Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
181.40
Change Change %
-6.25 -3.33%

Updated:28 Oct, 2020, 16:00 PM IST

BSE
181.50
Change Change %
-6.10 -3.25%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE185.00
4.30 2.15 100.00% 177.10
Previous Close 2.15
Open 3.00
High 5.30
Low 2.25
Vol 10,83,000
Open Interest (OI) 2,19,000
Change in OI -2,10,000
Bid Price 4.10
Offer Price 6.45
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE190.00
8.40 3.30 64.71% 173.00
Previous Close 5.10
Open 5.50
High 9.75
Low 5.50
Vol 87,000
Open Interest (OI) 2,10,000
Change in OI -42,000
Bid Price 8.65
Offer Price 14.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE195.00
13.55 4.65 52.25% 167.85
Previous Close 8.90
Open 11.05
High 13.95
Low 10.10
Vol 57,000
Open Interest (OI) 93,000
Change in OI -15,000
Bid Price 11.25
Offer Price 14.45
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE200.00
18.35 5.25 40.08% 163.05
Previous Close 13.10
Open 14.30
High 18.90
Low 14.30
Vol 51,000
Open Interest (OI) 7,83,000
Change in OI -30,000
Bid Price 17.35
Offer Price 20.80
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE220.00
38.65 6.40 19.84% 142.75
Previous Close 32.25
Open 38.60
High 38.65
Low 38.60
Vol 6,000
Open Interest (OI) 87,000
Change in OI -3,000
Bid Price 36.75
Offer Price 40.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE205.00
24.00 3.40 16.50% 157.40
Previous Close 20.60
Open 20.45
High 24.00
Low 20.00
Vol 24,000
Open Interest (OI) 75,000
Change in OI -9,000
Bid Price 21.20
Offer Price 24.60
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE210.00
28.50 3.75 15.15% 152.90
Previous Close 24.75
Open 26.50
High 29.15
Low 26.50
Vol 15,000
Open Interest (OI) 1,11,000
Change in OI -6,000
Bid Price 26.60
Offer Price 32.20
Bid Quantity 12,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE180.00
1.15 0.15 15.00% 180.25
Previous Close 1.00
Open 0.90
High 1.30
Low 0.60
Vol 22,05,000
Open Interest (OI) 8,01,000
Change in OI -2,25,000
Bid Price 1.00
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE230.00
47.30 5.05 11.95% 134.10
Previous Close 42.25
Open 47.30
High 47.30
Low 47.30
Vol 3,000
Open Interest (OI) 27,000
Change in OI -3,000
Bid Price 43.85
Offer Price 53.60
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE215.00
31.30 0.30 0.97% 150.10
Previous Close 31.00
Open 31.30
High 31.30
Low 31.30
Vol 3,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 30.60
Offer Price 37.35
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE135.00
1.65 0.00 0.00% 179.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE225.00
27.95 0.00 0.00% 153.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 38.00
Offer Price 49.65
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE160.00
23.10 0.00 0.00% 158.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 18.85
Offer Price 24.25
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE250.00
64.00 0.00 0.00% 117.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 60.35
Offer Price 78.00
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE240.00
0.10 0.00 0.00% 181.30
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 42,000
Open Interest (OI) 4,62,000
Change in OI -39,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 87,000
Offer Quantity 1,02,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE240.00
34.95 0.00 0.00% 146.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 51.35
Offer Price 64.00
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE150.00
33.75 0.00 0.00% 147.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 28.80
Offer Price 34.30
Bid Quantity 18,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE245.00
0.15 0.00 0.00% 181.25
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE120.00
0.05 0.00 0.00% 181.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE155.00
0.15 0.00 0.00% 181.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE255.00
0.05 0.00 0.00% 181.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE170.00
11.65 -5.80 -33.24% 169.75
Previous Close 17.45
Open 16.00
High 16.00
Low 11.65
Vol 15,000
Open Interest (OI) 21,000
Change in OI -9,000
Bid Price 10.65
Offer Price 13.20
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE175.00
0.40 -0.20 -33.33% 181.00
Previous Close 0.60
Open 0.60
High 0.60
Low 0.30
Vol 5,61,000
Open Interest (OI) 2,25,000
Change in OI -1,80,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE175.00
7.20 -5.90 -45.04% 174.20
Previous Close 13.10
Open 10.00
High 11.00
Low 6.60
Vol 1,74,000
Open Interest (OI) 1,29,000
Change in OI 45,000
Bid Price 7.00
Offer Price 8.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE130.00
0.05 -0.05 -50.00% 181.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE140.00
0.05 -0.05 -50.00% 181.35
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 9,000
Open Interest (OI) 1,14,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE260.00
0.05 -0.05 -50.00% 181.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 39,000
Open Interest (OI) 1,65,000
Change in OI -9,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE170.00
0.20 -0.20 -50.00% 181.20
Previous Close 0.40
Open 0.10
High 0.50
Low 0.10
Vol 3,60,000
Open Interest (OI) 2,88,000
Change in OI -93,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE250.00
0.05 -0.05 -50.00% 181.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 54,000
Open Interest (OI) 5,28,000
Change in OI -48,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,000
Offer Quantity 99,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE235.00
0.05 -0.05 -50.00% 181.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 15,000
Open Interest (OI) 57,000
Change in OI -9,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE180.00
2.90 -5.20 -64.20% 178.50
Previous Close 8.10
Open 7.00
High 7.00
Low 1.50
Vol 12,48,000
Open Interest (OI) 4,32,000
Change in OI -78,000
Bid Price 2.85
Offer Price 3.00
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE230.00
0.05 -0.10 -66.67% 181.35
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 4,62,000
Open Interest (OI) 5,25,000
Change in OI -45,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 63,000
Offer Quantity 1,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE160.00
0.05 -0.10 -66.67% 181.35
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 96,000
Open Interest (OI) 2,70,000
Change in OI -54,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,08,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE150.00
0.05 -0.10 -66.67% 181.35
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 72,000
Open Interest (OI) 3,63,000
Change in OI -27,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 75,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE210.00
0.10 -0.25 -71.43% 181.30
Previous Close 0.35
Open 0.30
High 0.30
Low 0.05
Vol 6,30,000
Open Interest (OI) 9,15,000
Change in OI -2,34,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 96,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE220.00
0.05 -0.15 -75.00% 181.35
Previous Close 0.20
Open 0.15
High 0.20
Low 0.05
Vol 6,57,000
Open Interest (OI) 17,19,000
Change in OI -1,41,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,05,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE165.00
0.05 -0.15 -75.00% 181.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 1,59,000
Open Interest (OI) 1,14,000
Change in OI -63,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE225.00
0.05 -0.20 -80.00% 181.35
Previous Close 0.25
Open 0.10
High 0.15
Low 0.05
Vol 2,22,000
Open Interest (OI) 4,65,000
Change in OI 36,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,26,000
Offer Quantity 1,29,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE205.00
0.10 -0.40 -80.00% 181.30
Previous Close 0.50
Open 0.50
High 0.50
Low 0.10
Vol 2,91,000
Open Interest (OI) 2,52,000
Change in OI -69,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE215.00
0.05 -0.20 -80.00% 181.35
Previous Close 0.25
Open 0.10
High 0.25
Low 0.05
Vol 2,49,000
Open Interest (OI) 4,14,000
Change in OI -60,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE200.00
0.15 -0.60 -80.00% 181.25
Previous Close 0.75
Open 0.45
High 0.45
Low 0.10
Vol 10,68,000
Open Interest (OI) 14,55,000
Change in OI -2,88,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 18,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE185.00
0.80 -3.80 -82.61% 180.60
Previous Close 4.60
Open 2.80
High 3.55
Low 0.65
Vol 16,23,000
Open Interest (OI) 5,25,000
Change in OI -3,000
Bid Price 0.80
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE195.00
0.20 -1.05 -84.00% 181.20
Previous Close 1.25
Open 0.70
High 1.20
Low 0.15
Vol 8,94,000
Open Interest (OI) 3,75,000
Change in OI -39,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE190.00
0.35 -2.25 -86.54% 181.05
Previous Close 2.60
Open 1.90
High 1.90
Low 0.25
Vol 21,03,000
Open Interest (OI) 15,00,000
Change in OI -54,000
Bid Price 0.50
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE145.00
0.05 -0.45 -90.00% 181.35
Previous Close 0.50
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE150.00
2.80 0.90 47.37% 178.60
Previous Close 1.90
Open 2.00
High 3.05
Low 2.00
Vol 84,000
Open Interest (OI) 87,000
Change in OI 15,000
Bid Price 2.40
Offer Price 2.85
Bid Quantity 33,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE185.00
15.55 4.20 37.00% 165.85
Previous Close 11.35
Open 14.35
High 15.55
Low 13.10
Vol 30,000
Open Interest (OI) 15,000
Change in OI 12,000
Bid Price 13.65
Offer Price 15.55
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE160.00
4.85 1.25 34.72% 176.55
Previous Close 3.60
Open 3.75
High 5.30
Low 3.75
Vol 3,54,000
Open Interest (OI) 2,25,000
Change in OI 69,000
Bid Price 4.45
Offer Price 5.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE175.00
10.30 2.65 34.64% 171.10
Previous Close 7.65
Open 9.45
High 10.50
Low 8.50
Vol 66,000
Open Interest (OI) 93,000
Change in OI 15,000
Bid Price 9.25
Offer Price 10.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE170.00
8.25 1.95 30.95% 173.15
Previous Close 6.30
Open 6.85
High 8.55
Low 6.50
Vol 5,04,000
Open Interest (OI) 2,88,000
Change in OI 84,000
Bid Price 7.65
Offer Price 8.30
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE190.00
18.45 4.00 27.68% 162.95
Previous Close 14.45
Open 15.65
High 19.00
Low 15.65
Vol 72,000
Open Interest (OI) 96,000
Change in OI 33,000
Bid Price 18.10
Offer Price 18.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE180.00
12.55 2.55 25.50% 168.85
Previous Close 10.00
Open 10.75
High 13.20
Low 10.40
Vol 4,95,000
Open Interest (OI) 2,73,000
Change in OI 48,000
Bid Price 12.60
Offer Price 12.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE200.00
24.95 4.45 21.71% 156.45
Previous Close 20.50
Open 23.50
High 25.00
Low 23.50
Vol 21,000
Open Interest (OI) 1,20,000
Change in OI 12,000
Bid Price 15.55
Offer Price 28.45
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE165.00
5.60 0.50 9.80% 175.80
Previous Close 5.10
Open 5.60
High 5.60
Low 5.60
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 5.60
Offer Price 6.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE140.00
1.80 0.10 5.88% 179.60
Previous Close 1.70
Open 1.80
High 1.80
Low 1.80
Vol 3,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 1.00
Offer Price 1.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE225.00
3.30 0.00 0.00% 178.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.05
Offer Price 6.40
Bid Quantity 6,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE215.00
33.00 0.00 0.00% 148.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 30.30
Offer Price 41.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE235.00
2.95 0.00 0.00% 178.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.65
Offer Price 7.10
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE195.00
16.00 0.00 0.00% 165.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 11.75
Offer Price 24.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE210.00
26.80 0.00 0.00% 154.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 29.85
Offer Price 34.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE145.00
1.70 0.00 0.00% 179.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.65
Offer Price 2.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE255.00
5.50 0.00 0.00% 175.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 4.15
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE230.00
47.95 -2.05 -4.10% 133.45
Previous Close 50.00
Open 47.95
High 47.95
Low 47.95
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 42.35
Offer Price 59.10
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE250.00
1.10 -0.10 -8.33% 180.30
Previous Close 1.20
Open 1.20
High 1.25
Low 1.10
Vol 9,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 1.00
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE180.00
15.10 -2.70 -15.17% 166.30
Previous Close 17.80
Open 15.90
High 16.50
Low 14.05
Vol 1,17,000
Open Interest (OI) 90,000
Change in OI 18,000
Bid Price 14.80
Offer Price 15.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE195.00
8.95 -1.95 -17.89% 172.45
Previous Close 10.90
Open 10.10
High 10.10
Low 8.35
Vol 15,000
Open Interest (OI) 24,000
Change in OI 3,000
Bid Price 8.75
Offer Price 9.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE190.00
10.70 -2.50 -18.94% 170.70
Previous Close 13.20
Open 13.05
High 13.05
Low 10.00
Vol 5,94,000
Open Interest (OI) 4,05,000
Change in OI 1,47,000
Bid Price 10.55
Offer Price 10.75
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE200.00
7.45 -1.80 -19.46% 173.95
Previous Close 9.25
Open 8.25
High 8.85
Low 7.00
Vol 6,69,000
Open Interest (OI) 5,25,000
Change in OI 75,000
Bid Price 7.45
Offer Price 7.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE210.00
5.05 -1.30 -20.47% 176.35
Previous Close 6.35
Open 6.15
High 6.20
Low 4.80
Vol 2,52,000
Open Interest (OI) 2,28,000
Change in OI 27,000
Bid Price 5.00
Offer Price 5.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE220.00
3.30 -1.05 -24.14% 178.10
Previous Close 4.35
Open 4.10
High 4.35
Low 3.20
Vol 2,37,000
Open Interest (OI) 5,25,000
Change in OI 42,000
Bid Price 3.35
Offer Price 3.50
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE205.00
5.90 -2.25 -27.61% 175.50
Previous Close 8.15
Open 5.65
High 6.55
Low 5.65
Vol 9,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 5.05
Offer Price 6.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE230.00
2.20 -0.85 -27.87% 179.20
Previous Close 3.05
Open 2.20
High 2.20
Low 2.20
Vol 3,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 2.20
Offer Price 4.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE240.00
1.25 -0.65 -34.21% 180.15
Previous Close 1.90
Open 1.25
High 1.25
Low 1.25
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.25
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE185.00
12.70 -36.15 -74.00% 168.70
Previous Close 48.85
Open 12.90
High 12.90
Low 12.00
Vol 69,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 12.25
Offer Price 12.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE210.00
28.00 0.00 0.00% 153.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 6.75
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE160.00
8.15 -9.00 -52.48% 173.25
Previous Close 17.15
Open 8.15
High 8.15
Low 8.15
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 7.00
Offer Price 10.50
Bid Quantity 3,000
Offer Quantity 3,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Zee Entertainment Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Zee Entertainment Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com