Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
185.85
Change Change %
2.35 1.28%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
185.80
Change Change %
2.25 1.23%

Updated:23 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
PE140.00
0.15 0.05 50.00% 185.70
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 24,000
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE160.00
27.00 2.55 10.43% 158.85
Previous Close 24.45
Open 27.00
High 27.00
Low 27.00
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 22.95
Offer Price 26.80
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE175.00
11.90 0.80 7.21% 173.95
Previous Close 11.10
Open 12.80
High 13.90
Low 11.35
Vol 1,23,000
Open Interest (OI) 81,000
Change in OI -42,000
Bid Price 11.80
Offer Price 12.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE135.00
1.65 0.00 0.00% 184.20
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 0.75
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE225.00
27.95 0.00 0.00% 157.90
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 33.50
Offer Price 45.85
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
23.50 0.00 0.00% 162.35
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 19.20
Offer Price 20.40
Bid Quantity 24,000
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% 157.85
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 29.15
Offer Price 31.65
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE130.00
0.10 0.00 0.00% 185.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 42,000
Change in OI -3,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE230.00
49.00 0.00 0.00% 136.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 37.90
Offer Price 49.30
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE170.00
15.50 0.00 0.00% 170.35
Previous Close 15.50
Open 17.50
High 17.55
Low 15.50
Vol 30,000
Open Interest (OI) 45,000
Change in OI -9,000
Bid Price 15.70
Offer Price 16.35
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE250.00
0.15 0.00 0.00% 185.70
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 60,000
Open Interest (OI) 7,23,000
Change in OI -48,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,86,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE250.00
41.10 0.00 0.00% 144.75
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 55.40
Offer Price 74.40
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE240.00
34.95 0.00 0.00% 150.90
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 46.65
Offer Price 57.90
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% 152.10
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 32.30
Offer Price 42.95
Bid Quantity 18,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE235.00
0.30 0.00 0.00% 185.55
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 3,000
Open Interest (OI) 96,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 93,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE145.00
0.50 0.00 0.00% 185.35
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 0.05
Offer Price 0.20
Bid Quantity 48,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE255.00
0.15 0.00 0.00% 185.70
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 3,000
Open Interest (OI) 12,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE180.00
7.95 -0.25 -3.05% 177.90
Previous Close 8.20
Open 8.50
High 10.25
Low 7.00
Vol 10,20,000
Open Interest (OI) 6,33,000
Change in OI -1,92,000
Bid Price 7.85
Offer Price 8.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE200.00
15.60 -1.85 -10.60% 170.25
Previous Close 17.45
Open 15.30
High 15.60
Low 14.00
Vol 57,000
Open Interest (OI) 10,47,000
Change in OI -42,000
Bid Price 15.00
Offer Price 15.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE210.00
24.75 -3.25 -11.61% 161.10
Previous Close 28.00
Open 24.20
High 26.20
Low 23.90
Vol 27,000
Open Interest (OI) 1,62,000
Change in OI -24,000
Bid Price 24.55
Offer Price 27.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE220.00
34.60 -4.55 -11.62% 151.25
Previous Close 39.15
Open 34.60
High 34.60
Low 34.60
Vol 3,000
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 31.55
Offer Price 38.15
Bid Quantity 6,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE185.00
4.80 -0.90 -15.79% 181.05
Previous Close 5.70
Open 5.95
High 7.05
Low 4.55
Vol 17,73,000
Open Interest (OI) 6,33,000
Change in OI -2,19,000
Bid Price 4.75
Offer Price 5.05
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE195.00
10.40 -3.10 -22.96% 175.45
Previous Close 13.50
Open 10.70
High 12.80
Low 10.30
Vol 1,05,000
Open Interest (OI) 1,50,000
Change in OI -36,000
Bid Price 9.85
Offer Price 13.50
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
3.00 -0.90 -23.08% 182.85
Previous Close 3.90
Open 4.30
High 4.95
Low 2.95
Vol 53,82,000
Open Interest (OI) 19,20,000
Change in OI 2,04,000
Bid Price 3.00
Offer Price 3.05
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
7.25 -2.95 -28.92% 178.60
Previous Close 10.20
Open 8.50
High 8.75
Low 6.65
Vol 3,12,000
Open Interest (OI) 3,18,000
Change in OI 0
Bid Price 7.40
Offer Price 7.95
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE200.00
1.35 -0.55 -28.95% 184.50
Previous Close 1.90
Open 2.15
High 2.20
Low 1.10
Vol 21,75,000
Open Interest (OI) 25,47,000
Change in OI -63,000
Bid Price 1.05
Offer Price 1.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE260.00
0.10 -0.05 -33.33% 185.75
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 24,000
Open Interest (OI) 1,98,000
Change in OI -18,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 42,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE240.00
0.20 -0.10 -33.33% 185.65
Previous Close 0.30
Open 0.25
High 0.30
Low 0.15
Vol 1,77,000
Open Interest (OI) 6,81,000
Change in OI -60,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,40,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE195.00
1.75 -0.95 -35.19% 184.10
Previous Close 2.70
Open 3.00
High 3.35
Low 1.75
Vol 13,23,000
Open Interest (OI) 5,13,000
Change in OI -36,000
Bid Price 0.80
Offer Price 1.80
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE185.00
4.40 -2.70 -38.03% 181.45
Previous Close 7.10
Open 6.70
High 6.75
Low 3.80
Vol 16,23,000
Open Interest (OI) 2,49,000
Change in OI -2,07,000
Bid Price 4.15
Offer Price 4.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE245.00
0.15 -0.10 -40.00% 185.70
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 15,000
Open Interest (OI) 21,000
Change in OI -3,000
Bid Price 0.05
Offer Price 1.00
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE205.00
0.75 -0.60 -44.44% 185.10
Previous Close 1.35
Open 1.90
High 1.90
Low 0.75
Vol 4,29,000
Open Interest (OI) 4,95,000
Change in OI -45,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE230.00
0.25 -0.20 -44.44% 185.60
Previous Close 0.45
Open 0.45
High 0.45
Low 0.20
Vol 5,10,000
Open Interest (OI) 8,85,000
Change in OI -33,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 60,000
Offer Quantity 2,49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE225.00
0.30 -0.25 -45.45% 185.55
Previous Close 0.55
Open 0.50
High 0.50
Low 0.25
Vol 2,52,000
Open Interest (OI) 4,59,000
Change in OI -48,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 2,13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE180.00
2.25 -2.25 -50.00% 183.60
Previous Close 4.50
Open 3.65
High 4.00
Low 2.15
Vol 20,49,000
Open Interest (OI) 9,27,000
Change in OI 81,000
Bid Price 2.10
Offer Price 2.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE210.00
0.50 -0.50 -50.00% 185.35
Previous Close 1.00
Open 1.00
High 1.15
Low 0.50
Vol 16,74,000
Open Interest (OI) 16,35,000
Change in OI -3,12,000
Bid Price 0.45
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
PE150.00
0.15 -0.15 -50.00% 185.70
Previous Close 0.30
Open 0.25
High 0.30
Low 0.15
Vol 2,10,000
Open Interest (OI) 4,77,000
Change in OI -30,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE155.00
0.20 -0.20 -50.00% 185.65
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 9,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
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
1.35 -1.50 -52.63% 184.50
Previous Close 2.85
Open 2.10
High 2.35
Low 1.05
Vol 6,72,000
Open Interest (OI) 3,54,000
Change in OI -42,000
Bid Price 1.10
Offer Price 1.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE215.00
0.40 -0.45 -52.94% 185.45
Previous Close 0.85
Open 0.70
High 0.80
Low 0.40
Vol 3,66,000
Open Interest (OI) 5,82,000
Change in OI -72,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE220.00
0.30 -0.35 -53.85% 185.55
Previous Close 0.65
Open 0.55
High 0.65
Low 0.30
Vol 11,13,000
Open Interest (OI) 23,25,000
Change in OI -4,23,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 72,000
Offer Quantity 75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE170.00
0.65 -1.05 -61.76% 185.20
Previous Close 1.70
Open 1.30
High 1.30
Low 0.60
Vol 9,12,000
Open Interest (OI) 5,25,000
Change in OI -63,000
Bid Price 0.50
Offer Price 0.65
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE165.00
0.35 -0.65 -65.00% 185.50
Previous Close 1.00
Open 0.60
High 0.65
Low 0.35
Vol 2,22,000
Open Interest (OI) 2,49,000
Change in OI -36,000
Bid Price 0.30
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
PE120.00
0.05 -0.10 -66.67% 185.80
Previous Close 0.15
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 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE160.00
0.15 -0.45 -75.00% 185.70
Previous Close 0.60
Open 0.45
High 0.45
Low 0.15
Vol 3,96,000
Open Interest (OI) 4,17,000
Change in OI -1,17,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE190.00
13.15 0.20 1.54% 172.70
Previous Close 12.95
Open 14.00
High 14.50
Low 12.65
Vol 93,000
Open Interest (OI) 1,29,000
Change in OI 30,000
Bid Price 12.55
Offer Price 13.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE190.00
16.60 0.05 0.30% 169.25
Previous Close 16.55
Open 16.60
High 16.60
Low 16.60
Vol 3,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 16.00
Offer Price 28.35
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% 179.60
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 1.40
Offer Price 7.10
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE230.00
50.00 0.00 0.00% 135.85
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 39.00
Offer Price 58.20
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE235.00
2.95 0.00 0.00% 182.90
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 1.30
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
17.60 0.00 0.00% 168.25
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 14.20
Offer Price 18.40
Bid Quantity 15,000
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% 159.05
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 21.00
Offer Price 33.55
Bid Quantity 6,000
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% 180.35
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 0.50
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
CE240.00
2.50 0.00 0.00% 183.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.20
Offer Price 3.00
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
6.65 -0.05 -0.75% 179.20
Previous Close 6.70
Open 7.65
High 7.75
Low 6.65
Vol 93,000
Open Interest (OI) 1,26,000
Change in OI 57,000
Bid Price 5.90
Offer Price 7.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE200.00
9.30 -0.45 -4.62% 176.55
Previous Close 9.75
Open 10.80
High 10.80
Low 9.30
Vol 1,92,000
Open Interest (OI) 2,46,000
Change in OI 84,000
Bid Price 8.90
Offer Price 9.50
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
4.50 -0.40 -8.16% 181.35
Previous Close 4.90
Open 5.40
High 5.55
Low 4.50
Vol 57,000
Open Interest (OI) 3,48,000
Change in OI 27,000
Bid Price 4.50
Offer Price 4.85
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE200.00
21.90 -3.30 -13.10% 163.95
Previous Close 25.20
Open 22.55
High 22.55
Low 21.90
Vol 6,000
Open Interest (OI) 42,000
Change in OI 3,000
Bid Price 22.00
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
PE150.00
2.60 -0.55 -17.46% 183.25
Previous Close 3.15
Open 2.60
High 2.60
Low 2.60
Vol 3,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 1.90
Offer Price 2.60
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
11.10 -2.40 -17.78% 174.75
Previous Close 13.50
Open 11.50
High 11.80
Low 10.80
Vol 78,000
Open Interest (OI) 78,000
Change in OI 51,000
Bid Price 10.90
Offer Price 11.20
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
8.95 -2.00 -18.26% 176.90
Previous Close 10.95
Open 10.50
High 10.50
Low 8.30
Vol 21,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 5.50
Offer Price 10.45
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE170.00
7.15 -1.75 -19.66% 178.70
Previous Close 8.90
Open 7.50
High 8.00
Low 6.85
Vol 78,000
Open Interest (OI) 1,05,000
Change in OI 51,000
Bid Price 6.95
Offer Price 7.30
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE160.00
4.00 -1.50 -27.27% 181.85
Previous Close 5.50
Open 4.65
High 4.90
Low 4.00
Vol 42,000
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 4.10
Offer Price 4.40
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE140.00
1.05 -0.95 -47.50% 184.80
Previous Close 2.00
Open 1.50
High 1.50
Low 1.05
Vol 9,000
Open Interest (OI) 24,000
Change in OI 3,000
Bid Price 0.55
Offer Price 2.00
Bid Quantity 21,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE250.00
1.80 -4.00 -68.97% 184.05
Previous Close 5.80
Open 1.45
High 1.80
Low 1.10
Vol 15,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.85
Offer Price 2.15
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE205.00
8.15 -31.05 -79.21% 177.70
Previous Close 39.20
Open 7.90
High 8.15
Low 7.90
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 2.20
Offer Price 8.80
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE225.00
3.30 -27.95 -89.44% 182.55
Previous Close 31.25
Open 3.30
High 3.30
Low 3.30
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE210.00
28.00 0.00 0.00% 157.85
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 6.65
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