Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
176.70
Change Change %
-9.15 -4.92%

Updated:26 Oct, 2020, 15:31 PM IST

BSE
176.65
Change Change %
-9.15 -4.92%

Updated:26 Oct, 2020, 15:42 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE155.00
0.55 0.35 175.00% 176.15
Previous Close 0.20
Open 0.15
High 0.55
Low 0.15
Vol 15,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.20
Offer Price 0.65
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
0.85 0.50 142.86% 175.85
Previous Close 0.35
Open 0.35
High 0.95
Low 0.30
Vol 5,10,000
Open Interest (OI) 2,40,000
Change in OI 6,000
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
29-10-2020
OPTSTK
PE180.00
5.85 3.35 134.00% 170.85
Previous Close 2.50
Open 2.40
High 5.95
Low 2.05
Vol 26,85,000
Open Interest (OI) 8,70,000
Change in OI -54,000
Bid Price 5.65
Offer Price 6.00
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
3.10 1.75 129.63% 173.60
Previous Close 1.35
Open 0.85
High 3.25
Low 0.85
Vol 18,57,000
Open Interest (OI) 3,63,000
Change in OI 6,000
Bid Price 2.85
Offer Price 3.25
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
0.45 0.25 125.00% 176.25
Previous Close 0.20
Open 0.20
High 0.80
Low 0.15
Vol 3,45,000
Open Interest (OI) 4,41,000
Change in OI 30,000
Bid Price 0.40
Offer Price 0.60
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
9.70 5.25 117.98% 167.00
Previous Close 4.45
Open 4.45
High 9.90
Low 3.90
Vol 6,30,000
Open Interest (OI) 1,77,000
Change in OI -69,000
Bid Price 9.60
Offer Price 10.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE170.00
1.55 0.80 106.67% 175.15
Previous Close 0.75
Open 0.65
High 1.70
Low 0.55
Vol 19,74,000
Open Interest (OI) 4,56,000
Change in OI -60,000
Bid Price 1.40
Offer Price 1.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE190.00
14.25 6.95 95.21% 162.45
Previous Close 7.30
Open 7.20
High 14.40
Low 7.15
Vol 2,88,000
Open Interest (OI) 2,67,000
Change in OI -51,000
Bid Price 13.80
Offer Price 14.30
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
17.90 7.50 72.12% 158.80
Previous Close 10.40
Open 15.10
High 17.90
Low 14.75
Vol 27,000
Open Interest (OI) 1,35,000
Change in OI -12,000
Bid Price 15.45
Offer Price 19.95
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE200.00
23.15 7.80 50.81% 153.55
Previous Close 15.35
Open 16.45
High 23.50
Low 16.45
Vol 1,47,000
Open Interest (OI) 9,36,000
Change in OI -1,14,000
Bid Price 23.15
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
PE210.00
33.65 8.90 35.96% 143.05
Previous Close 24.75
Open 30.00
High 33.65
Low 30.00
Vol 24,000
Open Interest (OI) 1,41,000
Change in OI -21,000
Bid Price 31.50
Offer Price 36.50
Bid Quantity 36,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE150.00
0.20 0.05 33.33% 176.50
Previous Close 0.15
Open 0.20
High 0.35
Low 0.15
Vol 1,53,000
Open Interest (OI) 4,38,000
Change in OI -39,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE215.00
36.90 8.90 31.79% 139.80
Previous Close 28.00
Open 36.90
High 36.90
Low 36.90
Vol 6,000
Open Interest (OI) 54,000
Change in OI 0
Bid Price 34.55
Offer Price 41.55
Bid Quantity 6,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE205.00
28.35 4.85 20.64% 148.35
Previous Close 23.50
Open 23.25
High 28.35
Low 23.25
Vol 9,000
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 26.75
Offer Price 29.45
Bid Quantity 21,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE220.00
36.35 1.75 5.06% 140.35
Previous Close 34.60
Open 36.35
High 36.35
Low 36.35
Vol 3,000
Open Interest (OI) 1,05,000
Change in OI -3,000
Bid Price 39.25
Offer Price 49.40
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% 175.05
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 0.40
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% 148.75
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 41.70
Offer Price 54.10
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE130.00
0.10 0.00 0.00% 176.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 21,000
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% 127.70
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 47.30
Offer Price 58.95
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% 135.60
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 62.45
Offer Price 81.75
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% 141.75
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 53.75
Offer Price 70.70
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% 142.95
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 24.05
Offer Price 29.95
Bid Quantity 69,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE245.00
0.15 0.00 0.00% 176.55
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 0.05
Offer Price 0.20
Bid Quantity 9,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE120.00
0.05 0.00 0.00% 176.65
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 2.75
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE145.00
0.50 0.00 0.00% 176.20
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 0.10
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE160.00
20.85 -6.15 -22.78% 155.85
Previous Close 27.00
Open 20.85
High 20.85
Low 20.85
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 14.90
Offer Price 19.65
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE230.00
0.15 -0.05 -25.00% 176.55
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 2,46,000
Open Interest (OI) 7,32,000
Change in OI -1,50,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,61,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE240.00
0.15 -0.05 -25.00% 176.55
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 1,83,000
Open Interest (OI) 5,82,000
Change in OI -96,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,41,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE250.00
0.10 -0.05 -33.33% 176.60
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 1,17,000
Open Interest (OI) 6,18,000
Change in OI -1,02,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 93,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE235.00
0.20 -0.10 -33.33% 176.50
Previous Close 0.30
Open 0.10
High 0.20
Low 0.10
Vol 24,000
Open Interest (OI) 84,000
Change in OI -12,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE255.00
0.10 -0.05 -33.33% 176.60
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 18,000
Change in OI 6,000
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE170.00
8.50 -7.60 -47.20% 168.20
Previous Close 16.10
Open 14.50
High 14.50
Low 8.50
Vol 72,000
Open Interest (OI) 48,000
Change in OI 6,000
Bid Price 7.90
Offer Price 8.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE225.00
0.15 -0.15 -50.00% 176.55
Previous Close 0.30
Open 0.15
High 0.20
Low 0.15
Vol 90,000
Open Interest (OI) 5,19,000
Change in OI -21,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,000
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% 176.65
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 39,000
Open Interest (OI) 1,98,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 69,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE175.00
5.20 -6.85 -56.85% 171.50
Previous Close 12.05
Open 10.90
High 10.90
Low 4.70
Vol 2,22,000
Open Interest (OI) 1,29,000
Change in OI 42,000
Bid Price 5.00
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
CE215.00
0.15 -0.25 -62.50% 176.55
Previous Close 0.40
Open 0.20
High 0.40
Low 0.15
Vol 1,95,000
Open Interest (OI) 5,67,000
Change in OI -12,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,71,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE195.00
0.70 -1.20 -63.16% 176.00
Previous Close 1.90
Open 1.95
High 1.95
Low 0.60
Vol 10,17,000
Open Interest (OI) 5,67,000
Change in OI 72,000
Bid Price 0.65
Offer Price 1.30
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
0.20 -0.35 -63.64% 176.50
Previous Close 0.55
Open 0.45
High 0.45
Low 0.20
Vol 8,16,000
Open Interest (OI) 13,56,000
Change in OI -2,79,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 42,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE180.00
2.85 -5.25 -64.81% 173.85
Previous Close 8.10
Open 7.45
High 7.45
Low 2.50
Vol 30,84,000
Open Interest (OI) 11,31,000
Change in OI 5,04,000
Bid Price 2.85
Offer Price 2.90
Bid Quantity 9,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE140.00
0.05 -0.10 -66.67% 176.65
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 9,000
Open Interest (OI) 1,50,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 81,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE200.00
0.40 -0.80 -66.67% 176.30
Previous Close 1.20
Open 1.90
High 1.90
Low 0.40
Vol 22,77,000
Open Interest (OI) 24,60,000
Change in OI -69,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 33,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE185.00
1.65 -3.45 -67.65% 175.05
Previous Close 5.10
Open 5.10
High 5.10
Low 1.45
Vol 27,75,000
Open Interest (OI) 8,64,000
Change in OI 2,34,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE190.00
1.00 -2.10 -67.74% 175.70
Previous Close 3.10
Open 2.75
High 3.35
Low 0.90
Vol 36,87,000
Open Interest (OI) 20,37,000
Change in OI 93,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE220.00
0.10 -0.25 -71.43% 176.60
Previous Close 0.35
Open 0.20
High 0.25
Low 0.10
Vol 5,94,000
Open Interest (OI) 21,99,000
Change in OI -1,26,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,06,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE205.00
0.20 -0.55 -73.33% 176.50
Previous Close 0.75
Open 0.50
High 0.55
Low 0.20
Vol 5,19,000
Open Interest (OI) 4,71,000
Change in OI -24,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 21,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE140.00
1.70 0.65 61.90% 175.00
Previous Close 1.05
Open 1.25
High 1.70
Low 1.25
Vol 18,000
Open Interest (OI) 39,000
Change in OI 12,000
Bid Price 1.30
Offer Price 1.75
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
6.00 2.00 50.00% 170.70
Previous Close 4.00
Open 4.15
High 6.00
Low 4.15
Vol 1,17,000
Open Interest (OI) 1,74,000
Change in OI 57,000
Bid Price 5.60
Offer Price 6.15
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
12.00 3.05 34.08% 164.70
Previous Close 8.95
Open 10.20
High 12.00
Low 10.15
Vol 48,000
Open Interest (OI) 63,000
Change in OI 12,000
Bid Price 11.55
Offer Price 12.50
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
14.65 3.65 33.18% 162.05
Previous Close 11.00
Open 11.50
High 14.80
Low 11.35
Vol 1,80,000
Open Interest (OI) 1,77,000
Change in OI 99,000
Bid Price 14.20
Offer Price 17.90
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
9.50 2.35 32.87% 167.20
Previous Close 7.15
Open 7.50
High 9.80
Low 7.00
Vol 1,98,000
Open Interest (OI) 1,68,000
Change in OI 63,000
Bid Price 9.45
Offer Price 9.95
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
27.15 5.25 23.97% 149.55
Previous Close 21.90
Open 26.00
High 27.15
Low 25.40
Vol 48,000
Open Interest (OI) 90,000
Change in OI 45,000
Bid Price 20.40
Offer Price 30.60
Bid Quantity 15,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE150.00
3.00 0.40 15.38% 173.70
Previous Close 2.60
Open 2.10
High 3.10
Low 2.10
Vol 51,000
Open Interest (OI) 63,000
Change in OI 21,000
Bid Price 2.80
Offer Price 3.35
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE190.00
19.00 2.40 14.46% 157.70
Previous Close 16.60
Open 17.05
High 19.00
Low 17.05
Vol 36,000
Open Interest (OI) 48,000
Change in OI 24,000
Bid Price 20.25
Offer Price 23.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE225.00
3.30 0.00 0.00% 173.40
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 2.15
Offer Price 5.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE205.00
8.15 0.00 0.00% 168.55
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 0.10
Offer Price 5.55
Bid Quantity 6,000
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% 126.70
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 45.60
Offer Price 60.05
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% 173.75
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 0.30
Offer Price 5.15
Bid Quantity 3,000
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% 149.90
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 28.95
Offer Price 42.05
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE255.00
5.50 0.00 0.00% 171.20
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 0.20
Offer Price 4.20
Bid Quantity 6,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE250.00
1.35 -0.10 -6.90% 175.35
Previous Close 1.45
Open 1.50
High 1.50
Low 0.85
Vol 27,000
Open Interest (OI) 33,000
Change in OI 18,000
Bid Price 0.80
Offer Price 1.40
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
12.40 -5.20 -29.55% 164.30
Previous Close 17.60
Open 14.35
High 14.35
Low 12.30
Vol 1,20,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 12.50
Offer Price 13.45
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
8.70 -4.30 -33.08% 168.00
Previous Close 13.00
Open 13.70
High 13.70
Low 8.70
Vol 3,24,000
Open Interest (OI) 3,12,000
Change in OI 1,86,000
Bid Price 8.75
Offer Price 9.10
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
6.20 -3.15 -33.69% 170.50
Previous Close 9.35
Open 8.85
High 8.85
Low 5.95
Vol 4,68,000
Open Interest (OI) 3,69,000
Change in OI 1,20,000
Bid Price 6.20
Offer Price 6.40
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
4.30 -2.35 -35.34% 172.40
Previous Close 6.65
Open 5.45
High 6.20
Low 3.75
Vol 1,26,000
Open Interest (OI) 1,62,000
Change in OI 30,000
Bid Price 4.15
Offer Price 4.65
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
2.95 -1.70 -36.56% 173.75
Previous Close 4.65
Open 4.50
High 4.50
Low 2.70
Vol 1,86,000
Open Interest (OI) 4,53,000
Change in OI 1,05,000
Bid Price 2.85
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
PE195.00
16.00 -11.15 -41.07% 160.70
Previous Close 27.15
Open 16.00
High 16.00
Low 16.00
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 22.00
Offer Price 29.95
Bid Quantity 15,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE165.00
7.55 -6.60 -46.64% 169.15
Previous Close 14.15
Open 6.30
High 7.55
Low 6.30
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 7.30
Offer Price 12.05
Bid Quantity 15,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE240.00
1.20 -1.30 -52.00% 175.50
Previous Close 2.50
Open 1.20
High 1.20
Low 1.20
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
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
26-11-2020
OPTSTK
CE230.00
1.85 -4.40 -70.40% 174.85
Previous Close 6.25
Open 3.45
High 3.45
Low 1.85
Vol 18,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 1.75
Offer Price 2.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE145.00
1.70 -6.35 -78.88% 175.00
Previous Close 8.05
Open 1.35
High 1.70
Low 1.35
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.80
Offer Price 3.95
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
7.40 -36.40 -83.11% 169.30
Previous Close 43.80
Open 9.15
High 9.15
Low 7.20
Vol 9,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.25
Offer Price 7.85
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% 148.70
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 6.75
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