Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
197.10
Change Change %
-13.60 -6.45%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
197.00
Change Change %
-13.55 -6.44%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE210.00
14.00 9.20 191.67% 183.10
Previous Close 4.80
Open 4.80
High 17.90
Low 3.70
Vol 16,47,000
Open Interest (OI) 2,79,000
Change in OI -4,80,000
Bid Price 13.95
Offer Price 14.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE175.00
0.85 0.55 183.33% 196.25
Previous Close 0.30
Open 1.60
High 2.10
Low 0.25
Vol 1,11,000
Open Interest (OI) 75,000
Change in OI 27,000
Bid Price 0.45
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE205.00
9.80 6.30 180.00% 187.30
Previous Close 3.50
Open 3.60
High 14.25
Low 3.60
Vol 14,04,000
Open Interest (OI) 2,04,000
Change in OI -1,80,000
Bid Price 9.45
Offer Price 9.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE170.00
0.55 0.35 175.00% 196.55
Previous Close 0.20
Open 0.25
High 1.40
Low 0.20
Vol 7,32,000
Open Interest (OI) 3,60,000
Change in OI -3,000
Bid Price 0.35
Offer Price 0.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE200.00
6.10 3.55 139.22% 191.00
Previous Close 2.55
Open 2.55
High 10.70
Low 1.90
Vol 66,96,000
Open Interest (OI) 10,32,000
Change in OI -3,78,000
Bid Price 5.80
Offer Price 6.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE185.00
1.40 0.80 133.33% 195.70
Previous Close 0.60
Open 0.90
High 3.95
Low 0.75
Vol 10,95,000
Open Interest (OI) 1,23,000
Change in OI 60,000
Bid Price 1.20
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE215.00
18.70 10.35 123.95% 178.40
Previous Close 8.35
Open 8.05
High 22.30
Low 8.05
Vol 2,67,000
Open Interest (OI) 1,08,000
Change in OI -93,000
Bid Price 18.35
Offer Price 22.50
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE190.00
2.25 1.20 114.29% 194.85
Previous Close 1.05
Open 1.05
High 5.50
Low 0.85
Vol 46,53,000
Open Interest (OI) 4,92,000
Change in OI 75,000
Bid Price 2.20
Offer Price 2.40
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE195.00
3.60 1.90 111.76% 193.50
Previous Close 1.70
Open 2.95
High 7.75
Low 1.80
Vol 33,39,000
Open Interest (OI) 2,85,000
Change in OI -42,000
Bid Price 3.50
Offer Price 3.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE100.00
0.10 0.05 100.00% 197.00
Previous Close 0.05
Open 0.15
High 0.15
Low 0.10
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE220.00
23.50 11.15 90.28% 173.60
Previous Close 12.35
Open 11.70
High 27.25
Low 11.65
Vol 5,82,000
Open Interest (OI) 2,37,000
Change in OI -2,46,000
Bid Price 22.75
Offer Price 24.30
Bid Quantity 9,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE180.00
0.95 0.40 72.73% 196.15
Previous Close 0.55
Open 0.45
High 2.80
Low 0.45
Vol 21,09,000
Open Interest (OI) 4,98,000
Change in OI 27,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE225.00
26.35 9.25 54.09% 170.75
Previous Close 17.10
Open 17.95
High 31.50
Low 17.95
Vol 1,86,000
Open Interest (OI) 1,80,000
Change in OI -39,000
Bid Price 26.60
Offer Price 31.00
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE240.00
45.00 15.20 51.01% 152.10
Previous Close 29.80
Open 40.45
High 45.00
Low 40.45
Vol 18,000
Open Interest (OI) 78,000
Change in OI -6,000
Bid Price 39.30
Offer Price 47.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE140.00
0.15 0.05 50.00% 196.95
Previous Close 0.10
Open 0.10
High 0.25
Low 0.10
Vol 33,000
Open Interest (OI) 48,000
Change in OI -15,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 36,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE160.00
0.30 0.10 50.00% 196.80
Previous Close 0.20
Open 0.15
High 2.00
Low 0.15
Vol 2,67,000
Open Interest (OI) 2,70,000
Change in OI 15,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE230.00
27.50 6.95 33.82% 169.60
Previous Close 20.55
Open 22.50
High 36.40
Low 22.50
Vol 1,50,000
Open Interest (OI) 1,14,000
Change in OI -63,000
Bid Price 25.95
Offer Price 36.35
Bid Quantity 3,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE135.00
1.00 0.00 0.00% 196.10
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 0.45
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE130.00
0.20 0.00 0.00% 196.90
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 0.05
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE140.00
59.40 0.00 0.00% 137.70
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 48.05
Offer Price 63.30
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE185.00
38.40 0.00 0.00% 158.70
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 11.80
Offer Price 15.00
Bid Quantity 9,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE250.00
27.90 0.00 0.00% 169.20
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 40.45
Offer Price 58.10
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE110.00
0.05 0.00 0.00% 197.05
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE115.00
0.50 0.00 0.00% 196.60
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE120.00
0.05 0.00 0.00% 197.05
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 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE165.00
53.50 0.00 0.00% 143.60
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 28.30
Offer Price 43.35
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE165.00
0.25 0.00 0.00% 196.85
Previous Close 0.25
Open 0.25
High 0.40
Low 0.25
Vol 57,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE155.00
0.75 0.00 0.00% 196.35
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 0.10
Offer Price 0.85
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE145.00
0.20 0.00 0.00% 196.90
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 0.10
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE175.00
31.05 0.00 0.00% 166.05
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 21.40
Offer Price 28.00
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE245.00
38.40 -1.90 -4.71% 158.70
Previous Close 40.30
Open 38.40
High 38.40
Low 38.40
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 40.50
Offer Price 54.55
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE145.00
52.00 -2.80 -5.11% 145.10
Previous Close 54.80
Open 52.00
High 52.00
Low 52.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 45.40
Offer Price 67.50
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE170.00
33.10 -5.00 -13.12% 164.00
Previous Close 38.10
Open 30.20
High 33.10
Low 30.20
Vol 15,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 26.25
Offer Price 30.70
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE160.00
45.00 -10.50 -18.92% 152.10
Previous Close 55.50
Open 44.10
High 45.00
Low 44.10
Vol 18,000
Open Interest (OI) 39,000
Change in OI -6,000
Bid Price 37.00
Offer Price 41.65
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE150.00
46.00 -12.50 -21.37% 151.10
Previous Close 58.50
Open 55.00
High 55.00
Low 46.00
Vol 18,000
Open Interest (OI) 9,000
Change in OI -15,000
Bid Price 40.20
Offer Price 52.40
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE150.00
0.15 -0.05 -25.00% 196.95
Previous Close 0.20
Open 0.25
High 0.50
Low 0.15
Vol 1,26,000
Open Interest (OI) 2,34,000
Change in OI -30,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 54,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE260.00
0.10 -0.05 -33.33% 197.00
Previous Close 0.15
Open 0.10
High 0.25
Low 0.05
Vol 1,17,000
Open Interest (OI) 1,98,000
Change in OI -87,000
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
24-09-2020
OPTSTK
CE180.00
21.25 -14.75 -40.97% 175.85
Previous Close 36.00
Open 20.55
High 21.25
Low 20.55
Vol 6,000
Open Interest (OI) 27,000
Change in OI -3,000
Bid Price 9.30
Offer Price 20.85
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE255.00
0.15 -0.15 -50.00% 196.95
Previous Close 0.30
Open 0.15
High 0.25
Low 0.10
Vol 69,000
Open Interest (OI) 2,37,000
Change in OI -30,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE190.00
9.50 -10.25 -51.90% 187.60
Previous Close 19.75
Open 19.25
High 19.30
Low 9.35
Vol 66,000
Open Interest (OI) 30,000
Change in OI 3,000
Bid Price 8.65
Offer Price 10.55
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE225.00
0.65 -1.20 -64.86% 196.45
Previous Close 1.85
Open 1.70
High 2.05
Low 0.60
Vol 21,84,000
Open Interest (OI) 14,16,000
Change in OI -69,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 45,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE235.00
0.35 -0.65 -65.00% 196.75
Previous Close 1.00
Open 0.75
High 0.80
Low 0.35
Vol 5,16,000
Open Interest (OI) 4,05,000
Change in OI -60,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 6,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE250.00
0.15 -0.30 -66.67% 196.95
Previous Close 0.45
Open 0.30
High 0.35
Low 0.15
Vol 6,03,000
Open Interest (OI) 7,62,000
Change in OI -2,31,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 54,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE245.00
0.20 -0.40 -66.67% 196.90
Previous Close 0.60
Open 0.45
High 0.45
Low 0.15
Vol 2,55,000
Open Interest (OI) 1,68,000
Change in OI -96,000
Bid Price 0.10
Offer Price 0.25
Bid Quantity 51,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE230.00
0.45 -0.95 -67.86% 196.65
Previous Close 1.40
Open 1.40
High 1.45
Low 0.40
Vol 21,06,000
Open Interest (OI) 15,99,000
Change in OI -4,77,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE210.00
1.60 -3.45 -68.32% 195.50
Previous Close 5.05
Open 5.65
High 6.00
Low 1.50
Vol 55,08,000
Open Interest (OI) 9,03,000
Change in OI -27,000
Bid Price 1.55
Offer Price 1.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE240.00
0.25 -0.55 -68.75% 196.85
Previous Close 0.80
Open 0.55
High 0.60
Low 0.25
Vol 10,56,000
Open Interest (OI) 10,62,000
Change in OI -4,83,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE220.00
0.80 -1.85 -69.81% 196.30
Previous Close 2.65
Open 2.65
High 2.80
Low 0.70
Vol 35,58,000
Open Interest (OI) 17,58,000
Change in OI 1,17,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE215.00
1.10 -2.60 -70.27% 196.00
Previous Close 3.70
Open 3.20
High 3.85
Low 1.00
Vol 22,86,000
Open Interest (OI) 5,04,000
Change in OI -1,02,000
Bid Price 1.05
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE200.00
3.50 -9.85 -73.78% 193.60
Previous Close 13.35
Open 13.50
High 13.50
Low 3.35
Vol 65,01,000
Open Interest (OI) 11,85,000
Change in OI 2,16,000
Bid Price 3.40
Offer Price 3.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE195.00
6.00 -17.00 -73.91% 191.10
Previous Close 23.00
Open 6.80
High 11.95
Low 6.00
Vol 1,32,000
Open Interest (OI) 39,000
Change in OI 9,000
Bid Price 5.40
Offer Price 6.85
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE205.00
2.00 -6.85 -77.40% 195.10
Previous Close 8.85
Open 6.75
High 6.75
Low 2.00
Vol 32,94,000
Open Interest (OI) 3,63,000
Change in OI 2,70,000
Bid Price 1.95
Offer Price 2.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE160.00
3.10 2.15 226.32% 194.00
Previous Close 0.95
Open 5.00
High 6.70
Low 2.55
Vol 45,000
Open Interest (OI) 15,000
Change in OI 12,000
Bid Price 2.65
Offer Price 3.85
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
22.50 11.70 108.33% 174.60
Previous Close 10.80
Open 22.50
High 22.50
Low 22.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 6.05
Offer Price 24.05
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE170.00
4.65 2.40 106.67% 192.45
Previous Close 2.25
Open 5.50
High 7.50
Low 4.50
Vol 63,000
Open Interest (OI) 39,000
Change in OI 36,000
Bid Price 4.70
Offer Price 5.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE165.00
5.00 2.00 66.67% 192.10
Previous Close 3.00
Open 5.00
High 5.00
Low 5.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 3.25
Offer Price 9.55
Bid Quantity 60,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE190.00
12.30 4.85 65.10% 184.80
Previous Close 7.45
Open 10.20
High 14.20
Low 9.65
Vol 5,19,000
Open Interest (OI) 1,68,000
Change in OI 93,000
Bid Price 12.15
Offer Price 12.35
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE205.00
13.55 5.25 63.25% 183.55
Previous Close 8.30
Open 15.45
High 16.00
Low 13.55
Vol 24,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 13.10
Offer Price 13.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE180.00
8.35 3.20 62.14% 188.75
Previous Close 5.15
Open 12.25
High 12.25
Low 6.40
Vol 2,58,000
Open Interest (OI) 2,07,000
Change in OI 1,53,000
Bid Price 8.05
Offer Price 8.30
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
17.60 5.85 49.79% 179.50
Previous Close 11.75
Open 11.90
High 19.45
Low 11.90
Vol 10,05,000
Open Interest (OI) 3,09,000
Change in OI 1,98,000
Bid Price 17.20
Offer Price 17.70
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
23.30 7.20 44.72% 173.80
Previous Close 16.10
Open 18.90
High 24.50
Low 18.90
Vol 1,65,000
Open Interest (OI) 1,23,000
Change in OI -18,000
Bid Price 23.00
Offer Price 23.75
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE215.00
26.30 7.35 38.79% 170.80
Previous Close 18.95
Open 21.20
High 26.30
Low 21.15
Vol 9,000
Open Interest (OI) 18,000
Change in OI -3,000
Bid Price 25.90
Offer Price 30.40
Bid Quantity 6,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE220.00
29.00 7.80 36.79% 168.10
Previous Close 21.20
Open 26.75
High 32.80
Low 25.40
Vol 66,000
Open Interest (OI) 1,62,000
Change in OI 39,000
Bid Price 30.05
Offer Price 30.80
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
14.30 3.45 31.80% 182.80
Previous Close 10.85
Open 12.55
High 15.15
Low 12.10
Vol 24,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 14.65
Offer Price 15.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE230.00
22.30 0.00 0.00% 174.80
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 25.00
Offer Price 40.10
Bid Quantity 9,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE160.00
15.00 0.00 0.00% 182.10
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 35.00
Offer Price 48.55
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE250.00
35.00 0.00 0.00% 162.10
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 39.35
Offer Price 69.15
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE250.00
4.00 -1.60 -28.57% 193.10
Previous Close 5.60
Open 5.65
High 5.65
Low 3.05
Vol 2,43,000
Open Interest (OI) 2,13,000
Change in OI 24,000
Bid Price 3.35
Offer Price 4.75
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
11.25 -4.65 -29.25% 185.85
Previous Close 15.90
Open 11.80
High 11.80
Low 11.25
Vol 6,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 9.45
Offer Price 10.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE200.00
15.50 -6.45 -29.38% 181.60
Previous Close 21.95
Open 17.80
High 22.10
Low 15.45
Vol 6,69,000
Open Interest (OI) 3,06,000
Change in OI 2,64,000
Bid Price 15.50
Offer Price 15.60
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE225.00
7.65 -4.05 -34.62% 189.45
Previous Close 11.70
Open 10.05
High 10.05
Low 7.45
Vol 3,00,000
Open Interest (OI) 2,25,000
Change in OI 1,59,000
Bid Price 7.20
Offer Price 7.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE220.00
8.60 -4.95 -36.53% 188.50
Previous Close 13.55
Open 12.50
High 12.50
Low 7.90
Vol 9,69,000
Open Interest (OI) 3,75,000
Change in OI 1,11,000
Bid Price 8.55
Offer Price 8.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE240.00
4.60 -2.65 -36.55% 192.50
Previous Close 7.25
Open 5.45
High 6.20
Low 4.55
Vol 2,01,000
Open Interest (OI) 1,23,000
Change in OI 21,000
Bid Price 4.65
Offer Price 5.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE230.00
6.25 -3.65 -36.87% 190.85
Previous Close 9.90
Open 9.95
High 10.00
Low 6.00
Vol 7,83,000
Open Interest (OI) 2,61,000
Change in OI 1,02,000
Bid Price 6.15
Offer Price 6.45
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
11.70 -6.95 -37.27% 185.40
Previous Close 18.65
Open 18.65
High 20.05
Low 10.95
Vol 4,95,000
Open Interest (OI) 2,25,000
Change in OI 2,01,000
Bid Price 11.50
Offer Price 11.75
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
2.45 -1.80 -42.35% 194.65
Previous Close 4.25
Open 4.10
High 4.10
Low 2.35
Vol 1,05,000
Open Interest (OI) 90,000
Change in OI 54,000
Bid Price 2.25
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE235.00
6.75 -7.30 -51.96% 190.35
Previous Close 14.05
Open 6.75
High 6.75
Low 6.75
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.90
Offer Price 7.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE205.00
20.10 -50.70 -71.61% 177.00
Previous Close 70.80
Open 19.00
High 20.10
Low 17.20
Vol 15,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 19.90
Offer Price 20.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE255.00
3.50 -9.50 -73.08% 193.60
Previous Close 13.00
Open 3.50
High 3.50
Low 3.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 2.60
Offer Price 7.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE185.00
8.75 -45.70 -83.93% 188.35
Previous Close 54.45
Open 8.75
High 8.75
Low 8.75
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 9.70
Offer Price 10.45
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
2.00 -27.45 -93.21% 195.10
Previous Close 29.45
Open 2.00
High 2.25
Low 2.00
Vol 1,05,000
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.60
Offer Price 2.50
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
27.50 0.00 0.00% 169.60
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 10.00
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