BullFO

Zee Entertainment (ZEEL) option chain analysis (27 Jan)

Zee Entertainment (ZEEL) option chain analysis 27 Jan 2022 expiry

Zee Entertainment (ZEEL) deals in Broadcasting & Cable TV

Stock of Zee Entertainment closed at 268.10, opened at 290.45 and traded inside a range of 262.50 and 290.70 with a volume of 288 lakhs.

Date Close Open High Low Volume
24 Mon Jan 268.10 290.45 290.70 262.50 288 lakhs
21 Fri Jan 289.35 308.50 308.50 286.10 141.11 lakhs
20 Thu Jan 308.45 317.45 317.45 307.20 106.63 lakhs
19 Wed Jan 317.55 316.45 318.50 308.60 74.01 lakhs
18 Tue Jan 316.60 324.80 324.80 315.25 82.6 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 280.00 has highest open interest of 8100000 with 2700.00 total contracts traded, and a volume of 2745000000 and is trading at a premium of 2.00 Click here to view ZEEL 280.00 Call price analysis

Put of strike 270.00 has highest open interest of 9225000 with 3075.00 total contracts traded, and a volume of 1629000000 and is trading at a premium of 6.75 Click here to view ZEEL 270.00 Put price analysis

Most active ZEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
ZEEL 270 PE 6.75 9225000 3075.00 16290 lakhs
ZEEL 260 PE 3.80 8826000 2942.00 34740 lakhs
ZEEL 280 CE 2.00 8100000 2700.00 27450 lakhs
ZEEL 300 CE 0.65 5532000 1844.00 50400 lakhs
ZEEL 280 PE 13.50 5211000 1737.00 20610 lakhs
ZEEL 250 PE 2.20 5175000 1725.00 24030 lakhs
ZEEL 290 CE 1.00 5007000 1669.00 26820 lakhs
ZEEL 270 CE 5.40 4737000 1579.00 18000 lakhs
ZEEL 330 CE 0.30 2754000 918.00 97020 lakhs
ZEEL 320 CE 0.45 2535000 845.00 93420 lakhs
ZEEL 310 CE 0.55 2238000 746.00 42390 lakhs
ZEEL 240 PE 1.15 2136000 712.00 10260 lakhs
ZEEL 275 PE 9.95 1728000 576.00 5130 lakhs
ZEEL 295 CE 0.75 1605000 535.00 12600 lakhs
ZEEL 290 PE 23.05 1443000 481.00 15120 lakhs
ZEEL 350 CE 0.30 1425000 475.00 86040 lakhs
ZEEL 340 CE 0.35 1419000 473.00 49770 lakhs
ZEEL 265 PE 5.00 1413000 471.00 4140 lakhs
ZEEL 275 CE 3.40 1137000 379.00 4050 lakhs
ZEEL 325 CE 0.35 1026000 342.00 46170 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 265 CE 8.20 6.00 9.30 5.90 147000 49.00 3060 lakhs
ZEEL 260 CE 11.70 13.60 14.65 8.55 585000 195.00 4680 lakhs
ZEEL 255 CE 69.70 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 250 CE 20.55 20.75 20.75 20.55 6000 2.00 180 lakhs
ZEEL 245 CE 75.65 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 240 CE 78.80 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 235 CE 82.00 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 230 CE 85.30 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 225 CE 88.70 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 220 CE 92.20 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 215 CE 95.80 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 210 CE 99.50 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 205 CE 103.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 200 CE 118.90 0.00 0.00 0.00 0 0.00 90 lakhs
ZEEL 195 CE 111.10 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Call (CE) of strike 265.00 has an intrinsic value of 3.1 rupees

 chart ZEEL 265.00 CE

ZEEL Call (CE) of strike 260.00 has an intrinsic value of 8.1 rupees

 chart ZEEL 260.00 CE

ZEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 270 CE 5.40 9.30 13.20 3.35 4737000 1579.00 18000 lakhs
ZEEL 275 CE 3.40 6.00 6.35 2.30 1137000 379.00 4050 lakhs
ZEEL 280 CE 2.00 11.90 11.90 1.40 8100000 2700.00 27450 lakhs
ZEEL 285 CE 1.35 2.05 3.15 1.05 717000 239.00 5220 lakhs
ZEEL 290 CE 1.00 5.00 5.25 0.80 5007000 1669.00 26820 lakhs
ZEEL 295 CE 0.75 2.45 3.05 0.50 1605000 535.00 12600 lakhs
ZEEL 300 CE 0.65 2.10 2.20 0.55 5532000 1844.00 50400 lakhs
ZEEL 305 CE 0.60 1.60 1.65 0.50 981000 327.00 12600 lakhs
ZEEL 310 CE 0.55 1.15 1.15 0.40 2238000 746.00 42390 lakhs
ZEEL 315 CE 0.50 0.85 0.95 0.40 849000 283.00 22500 lakhs
ZEEL 320 CE 0.45 0.70 0.80 0.35 2535000 845.00 93420 lakhs
ZEEL 325 CE 0.35 0.60 0.60 0.30 1026000 342.00 46170 lakhs
ZEEL 330 CE 0.30 0.65 0.65 0.20 2754000 918.00 97020 lakhs
ZEEL 335 CE 0.35 0.40 0.45 0.15 426000 142.00 14850 lakhs
ZEEL 340 CE 0.35 0.45 0.45 0.15 1419000 473.00 49770 lakhs
ZEEL 345 CE 0.25 0.30 0.30 0.10 159000 53.00 37890 lakhs
ZEEL 350 CE 0.30 0.40 0.50 0.15 1425000 475.00 86040 lakhs
ZEEL 355 CE 0.20 0.20 0.25 0.20 105000 35.00 5490 lakhs
ZEEL 360 CE 0.20 0.20 0.25 0.10 321000 107.00 27360 lakhs
ZEEL 365 CE 0.10 0.10 0.10 0.10 6000 2.00 1440 lakhs
ZEEL 370 CE 0.10 0.25 0.30 0.10 201000 67.00 13140 lakhs
ZEEL 375 CE 0.25 0.10 0.25 0.05 33000 11.00 1440 lakhs
ZEEL 380 CE 0.10 0.15 0.25 0.05 348000 116.00 17010 lakhs
ZEEL 385 CE 0.15 0.00 0.00 0.00 0 0.00 540 lakhs
ZEEL 390 CE 0.20 0.10 0.20 0.10 51000 17.00 6570 lakhs
ZEEL 395 CE 20.00 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 400 CE 0.15 0.05 0.20 0.05 426000 142.00 27810 lakhs
ZEEL 405 CE 18.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 410 CE 0.10 0.10 0.10 0.10 9000 3.00 1440 lakhs
ZEEL 415 CE 19.55 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 420 CE 0.05 0.05 0.50 0.05 81000 27.00 4230 lakhs
ZEEL 425 CE 0.10 0.05 0.10 0.05 36000 12.00 5490 lakhs

ZEEL Call (CE) of strike 270.00 has an intrinsic value of 0 rupees

 chart ZEEL 270.00 CE

ZEEL Call (CE) of strike 275.00 has an intrinsic value of 0 rupees

 chart ZEEL 275.00 CE

ZEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 270 PE 6.75 1.40 11.15 1.40 9225000 3075.00 16290 lakhs
ZEEL 275 PE 9.95 2.60 14.25 2.60 1728000 576.00 5130 lakhs
ZEEL 280 PE 13.50 2.35 18.80 2.35 5211000 1737.00 20610 lakhs
ZEEL 285 PE 18.20 3.95 22.20 3.95 711000 237.00 4410 lakhs
ZEEL 290 PE 23.05 24.95 28.00 5.15 1443000 481.00 15120 lakhs
ZEEL 295 PE 27.00 13.45 31.40 13.45 120000 40.00 6840 lakhs
ZEEL 300 PE 32.85 14.45 37.75 13.10 750000 250.00 37080 lakhs
ZEEL 305 PE 41.45 23.50 41.50 23.50 54000 18.00 4680 lakhs
ZEEL 310 PE 42.65 27.45 47.25 27.45 261000 87.00 24570 lakhs
ZEEL 315 PE 46.00 34.00 52.30 34.00 69000 23.00 4770 lakhs
ZEEL 320 PE 52.65 37.25 57.95 37.25 384000 128.00 46530 lakhs
ZEEL 325 PE 60.00 37.35 61.20 37.35 210000 70.00 8910 lakhs
ZEEL 330 PE 61.20 42.00 67.90 42.00 282000 94.00 17820 lakhs
ZEEL 335 PE 72.00 63.85 73.00 63.85 18000 6.00 2790 lakhs
ZEEL 340 PE 73.30 63.75 76.00 63.75 36000 12.00 3870 lakhs
ZEEL 345 PE 25.00 0.00 0.00 0.00 0 0.00 270 lakhs
ZEEL 350 PE 81.85 78.75 86.05 75.80 54000 18.00 14040 lakhs
ZEEL 355 PE 48.15 0.00 0.00 0.00 0 0.00 630 lakhs
ZEEL 360 PE 87.25 87.25 87.25 87.25 3000 1.00 1890 lakhs
ZEEL 365 PE 30.00 0.00 0.00 0.00 0 0.00 180 lakhs
ZEEL 370 PE 71.45 0.00 0.00 0.00 0 0.00 900 lakhs
ZEEL 375 PE 98.20 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 380 PE 52.50 0.00 0.00 0.00 0 0.00 1350 lakhs
ZEEL 385 PE 106.00 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 390 PE 71.00 0.00 0.00 0.00 0 0.00 90 lakhs
ZEEL 395 PE 113.95 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 400 PE 128.00 128.00 128.00 128.00 3000 1.00 540 lakhs
ZEEL 405 PE 122.05 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 410 PE 123.00 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 415 PE 119.60 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 420 PE 123.65 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 425 PE 125.60 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Put (PE) of strike 270.00 has an intrinsic value of 1.9 rupees

 chart ZEEL 270.00 PE

ZEEL Put (PE) of strike 275.00 has an intrinsic value of 6.9 rupees

 chart ZEEL 275.00 PE

ZEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 265 PE 5.00 4.35 8.10 3.30 1413000 471.00 4140 lakhs
ZEEL 260 PE 3.80 1.00 6.45 1.00 8826000 2942.00 34740 lakhs
ZEEL 255 PE 2.00 2.05 2.05 2.00 9000 3.00 180 lakhs
ZEEL 250 PE 2.20 0.60 3.65 0.60 5175000 1725.00 24030 lakhs
ZEEL 245 PE 1.75 1.05 2.40 1.05 90000 30.00 630 lakhs
ZEEL 240 PE 1.15 0.50 2.25 0.50 2136000 712.00 10260 lakhs
ZEEL 235 PE 0.85 0.60 1.35 0.50 117000 39.00 900 lakhs
ZEEL 230 PE 0.80 0.70 1.00 0.55 54000 18.00 810 lakhs
ZEEL 225 PE 14.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 220 PE 12.80 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 215 PE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 210 PE 0.05 0.00 0.00 0.00 0 0.00 180 lakhs
ZEEL 205 PE 9.00 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 200 PE 0.10 0.50 0.50 0.10 63000 21.00 2070 lakhs
ZEEL 195 PE 0.10 0.15 0.15 0.10 12000 4.00 360 lakhs

ZEEL Put (PE) of strike 265.00 has an intrinsic value of 0 rupees

 chart ZEEL 265.00 PE

ZEEL Put (PE) of strike 260.00 has an intrinsic value of 0 rupees

 chart ZEEL 260.00 PE