BullFO

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

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

Zee Entertainment (ZEEL) deals in Broadcasting & Cable TV

Stock of Zee Entertainment closed at 188.05, opened at 184.85 and traded inside a range of 182.10 and 189.25 with a volume of 99.65 lakhs.

Date Close Open High Low Volume
13 Tue Apr 188.05 184.85 189.25 182.10 99.65 lakhs
12 Mon Apr 181.10 201.20 201.25 176.10 248.75 lakhs
09 Fri Apr 206.05 202.50 208.00 201.00 118.21 lakhs
08 Thu Apr 201.95 202.00 205.20 200.60 86.96 lakhs
07 Wed Apr 200.40 200.95 204.25 199.80 124.22 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 1810900 with 1393.00 total contracts traded, and a volume of 3373500000 and is trading at a premium of 3.85 Click here to view ZEEL 200.00 Call price analysis

Put of strike 180.00 has highest open interest of 1017900 with 783.00 total contracts traded, and a volume of 1361100000 and is trading at a premium of 4.25 Click here to view ZEEL 180.00 Put price analysis

Most active ZEEL Calls & Puts

Strike Premium Open Interest Contracts Volume
ZEEL 200 CE 3.85 1810900 1393.00 33735 lakhs
ZEEL 190 CE 6.85 1298700 999.00 16302 lakhs
ZEEL 220 CE 1.55 1069900 823.00 51675 lakhs
ZEEL 210 CE 2.30 1058200 814.00 38532 lakhs
ZEEL 180 PE 4.25 1017900 783.00 13611 lakhs
ZEEL 195 CE 5.05 977600 752.00 5967 lakhs
ZEEL 160 PE 1.10 539500 415.00 6006 lakhs
ZEEL 185 CE 9.30 518700 399.00 6006 lakhs
ZEEL 170 PE 2.00 491400 378.00 6903 lakhs
ZEEL 185 PE 6.10 458900 353.00 9789 lakhs
ZEEL 230 CE 1.00 453700 349.00 22971 lakhs
ZEEL 190 PE 8.60 432900 333.00 15093 lakhs
ZEEL 205 CE 2.85 423800 326.00 15600 lakhs
ZEEL 215 CE 1.85 312000 240.00 10686 lakhs
ZEEL 165 PE 1.40 271700 209.00 3939 lakhs
ZEEL 175 PE 2.85 254800 196.00 2574 lakhs
ZEEL 150 PE 0.75 223600 172.00 4992 lakhs
ZEEL 225 CE 1.25 222300 171.00 6396 lakhs
ZEEL 240 CE 0.75 196300 151.00 10257 lakhs
ZEEL 180 CE 12.45 187200 144.00 2886 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 185 CE 9.30 9.45 10.80 7.50 518700 399.00 6006 lakhs
ZEEL 180 CE 12.45 12.50 13.75 10.00 187200 144.00 2886 lakhs
ZEEL 175 CE 58.30 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 170 CE 19.80 19.35 19.95 17.15 9100 7.00 351 lakhs
ZEEL 165 CE 65.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 160 CE 68.90 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 155 CE 72.70 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 150 CE 76.65 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 145 CE 80.70 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 140 CE 84.85 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 135 CE 89.15 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 130 CE 93.50 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Call (CE) of strike 185.00 has an intrinsic value of 3.05 rupees

 chart ZEEL 185.00 CE

ZEEL Call (CE) of strike 180.00 has an intrinsic value of 8.05 rupees

 chart ZEEL 180.00 CE

ZEEL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 190 CE 6.85 8.00 8.50 5.40 1298700 999.00 16302 lakhs
ZEEL 195 CE 5.05 6.40 6.80 3.95 977600 752.00 5967 lakhs
ZEEL 200 CE 3.85 4.90 5.40 3.00 1810900 1393.00 33735 lakhs
ZEEL 205 CE 2.85 3.85 4.20 2.30 423800 326.00 15600 lakhs
ZEEL 210 CE 2.30 3.00 3.45 1.80 1058200 814.00 38532 lakhs
ZEEL 215 CE 1.85 2.50 2.75 1.50 312000 240.00 10686 lakhs
ZEEL 220 CE 1.55 2.15 2.45 1.25 1069900 823.00 51675 lakhs
ZEEL 225 CE 1.25 1.85 1.90 1.00 222300 171.00 6396 lakhs
ZEEL 230 CE 1.00 1.50 1.55 0.80 453700 349.00 22971 lakhs
ZEEL 235 CE 0.85 1.25 1.25 0.70 37700 29.00 3510 lakhs
ZEEL 240 CE 0.75 1.05 1.10 0.60 196300 151.00 10257 lakhs
ZEEL 245 CE 0.55 0.55 0.55 0.50 6500 5.00 1404 lakhs
ZEEL 250 CE 0.60 0.95 0.95 0.55 96200 74.00 10842 lakhs
ZEEL 255 CE 0.40 0.40 0.40 0.40 1300 1.00 156 lakhs
ZEEL 260 CE 0.40 0.55 0.60 0.35 29900 23.00 3120 lakhs
ZEEL 265 CE 18.50 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 270 CE 0.35 0.35 0.35 0.35 3900 3.00 546 lakhs
ZEEL 275 CE 16.10 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 280 CE 0.25 0.15 0.30 0.15 6500 5.00 468 lakhs
ZEEL 285 CE 14.05 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 290 CE 13.10 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 295 CE 12.20 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 300 CE 0.35 0.35 0.35 0.35 1300 1.00 1716 lakhs

ZEEL Call (CE) of strike 190.00 has an intrinsic value of 0 rupees

 chart ZEEL 190.00 CE

ZEEL Call (CE) of strike 195.00 has an intrinsic value of 0 rupees

 chart ZEEL 195.00 CE

ZEEL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 190 PE 8.60 13.45 13.45 7.90 432900 333.00 15093 lakhs
ZEEL 195 PE 11.40 17.60 17.60 11.00 35100 27.00 5967 lakhs
ZEEL 200 PE 15.35 19.30 19.95 14.85 62400 48.00 26442 lakhs
ZEEL 205 PE 19.70 23.75 23.75 18.00 26000 20.00 5187 lakhs
ZEEL 210 PE 27.25 28.05 28.20 24.80 14300 11.00 5928 lakhs
ZEEL 215 PE 28.75 31.15 31.15 28.00 3900 3.00 702 lakhs
ZEEL 220 PE 32.65 37.40 37.40 32.65 9100 7.00 3666 lakhs
ZEEL 225 PE 22.05 0.00 0.00 0.00 0 0.00 156 lakhs
ZEEL 230 PE 42.40 0.00 0.00 0.00 0 0.00 1755 lakhs
ZEEL 235 PE 40.35 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 240 PE 50.00 0.00 0.00 0.00 0 0.00 117 lakhs
ZEEL 245 PE 40.00 0.00 0.00 0.00 0 0.00 39 lakhs
ZEEL 250 PE 47.00 0.00 0.00 0.00 0 0.00 39 lakhs
ZEEL 255 PE 53.65 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 260 PE 58.00 0.00 0.00 0.00 0 0.00 1794 lakhs
ZEEL 265 PE 60.90 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 270 PE 64.60 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 275 PE 68.45 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 280 PE 72.30 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 285 PE 76.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 290 PE 80.25 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 295 PE 84.35 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 300 PE 88.45 0.00 0.00 0.00 0 0.00 0 lakhs

ZEEL Put (PE) of strike 190.00 has an intrinsic value of 1.95 rupees

 chart ZEEL 190.00 PE

ZEEL Put (PE) of strike 195.00 has an intrinsic value of 6.95 rupees

 chart ZEEL 195.00 PE

ZEEL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ZEEL 185 PE 6.10 9.55 11.50 5.45 458900 353.00 9789 lakhs
ZEEL 180 PE 4.25 7.70 8.80 3.85 1017900 783.00 13611 lakhs
ZEEL 175 PE 2.85 5.75 6.55 2.65 254800 196.00 2574 lakhs
ZEEL 170 PE 2.00 5.65 5.65 1.85 491400 378.00 6903 lakhs
ZEEL 165 PE 1.40 3.60 3.60 1.30 271700 209.00 3939 lakhs
ZEEL 160 PE 1.10 2.10 2.80 1.00 539500 415.00 6006 lakhs
ZEEL 155 PE 1.10 1.05 1.10 1.05 2600 2.00 0 lakhs
ZEEL 150 PE 0.75 1.55 1.55 0.65 223600 172.00 4992 lakhs
ZEEL 145 PE 1.20 0.00 0.00 0.00 0 0.00 39 lakhs
ZEEL 140 PE 0.50 0.80 1.20 0.45 9100 7.00 273 lakhs
ZEEL 135 PE 2.75 0.00 0.00 0.00 0 0.00 0 lakhs
ZEEL 130 PE 0.55 0.50 0.55 0.50 2600 2.00 117 lakhs

ZEEL Put (PE) of strike 185.00 has an intrinsic value of 0 rupees

 chart ZEEL 185.00 PE

ZEEL Put (PE) of strike 180.00 has an intrinsic value of 0 rupees

 chart ZEEL 180.00 PE