BullFO

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

Zee Entertainment (ZEEL) option chain analysis 29 Oct 2020 expiry

Zee Entertainment (ZEEL) deals in Broadcasting & Cable TV

Stock of Zee Entertainment closed at 198.20, opened at 197.55 and traded inside a range of 183.20 and 201.50 with a volume of 615.57 lakhs.

Date Close Open High Low Volume
25 Fri Sep 198.20 197.55 201.50 183.20 615.57 lakhs
24 Thu Sep 190.35 185.00 195.80 182.85 763.17 lakhs
23 Wed Sep 191.80 200.10 203.05 177.40 650.03 lakhs
22 Tue Sep 197.10 212.35 212.35 193.35 541.62 lakhs
21 Mon Sep 210.70 221.75 224.80 204.35 298.3 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 2749500 with 2115.00 total contracts traded, and a volume of 1665300000 and is trading at a premium of 13.90 Click here to view ZEEL 200.00 Call price analysis

Put of strike 180.00 has highest open interest of 1190800 with 916.00 total contracts traded, and a volume of 721500000 and is trading at a premium of 6.70 Click here to view ZEEL 180.00 Put price analysis

Most active ZEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
ZEEL 200 CE 13.90 2749500 2115.00 16653 lakhs
ZEEL 210 CE 9.90 1404000 1080.00 8502 lakhs
ZEEL 220 CE 7.00 1331200 1024.00 14898 lakhs
ZEEL 180 PE 6.70 1190800 916.00 7215 lakhs
ZEEL 190 CE 18.75 1164800 896.00 3510 lakhs
ZEEL 190 PE 10.50 889200 684.00 7605 lakhs
ZEEL 195 CE 15.95 855400 658.00 5226 lakhs
ZEEL 160 PE 2.40 729300 561.00 6279 lakhs
ZEEL 230 CE 4.95 713700 549.00 6240 lakhs
ZEEL 170 PE 4.20 578500 445.00 4017 lakhs
ZEEL 200 PE 15.45 531700 409.00 5577 lakhs
ZEEL 150 PE 1.40 508300 391.00 9399 lakhs
ZEEL 185 PE 8.45 488800 376.00 1287 lakhs
ZEEL 240 CE 3.30 449800 346.00 5304 lakhs
ZEEL 205 CE 11.70 416000 320.00 2496 lakhs
ZEEL 195 PE 12.75 354900 273.00 2028 lakhs
ZEEL 225 CE 5.95 312000 240.00 3354 lakhs
ZEEL 215 CE 8.05 282100 217.00 2964 lakhs
ZEEL 175 PE 5.40 258700 199.00 1326 lakhs
ZEEL 185 CE 22.15 172900 133.00 702 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 195 CE 15.95 16.25 17.60 11.20 855400 658.00 5226 lakhs
ZEEL 190 CE 18.75 20.00 20.75 13.00 1164800 896.00 3510 lakhs
ZEEL 185 CE 22.15 21.05 23.85 15.50 172900 133.00 702 lakhs
ZEEL 180 CE 23.85 22.50 26.90 18.15 70200 54.00 741 lakhs
ZEEL 175 CE 13.95 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 170 CE 26.55 25.10 32.45 25.10 3900 3.00 156 lakhs
ZEEL 165 CE 16.55 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 160 CE 38.00 0.00 0.00 0.00 0 0.00 78 lakhs
ZEEL 155 CE 19.65 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 150 CE 21.35 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 145 CE 23.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 140 CE 25.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 135 CE 27.45 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 130 CE 29.80 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 125 CE 32.30 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 120 CE 35.00 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 115 CE 37.85 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 110 CE 40.90 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 105 CE 44.20 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 100 CE 47.60 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Call (CE) of strike 195.00 has an intrinsic value of 3.2 rupees

 chart ZEEL 195.00 CE

ZEEL Call (CE) of strike 190.00 has an intrinsic value of 8.2 rupees

 chart ZEEL 190.00 CE

ZEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 200 CE 13.90 14.15 15.20 9.30 2749500 2115.00 16653 lakhs
ZEEL 205 CE 11.70 12.05 12.80 8.15 416000 320.00 2496 lakhs
ZEEL 210 CE 9.90 10.95 11.15 6.75 1404000 1080.00 8502 lakhs
ZEEL 215 CE 8.05 8.00 9.25 5.70 282100 217.00 2964 lakhs
ZEEL 220 CE 7.00 7.80 7.95 4.80 1331200 1024.00 14898 lakhs
ZEEL 225 CE 5.95 6.30 6.40 4.00 312000 240.00 3354 lakhs
ZEEL 230 CE 4.95 5.70 5.70 3.35 713700 549.00 6240 lakhs
ZEEL 235 CE 4.20 4.30 4.55 3.05 94900 73.00 663 lakhs
ZEEL 240 CE 3.30 3.90 3.90 2.35 449800 346.00 5304 lakhs
ZEEL 245 CE 3.05 3.00 3.05 2.85 3900 3.00 195 lakhs
ZEEL 250 CE 2.20 2.50 2.70 1.75 165100 127.00 5655 lakhs
ZEEL 255 CE 1.90 2.10 2.10 1.90 2600 2.00 39 lakhs
ZEEL 260 CE 1.75 1.75 1.75 1.15 24700 19.00 2379 lakhs

ZEEL Call (CE) of strike 200.00 has an intrinsic value of 0 rupees

 chart ZEEL 200.00 CE

ZEEL Call (CE) of strike 205.00 has an intrinsic value of 0 rupees

 chart ZEEL 205.00 CE

ZEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 200 PE 15.45 17.85 24.65 13.40 531700 409.00 5577 lakhs
ZEEL 205 PE 19.65 23.45 25.75 17.00 24700 19.00 312 lakhs
ZEEL 210 PE 21.30 23.55 30.20 19.15 71500 55.00 2652 lakhs
ZEEL 215 PE 33.25 33.25 33.25 33.25 1300 1.00 273 lakhs
ZEEL 220 PE 27.80 31.70 34.60 27.50 18200 14.00 2301 lakhs
ZEEL 225 PE 71.85 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 230 PE 45.80 40.85 45.80 40.85 2600 2.00 351 lakhs
ZEEL 235 PE 71.85 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 240 PE 53.75 53.95 53.95 53.75 2600 2.00 468 lakhs
ZEEL 245 PE 77.30 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 250 PE 35.00 0.00 0.00 0.00 0 0.00 39 lakhs
ZEEL 255 PE 69.05 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 260 PE 73.05 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Put (PE) of strike 200.00 has an intrinsic value of 1.8 rupees

 chart ZEEL 200.00 PE

ZEEL Put (PE) of strike 205.00 has an intrinsic value of 6.8 rupees

 chart ZEEL 205.00 PE

ZEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 195 PE 12.75 15.00 21.40 11.10 354900 273.00 2028 lakhs
ZEEL 190 PE 10.50 13.15 18.40 9.15 889200 684.00 7605 lakhs
ZEEL 185 PE 8.45 9.55 15.70 7.45 488800 376.00 1287 lakhs
ZEEL 180 PE 6.70 8.60 13.25 5.95 1190800 916.00 7215 lakhs
ZEEL 175 PE 5.40 8.10 10.75 4.80 258700 199.00 1326 lakhs
ZEEL 170 PE 4.20 5.65 9.00 3.80 578500 445.00 4017 lakhs
ZEEL 165 PE 3.00 3.00 3.00 3.00 1300 1.00 117 lakhs
ZEEL 160 PE 2.40 3.55 5.85 2.25 729300 561.00 6279 lakhs
ZEEL 155 PE 4.45 4.50 5.90 4.45 3900 3.00 39 lakhs
ZEEL 150 PE 1.40 2.20 3.50 1.30 508300 391.00 9399 lakhs
ZEEL 145 PE 2.50 0.00 0.00 0.00 0 0.00 39 lakhs
ZEEL 140 PE 0.75 1.20 2.05 0.70 44200 34.00 1092 lakhs
ZEEL 135 PE 20.70 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 130 PE 0.70 1.70 1.70 0.30 16900 13.00 468 lakhs
ZEEL 125 PE 15.65 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 120 PE 1.00 1.00 1.00 1.00 1300 1.00 78 lakhs
ZEEL 115 PE 11.35 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 110 PE 9.45 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 105 PE 7.80 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 100 PE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Put (PE) of strike 195.00 has an intrinsic value of 0 rupees

 chart ZEEL 195.00 PE

ZEEL Put (PE) of strike 190.00 has an intrinsic value of 0 rupees

 chart ZEEL 190.00 PE