Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
183.50
Change Change %
2.95 1.63%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
183.55
Change Change %
3.00 1.66%

Updated:22 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
PE145.00
0.50 0.25 100.00% 183.00
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 0.15
Offer Price 0.25
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
0.25 0.05 25.00% 183.25
Previous Close 0.20
Open 0.25
High 0.25
Low 0.25
Vol 6,000
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
CE180.00
8.25 1.25 17.86% 175.25
Previous Close 7.00
Open 8.35
High 9.80
Low 7.00
Vol 13,59,000
Open Interest (OI) 8,40,000
Change in OI -66,000
Bid Price 8.20
Offer Price 8.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE185.00
5.85 0.85 17.00% 177.65
Previous Close 5.00
Open 5.10
High 7.00
Low 5.00
Vol 27,93,000
Open Interest (OI) 8,61,000
Change in OI 45,000
Bid Price 5.75
Offer Price 5.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE160.00
24.45 3.45 16.43% 159.05
Previous Close 21.00
Open 24.45
High 24.45
Low 24.45
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 23.75
Offer Price 25.25
Bid Quantity 3,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE170.00
15.50 2.05 15.24% 168.00
Previous Close 13.45
Open 14.40
High 16.85
Low 14.40
Vol 21,000
Open Interest (OI) 57,000
Change in OI -3,000
Bid Price 15.25
Offer Price 16.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE190.00
3.90 0.40 11.43% 179.60
Previous Close 3.50
Open 4.20
High 4.90
Low 3.50
Vol 26,40,000
Open Interest (OI) 17,13,000
Change in OI -1,44,000
Bid Price 3.90
Offer Price 4.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE175.00
11.05 1.10 11.06% 172.45
Previous Close 9.95
Open 11.00
High 12.90
Low 9.80
Vol 2,91,000
Open Interest (OI) 1,29,000
Change in OI -15,000
Bid Price 11.45
Offer Price 12.05
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE195.00
2.75 0.15 5.77% 180.75
Previous Close 2.60
Open 3.00
High 3.45
Low 2.50
Vol 9,00,000
Open Interest (OI) 5,46,000
Change in OI -93,000
Bid Price 2.65
Offer Price 2.80
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% 155.55
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
PE135.00
1.65 0.00 0.00% 181.85
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 0.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE215.00
28.00 0.00 0.00% 155.50
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 30.90
Offer Price 32.15
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE220.00
39.15 0.00 0.00% 144.35
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 32.40
Offer Price 40.60
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE250.00
41.10 0.00 0.00% 142.40
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 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
PE240.00
34.95 0.00 0.00% 148.55
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 51.20
Offer Price 58.45
Bid Quantity 69,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE150.00
33.75 0.00 0.00% 149.75
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 33.90
Offer Price 37.45
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE120.00
0.15 0.00 0.00% 183.35
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 0.45
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
49.00 -0.05 -0.10% 134.50
Previous Close 49.05
Open 49.05
High 49.05
Low 49.00
Vol 12,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 39.60
Offer Price 52.90
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE215.00
0.85 -0.05 -5.56% 182.65
Previous Close 0.90
Open 0.90
High 1.15
Low 0.75
Vol 1,80,000
Open Interest (OI) 6,57,000
Change in OI -33,000
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
PE210.00
28.00 -2.00 -6.67% 155.50
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 25.55
Offer Price 27.55
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE200.00
1.75 -0.15 -7.89% 181.75
Previous Close 1.90
Open 2.25
High 2.50
Low 1.75
Vol 19,05,000
Open Interest (OI) 26,43,000
Change in OI 69,000
Bid Price 1.65
Offer Price 1.95
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE225.00
0.55 -0.05 -8.33% 182.95
Previous Close 0.60
Open 0.75
High 0.80
Low 0.55
Vol 1,26,000
Open Interest (OI) 5,04,000
Change in OI -12,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 24,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE205.00
1.30 -0.15 -10.34% 182.20
Previous Close 1.45
Open 1.45
High 1.90
Low 1.30
Vol 2,76,000
Open Interest (OI) 5,46,000
Change in OI 27,000
Bid Price 1.05
Offer Price 1.40
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE210.00
1.00 -0.15 -13.04% 182.50
Previous Close 1.15
Open 1.50
High 1.50
Low 1.00
Vol 6,09,000
Open Interest (OI) 19,41,000
Change in OI 24,000
Bid Price 1.05
Offer Price 1.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE220.00
0.60 -0.10 -14.29% 182.90
Previous Close 0.70
Open 0.85
High 0.90
Low 0.60
Vol 5,07,000
Open Interest (OI) 27,51,000
Change in OI -12,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE205.00
23.50 -4.40 -15.77% 160.00
Previous Close 27.90
Open 23.50
High 23.50
Low 23.50
Vol 3,000
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 20.90
Offer Price 22.40
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
0.45 -0.10 -18.18% 183.05
Previous Close 0.55
Open 0.55
High 0.70
Low 0.40
Vol 1,44,000
Open Interest (OI) 9,24,000
Change in OI -45,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE200.00
17.45 -4.20 -19.40% 166.05
Previous Close 21.65
Open 18.50
High 20.30
Low 17.20
Vol 27,000
Open Interest (OI) 10,92,000
Change in OI -9,000
Bid Price 17.00
Offer Price 18.45
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE190.00
10.10 -2.60 -20.47% 173.40
Previous Close 12.70
Open 10.60
High 12.20
Low 9.10
Vol 2,94,000
Open Interest (OI) 3,18,000
Change in OI -63,000
Bid Price 9.30
Offer Price 9.90
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
13.50 -4.00 -22.86% 170.00
Previous Close 17.50
Open 15.00
High 15.00
Low 12.95
Vol 63,000
Open Interest (OI) 1,74,000
Change in OI -9,000
Bid Price 12.45
Offer Price 13.50
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE260.00
0.15 -0.05 -25.00% 183.35
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 12,000
Open Interest (OI) 2,16,000
Change in OI -6,000
Bid Price 0.15
Offer Price 0.20
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
0.30 -0.10 -25.00% 183.20
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 1,05,000
Open Interest (OI) 5,04,000
Change in OI -45,000
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
29-10-2020
OPTSTK
CE235.00
0.30 -0.10 -25.00% 183.20
Previous Close 0.40
Open 0.30
High 0.30
Low 0.30
Vol 3,000
Open Interest (OI) 99,000
Change in OI -3,000
Bid Price 0.20
Offer Price 0.30
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
6.70 -2.40 -26.37% 176.80
Previous Close 9.10
Open 8.05
High 8.60
Low 6.15
Vol 7,89,000
Open Interest (OI) 4,59,000
Change in OI -24,000
Bid Price 6.45
Offer Price 6.70
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
0.25 -0.10 -28.57% 183.25
Previous Close 0.35
Open 0.30
High 0.40
Low 0.25
Vol 75,000
Open Interest (OI) 7,41,000
Change in OI -45,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 21,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE180.00
4.30 -1.80 -29.51% 179.20
Previous Close 6.10
Open 6.10
High 6.10
Low 3.95
Vol 14,55,000
Open Interest (OI) 8,46,000
Change in OI 36,000
Bid Price 4.15
Offer Price 4.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE175.00
2.60 -1.40 -35.00% 180.90
Previous Close 4.00
Open 3.50
High 3.80
Low 2.50
Vol 9,03,000
Open Interest (OI) 4,08,000
Change in OI 0
Bid Price 2.50
Offer Price 2.65
Bid Quantity 9,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE250.00
0.15 -0.10 -40.00% 183.35
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 1,23,000
Open Interest (OI) 7,89,000
Change in OI -54,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 39,000
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% 183.35
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 6,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
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
1.50 -1.05 -41.18% 182.00
Previous Close 2.55
Open 2.30
High 2.35
Low 1.50
Vol 9,21,000
Open Interest (OI) 5,97,000
Change in OI -1,14,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE155.00
0.35 -0.30 -46.15% 183.15
Previous Close 0.65
Open 0.45
High 0.45
Low 0.35
Vol 36,000
Open Interest (OI) 60,000
Change in OI -3,000
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,50,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE160.00
0.50 -0.45 -47.37% 183.00
Previous Close 0.95
Open 0.60
High 0.95
Low 0.50
Vol 2,52,000
Open Interest (OI) 5,46,000
Change in OI 6,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 33,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE130.00
0.10 -0.10 -50.00% 183.40
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 9,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE165.00
0.70 -0.85 -54.84% 182.80
Previous Close 1.55
Open 1.25
High 1.40
Low 0.70
Vol 2,19,000
Open Interest (OI) 2,88,000
Change in OI -21,000
Bid Price 0.65
Offer Price 0.90
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE140.00
0.10 -0.25 -71.43% 183.40
Previous Close 0.35
Open 0.20
High 0.20
Low 0.10
Vol 2,85,000
Open Interest (OI) 1,56,000
Change in OI -1,32,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE200.00
9.75 1.05 12.07% 173.75
Previous Close 8.70
Open 10.00
High 10.25
Low 8.95
Vol 1,20,000
Open Interest (OI) 1,62,000
Change in OI 27,000
Bid Price 7.00
Offer Price 9.85
Bid Quantity 6,000
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% 181.00
Previous Close 2.25
Open 2.50
High 2.50
Low 2.50
Vol 6,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 2.00
Offer Price 8.60
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE180.00
17.60 1.60 10.00% 165.90
Previous Close 16.00
Open 17.60
High 17.60
Low 17.60
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 16.75
Offer Price 21.55
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
12.95 0.70 5.71% 170.55
Previous Close 12.25
Open 12.25
High 13.95
Low 12.25
Vol 66,000
Open Interest (OI) 1,02,000
Change in OI 3,000
Bid Price 13.00
Offer Price 13.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE220.00
5.00 0.25 5.26% 178.50
Previous Close 4.75
Open 4.80
High 5.00
Low 4.40
Vol 1,02,000
Open Interest (OI) 3,18,000
Change in OI 51,000
Bid Price 4.55
Offer Price 5.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE230.00
50.00 2.45 5.15% 133.50
Previous Close 47.55
Open 50.00
High 50.00
Low 50.00
Vol 3,000
Open Interest (OI) 3,000
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
CE210.00
6.70 0.20 3.08% 176.80
Previous Close 6.50
Open 6.50
High 6.70
Low 6.45
Vol 15,000
Open Interest (OI) 66,000
Change in OI 6,000
Bid Price 6.45
Offer Price 7.30
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% 177.25
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 0.60
Offer Price 7.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE250.00
5.80 0.00 0.00% 177.70
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 1.25
Offer Price 3.00
Bid Quantity 3,000
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% 156.70
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 28.85
Offer Price 47.40
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE255.00
5.50 0.00 0.00% 178.00
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 0.35
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
PE175.00
11.00 0.00 0.00% 172.50
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 0.20
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
PE190.00
16.55 -0.45 -2.65% 166.95
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 17.75
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
PE200.00
25.20 -0.70 -2.70% 158.30
Previous Close 25.90
Open 25.15
High 25.20
Low 25.15
Vol 6,000
Open Interest (OI) 39,000
Change in OI 6,000
Bid Price 15.05
Offer Price 26.15
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE235.00
2.95 -0.15 -4.84% 180.55
Previous Close 3.10
Open 2.95
High 2.95
Low 2.95
Vol 3,000
Open Interest (OI) 0
Change in OI -3,000
Bid Price 1.00
Offer Price 8.85
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
8.90 -0.75 -7.77% 174.60
Previous Close 9.65
Open 9.15
High 9.15
Low 8.25
Vol 45,000
Open Interest (OI) 54,000
Change in OI -9,000
Bid Price 8.20
Offer Price 9.00
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% 181.50
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 1.25
Offer Price 2.20
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
3.15 -0.60 -16.00% 180.35
Previous Close 3.75
Open 3.30
High 3.30
Low 2.90
Vol 12,000
Open Interest (OI) 48,000
Change in OI 6,000
Bid Price 1.90
Offer Price 3.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE160.00
5.50 -1.15 -17.29% 178.00
Previous Close 6.65
Open 6.15
High 6.15
Low 4.75
Vol 33,000
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 4.60
Offer Price 7.45
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
13.50 -2.90 -17.68% 170.00
Previous Close 16.40
Open 13.60
High 13.60
Low 13.40
Vol 12,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 11.90
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
CE210.00
28.00 0.00 0.00% 155.50
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 6.25
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