BullFO

Zee Entertainment (ZEEL) option chain analysis (30 Jul)

Zee Entertainment (ZEEL) option chain analysis 30 Jul 2020 expiry

Zee Entertainment (ZEEL) deals in Broadcasting & Cable TV

Stock of Zee Entertainment closed at 172.25, opened at 176.60 and traded inside a range of 171.30 and 177.35 with a volume of 100.83 lakhs.

Date Close Open High Low Volume
03 Fri Jul 172.25 176.60 177.35 171.30 100.83 lakhs
02 Thu Jul 174.40 177.00 179.25 173.00 131.15 lakhs
01 Wed Jul 175.40 167.00 178.00 165.05 246.91 lakhs
30 Tue Jun 171.10 174.00 175.80 169.60 102.81 lakhs
29 Mon Jun 172.05 174.90 175.10 167.80 146.24 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 200.00 has highest open interest of 533000 with 410.00 total contracts traded, and a volume of 3568500000 and is trading at a premium of 4.05 Click here to view ZEEL 200.00 Call price analysis

Put of strike 150.00 has highest open interest of 286000 with 220.00 total contracts traded, and a volume of 1439100000 and is trading at a premium of 3.75 Click here to view ZEEL 150.00 Put price analysis

Most active ZEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
ZEEL 200 CE 4.05 533000 410.00 35685 lakhs
ZEEL 180 CE 8.90 478400 368.00 18486 lakhs
ZEEL 190 CE 5.95 293800 226.00 11661 lakhs
ZEEL 150 PE 3.75 286000 220.00 14391 lakhs
ZEEL 185 CE 7.25 191100 147.00 4563 lakhs
ZEEL 170 PE 11.25 178100 137.00 9360 lakhs
ZEEL 160 PE 6.80 137800 106.00 8619 lakhs
ZEEL 175 CE 10.70 110500 85.00 4563 lakhs
ZEEL 165 PE 8.85 75400 58.00 5382 lakhs
ZEEL 170 CE 12.80 67600 52.00 7137 lakhs
ZEEL 210 CE 2.75 59800 46.00 4290 lakhs
ZEEL 140 PE 1.90 50700 39.00 4992 lakhs
ZEEL 220 CE 1.85 42900 33.00 6201 lakhs
ZEEL 155 PE 5.10 39000 30.00 2457 lakhs
ZEEL 240 CE 0.80 39000 30.00 4212 lakhs
ZEEL 175 PE 14.10 37700 29.00 2340 lakhs
ZEEL 180 PE 17.35 32500 25.00 4134 lakhs
ZEEL 195 CE 4.90 31200 24.00 1677 lakhs
ZEEL 130 PE 0.90 26000 20.00 3354 lakhs
ZEEL 160 CE 18.40 13000 10.00 1053 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 170 CE 12.80 15.45 15.50 12.55 67600 52.00 7137 lakhs
ZEEL 165 CE 15.15 17.25 17.25 15.05 5200 4.00 702 lakhs
ZEEL 160 CE 18.40 21.20 21.60 18.30 13000 10.00 1053 lakhs
ZEEL 155 CE 22.80 0.00 0.00 0.00 0 0.00 39 lakhs
ZEEL 150 CE 26.25 29.10 29.10 26.25 3900 3.00 429 lakhs
ZEEL 145 CE 49.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 140 CE 42.95 0.00 0.00 0.00 0 0.00 390 lakhs
ZEEL 135 CE 55.80 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 130 CE 44.25 0.00 0.00 0.00 0 0.00 78 lakhs
ZEEL 125 CE 63.00 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 120 CE 59.90 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 115 CE 70.80 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 110 CE 65.55 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 105 CE 72.90 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 100 CE 71.70 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 90 CE 78.45 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 80 CE 85.70 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 70 CE 93.55 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 60 CE 101.95 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Call (CE) of strike 170.00 has an intrinsic value of 2.25 rupees

 chart ZEEL 170.00 CE

ZEEL Call (CE) of strike 165.00 has an intrinsic value of 7.25 rupees

 chart ZEEL 165.00 CE

ZEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 175 CE 10.70 13.20 13.55 10.25 110500 85.00 4563 lakhs
ZEEL 180 CE 8.90 11.00 11.35 8.65 478400 368.00 18486 lakhs
ZEEL 185 CE 7.25 8.80 9.00 7.10 191100 147.00 4563 lakhs
ZEEL 190 CE 5.95 7.40 7.55 5.80 293800 226.00 11661 lakhs
ZEEL 195 CE 4.90 6.00 6.00 4.85 31200 24.00 1677 lakhs
ZEEL 200 CE 4.05 5.35 5.35 3.90 533000 410.00 35685 lakhs
ZEEL 205 CE 3.30 4.05 4.05 3.05 10400 8.00 780 lakhs
ZEEL 210 CE 2.75 3.45 3.45 2.65 59800 46.00 4290 lakhs
ZEEL 215 CE 2.25 2.25 2.25 2.25 1300 1.00 312 lakhs
ZEEL 220 CE 1.85 2.30 2.30 1.80 42900 33.00 6201 lakhs
ZEEL 225 CE 2.00 2.00 2.00 2.00 2600 2.00 585 lakhs
ZEEL 230 CE 1.20 1.40 1.45 1.15 9100 7.00 2340 lakhs
ZEEL 235 CE 1.90 0.00 0.00 0.00 0 0.00 78 lakhs
ZEEL 240 CE 0.80 1.05 1.05 0.70 39000 30.00 4212 lakhs

ZEEL Call (CE) of strike 175.00 has an intrinsic value of 0 rupees

 chart ZEEL 175.00 CE

ZEEL Call (CE) of strike 180.00 has an intrinsic value of 0 rupees

 chart ZEEL 180.00 CE

ZEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 175 PE 14.10 12.00 14.35 11.85 37700 29.00 2340 lakhs
ZEEL 180 PE 17.35 14.95 17.70 14.95 32500 25.00 4134 lakhs
ZEEL 185 PE 19.20 0.00 0.00 0.00 0 0.00 312 lakhs
ZEEL 190 PE 22.50 21.90 22.50 21.90 2600 2.00 1365 lakhs
ZEEL 195 PE 29.50 0.00 0.00 0.00 0 0.00 78 lakhs
ZEEL 200 PE 31.15 0.00 0.00 0.00 0 0.00 663 lakhs
ZEEL 205 PE 44.40 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 210 PE 38.10 0.00 0.00 0.00 0 0.00 468 lakhs
ZEEL 215 PE 55.05 0.00 0.00 0.00 0 0.00 39 lakhs
ZEEL 220 PE 53.00 0.00 0.00 0.00 0 0.00 702 lakhs
ZEEL 225 PE 52.05 0.00 0.00 0.00 0 0.00 195 lakhs
ZEEL 230 PE 57.95 57.95 57.95 57.95 1300 1.00 468 lakhs
ZEEL 235 PE 66.50 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 240 PE 98.75 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Put (PE) of strike 175.00 has an intrinsic value of 2.75 rupees

 chart ZEEL 175.00 PE

ZEEL Put (PE) of strike 180.00 has an intrinsic value of 7.75 rupees

 chart ZEEL 180.00 PE

ZEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 170 PE 11.25 9.50 11.50 9.30 178100 137.00 9360 lakhs
ZEEL 165 PE 8.85 7.90 9.00 7.30 75400 58.00 5382 lakhs
ZEEL 160 PE 6.80 5.80 7.05 5.50 137800 106.00 8619 lakhs
ZEEL 155 PE 5.10 4.40 5.20 4.35 39000 30.00 2457 lakhs
ZEEL 150 PE 3.75 3.55 3.90 3.20 286000 220.00 14391 lakhs
ZEEL 145 PE 2.55 2.70 2.70 2.55 2600 2.00 546 lakhs
ZEEL 140 PE 1.90 1.45 2.05 1.45 50700 39.00 4992 lakhs
ZEEL 135 PE 1.05 0.00 0.00 0.00 0 0.00 39 lakhs
ZEEL 130 PE 0.90 0.90 1.05 0.80 26000 20.00 3354 lakhs
ZEEL 125 PE 6.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 120 PE 0.75 0.00 0.00 0.00 0 0.00 351 lakhs
ZEEL 115 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 110 PE 0.75 0.00 0.00 0.00 0 0.00 273 lakhs
ZEEL 105 PE 0.50 0.00 0.00 0.00 0 0.00 78 lakhs
ZEEL 100 PE 11.10 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 90 PE 7.95 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 80 PE 5.35 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 70 PE 3.35 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 60 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Put (PE) of strike 170.00 has an intrinsic value of 0 rupees

 chart ZEEL 170.00 PE

ZEEL Put (PE) of strike 165.00 has an intrinsic value of 0 rupees

 chart ZEEL 165.00 PE