0 0.00 90 lakhs
ZEEL 170 PE 0.10 0.10 0.10 0.05 18000 6.00 2430 lakhs
ZEEL 165 PE 0.30 0.00 0.00 0.00 0 0.00 90 lakhs
ZEEL 160 PE 0.05 0.05 0.05 0.05 3000 1.00 2790 lakhs
ZEEL 155 PE 0.10 0.00 0.00 0.00 0 0.00 180 lakhs
ZEEL 150 PE 0.10 0.00 0.00 0.00 0 0.00 90 lakhs
ZEEL 145 PE 8.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 140 PE 6.85 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 135 PE 5.65 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 130 PE 0.05 0.00 0.00 0.00 0 0.00 90 lakhs

ZEEL Put (PE) of strike 205.00 has an intrinsic value of 0 rupees

 chart ZEEL 205.00 PE

ZEEL Put (PE) of strike 200.00 has an intrinsic value of 0 rupees

 chart ZEEL 200.00 PE