Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
181.10
Change Change %
0.55 0.30%

Updated:22 Oct, 2020, 11:39 AM IST

BSE
181.50
Change Change %
0.95 0.53%

Updated:22 Oct, 2020, 11:44 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE145.00
0.50 0.25 100.00% 180.60
Previous Close 0.25
Open 0.50
High 0.50
Low 0.50
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 48,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE170.00
15.30 1.85 13.75% 165.80
Previous Close 13.45
Open 14.40
High 16.85
Low 14.40
Vol 15,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 13.15
Offer Price 13.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE135.00
1.65 0.00 0.00% 179.45
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 0.05
Offer Price 2.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE225.00
27.95 0.00 0.00% 153.15
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 33.95
Offer Price 50.00
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE205.00
27.90 0.00 0.00% 153.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 24.65
Offer Price 25.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE215.00
28.00 0.00 0.00% 153.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 34.25
Offer Price 34.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE185.00
5.00 0.00 0.00% 176.10
Previous Close 5.00
Open 5.10
High 7.00
Low 5.00
Vol 17,28,000
Open Interest (OI) 8,85,000
Change in OI 69,000
Bid Price 4.95
Offer Price 5.05
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE220.00
39.15 0.00 0.00% 141.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 39.00
Offer Price 39.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE230.00
49.05 0.00 0.00% 132.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 48.85
Offer Price 50.25
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE160.00
21.00 0.00 0.00% 160.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 20.70
Offer Price 23.35
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE260.00
0.20 0.00 0.00% 180.90
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 6,000
Open Interest (OI) 2,19,000
Change in OI -3,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE250.00
41.10 0.00 0.00% 140.00
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 59.20
Offer Price 78.05
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE180.00
7.00 0.00 0.00% 174.10
Previous Close 7.00
Open 8.35
High 9.80
Low 7.00
Vol 7,50,000
Open Interest (OI) 8,94,000
Change in OI -12,000
Bid Price 6.95
Offer Price 7.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE240.00
34.95 0.00 0.00% 146.15
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 50.70
Offer Price 64.40
Bid Quantity 69,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE150.00
33.75 0.00 0.00% 147.35
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 26.90
Offer Price 34.65
Bid Quantity 24,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE245.00
0.20 0.00 0.00% 180.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE120.00
0.15 0.00 0.00% 180.95
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 0.05
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
CE235.00
0.40 0.00 0.00% 180.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE155.00
0.55 0.00 0.00% 180.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE190.00
3.50 0.00 0.00% 177.60
Previous Close 3.50
Open 4.20
High 4.90
Low 3.50
Vol 15,42,000
Open Interest (OI) 18,45,000
Change in OI -12,000
Bid Price 3.45
Offer Price 3.55
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE175.00
9.85 -0.10 -1.01% 171.25
Previous Close 9.95
Open 11.00
High 12.90
Low 9.80
Vol 1,92,000
Open Interest (OI) 1,68,000
Change in OI 24,000
Bid Price 9.75
Offer Price 10.05
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE180.00
5.95 -0.15 -2.46% 175.15
Previous Close 6.10
Open 6.10
High 6.10
Low 4.00
Vol 8,46,000
Open Interest (OI) 8,61,000
Change in OI 51,000
Bid Price 5.80
Offer Price 5.90
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE195.00
2.50 -0.10 -3.85% 178.60
Previous Close 2.60
Open 3.00
High 3.45
Low 2.50
Vol 6,03,000
Open Interest (OI) 5,37,000
Change in OI -1,02,000
Bid Price 2.50
Offer Price 2.55
Bid Quantity 15,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE185.00
8.60 -0.50 -5.49% 172.50
Previous Close 9.10
Open 8.05
High 8.60
Low 6.15
Vol 4,62,000
Open Interest (OI) 4,62,000
Change in OI -21,000
Bid Price 8.65
Offer Price 8.80
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
0.85 -0.05 -5.56% 180.25
Previous Close 0.90
Open 0.90
High 1.15
Low 0.85
Vol 1,08,000
Open Interest (OI) 6,60,000
Change in OI -30,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 18,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE200.00
20.30 -1.35 -6.24% 160.80
Previous Close 21.65
Open 18.50
High 20.30
Low 18.00
Vol 18,000
Open Interest (OI) 10,89,000
Change in OI -12,000
Bid Price 20.15
Offer Price 20.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE175.00
3.75 -0.25 -6.25% 177.35
Previous Close 4.00
Open 3.50
High 3.75
Low 2.65
Vol 5,07,000
Open Interest (OI) 4,32,000
Change in OI 24,000
Bid Price 3.75
Offer Price 3.80
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE210.00
28.00 -2.00 -6.67% 153.10
Previous Close 30.00
Open 27.50
High 28.00
Low 27.50
Vol 6,000
Open Interest (OI) 1,89,000
Change in OI -3,000
Bid Price 29.30
Offer Price 30.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE190.00
11.85 -0.85 -6.69% 169.25
Previous Close 12.70
Open 10.60
High 11.85
Low 9.10
Vol 1,50,000
Open Interest (OI) 3,54,000
Change in OI -27,000
Bid Price 12.15
Offer Price 12.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE205.00
1.35 -0.10 -6.90% 179.75
Previous Close 1.45
Open 1.45
High 1.90
Low 1.35
Vol 1,74,000
Open Interest (OI) 5,13,000
Change in OI -6,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 21,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE220.00
0.65 -0.05 -7.14% 180.45
Previous Close 0.70
Open 0.85
High 0.90
Low 0.65
Vol 2,25,000
Open Interest (OI) 27,57,000
Change in OI -6,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 27,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE200.00
1.75 -0.15 -7.89% 179.35
Previous Close 1.90
Open 2.25
High 2.50
Low 1.75
Vol 13,86,000
Open Interest (OI) 27,03,000
Change in OI 1,29,000
Bid Price 1.75
Offer Price 1.85
Bid Quantity 33,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE225.00
0.55 -0.05 -8.33% 180.55
Previous Close 0.60
Open 0.75
High 0.80
Low 0.55
Vol 96,000
Open Interest (OI) 5,16,000
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE210.00
1.05 -0.10 -8.70% 180.05
Previous Close 1.15
Open 1.50
High 1.50
Low 1.05
Vol 4,11,000
Open Interest (OI) 19,56,000
Change in OI 39,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 27,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE170.00
2.30 -0.25 -9.80% 178.80
Previous Close 2.55
Open 2.30
High 2.35
Low 1.65
Vol 6,21,000
Open Interest (OI) 6,42,000
Change in OI -69,000
Bid Price 2.25
Offer Price 2.35
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE160.00
0.85 -0.10 -10.53% 180.25
Previous Close 0.95
Open 0.60
High 0.95
Low 0.60
Vol 1,20,000
Open Interest (OI) 5,67,000
Change in OI 27,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE150.00
0.35 -0.05 -12.50% 180.75
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 57,000
Open Interest (OI) 5,22,000
Change in OI -27,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 12,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE165.00
1.35 -0.20 -12.90% 179.75
Previous Close 1.55
Open 1.25
High 1.40
Low 1.20
Vol 63,000
Open Interest (OI) 2,94,000
Change in OI -15,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 15,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE240.00
0.30 -0.05 -14.29% 180.80
Previous Close 0.35
Open 0.30
High 0.40
Low 0.30
Vol 27,000
Open Interest (OI) 7,71,000
Change in OI -15,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,17,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE250.00
0.20 -0.05 -20.00% 180.90
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 27,000
Open Interest (OI) 8,19,000
Change in OI -24,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 96,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE195.00
13.50 -4.00 -22.86% 167.60
Previous Close 17.50
Open 15.00
High 15.00
Low 12.95
Vol 21,000
Open Interest (OI) 1,80,000
Change in OI -3,000
Bid Price 15.95
Offer Price 16.35
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE230.00
0.40 -0.15 -27.27% 180.70
Previous Close 0.55
Open 0.55
High 0.70
Low 0.40
Vol 69,000
Open Interest (OI) 9,51,000
Change in OI -18,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 15,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE255.00
0.15 -0.10 -40.00% 180.95
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE140.00
0.15 -0.20 -57.14% 180.95
Previous Close 0.35
Open 0.20
High 0.20
Low 0.10
Vol 2,22,000
Open Interest (OI) 2,40,000
Change in OI -48,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 72,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE130.00
0.05 -0.15 -75.00% 181.05
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 6,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE240.00
2.50 0.25 11.11% 178.60
Previous Close 2.25
Open 2.50
High 2.50
Low 2.50
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE230.00
50.00 2.45 5.15% 131.10
Previous Close 47.55
Open 50.00
High 50.00
Low 50.00
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 40.85
Offer Price 0.00
Bid Quantity 69,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE220.00
4.95 0.20 4.21% 176.15
Previous Close 4.75
Open 4.80
High 5.00
Low 4.40
Vol 75,000
Open Interest (OI) 3,06,000
Change in OI 39,000
Bid Price 4.40
Offer Price 5.00
Bid Quantity 12,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE200.00
9.00 0.30 3.45% 172.10
Previous Close 8.70
Open 10.00
High 10.25
Low 9.00
Vol 60,000
Open Interest (OI) 1,53,000
Change in OI 18,000
Bid Price 8.70
Offer Price 9.20
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
6.25 0.00 0.00% 174.85
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 1.60
Offer Price 7.65
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE235.00
3.10 0.00 0.00% 178.00
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 2.25
Offer Price 8.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE190.00
12.25 0.00 0.00% 168.85
Previous Close 12.25
Open 12.25
High 13.95
Low 12.25
Vol 42,000
Open Interest (OI) 99,000
Change in OI 0
Bid Price 11.50
Offer Price 12.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE250.00
5.80 0.00 0.00% 175.30
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 1.05
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE180.00
16.00 0.00 0.00% 165.10
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 15.65
Offer Price 16.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE180.00
16.40 0.00 0.00% 164.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 13.70
Offer Price 14.85
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE210.00
26.80 0.00 0.00% 154.30
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 25.15
Offer Price 47.05
Bid Quantity 69,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE255.00
5.50 0.00 0.00% 175.60
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 0.10
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE175.00
11.00 0.00 0.00% 170.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 10.10
Offer Price 15.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE210.00
6.45 -0.05 -0.77% 174.65
Previous Close 6.50
Open 6.50
High 6.50
Low 6.45
Vol 6,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 6.05
Offer Price 6.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE190.00
16.55 -0.45 -2.65% 164.55
Previous Close 17.00
Open 16.55
High 16.55
Low 16.55
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 19.25
Offer Price 21.75
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
25.20 -0.70 -2.70% 155.90
Previous Close 25.90
Open 25.15
High 25.20
Low 25.15
Vol 6,000
Open Interest (OI) 36,000
Change in OI 3,000
Bid Price 25.55
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE170.00
9.00 -0.65 -6.74% 172.10
Previous Close 9.65
Open 9.15
High 9.15
Low 8.25
Vol 24,000
Open Interest (OI) 57,000
Change in OI -6,000
Bid Price 9.30
Offer Price 9.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE150.00
3.30 -0.45 -12.00% 177.80
Previous Close 3.75
Open 3.30
High 3.30
Low 3.30
Vol 3,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 3.00
Offer Price 3.85
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
2.00 -0.30 -13.04% 179.10
Previous Close 2.30
Open 2.00
High 2.00
Low 2.00
Vol 3,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 1.85
Offer Price 2.40
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE160.00
5.75 -0.90 -13.53% 175.35
Previous Close 6.65
Open 6.15
High 6.15
Low 4.75
Vol 18,000
Open Interest (OI) 1,08,000
Change in OI -9,000
Bid Price 5.90
Offer Price 6.25
Bid Quantity 6,000
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% 153.10
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 6.30
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0

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