- You are here:
- Home
- Markets
- Market Dashboard
- Zee Entertainment Enterprises Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
192.30
Change | Change % |
-5.10 | -2.58% |
Updated:22 Apr, 2021, 15:58 PM IST |
BSE
192.35
Change | Change % |
-4.90 | -2.48% |
Updated:22 Apr, 2021, 16:00 PM IST |
Expiry Date:
Strike Price:
Option Type:
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE200.00 |
11.00 | 2.75 | 33.33% | 181.30 |
Previous Close 8.25
Open 9.55
High 11.30
Low 6.80
Vol 10,44,000
Open Interest (OI) 19,41,000
Change in OI -60,000
Bid Price 10.65
Offer Price 11.40
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE190.00 |
5.05 | 1.25 | 32.89% | 187.25 |
Previous Close 3.80
Open 4.40
High 5.05
Low 2.85
Vol 22,11,000
Open Interest (OI) 11,70,000
Change in OI -30,000
Bid Price 4.90
Offer Price 5.10
Bid Quantity 12,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE195.00 |
7.55 | 1.85 | 32.46% | 184.75 |
Previous Close 5.70
Open 7.60
High 7.80
Low 4.45
Vol 13,29,000
Open Interest (OI) 5,55,000
Change in OI 9,000
Bid Price 7.55
Offer Price 7.65
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE210.00 |
19.35 | 4.25 | 28.15% | 172.95 |
Previous Close 15.10
Open 14.40
High 19.35
Low 13.95
Vol 30,000
Open Interest (OI) 3,75,000
Change in OI -18,000
Bid Price 18.80
Offer Price 19.90
Bid Quantity 9,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE185.00 |
3.10 | 0.65 | 26.53% | 189.20 |
Previous Close 2.45
Open 2.50
High 3.20
Low 1.90
Vol 8,70,000
Open Interest (OI) 6,57,000
Change in OI 27,000
Bid Price 3.00
Offer Price 3.25
Bid Quantity 3,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE205.00 |
13.75 | 2.50 | 22.22% | 178.55 |
Previous Close 11.25
Open 10.50
High 13.90
Low 10.50
Vol 21,000
Open Interest (OI) 3,45,000
Change in OI -3,000
Bid Price 13.95
Offer Price 16.20
Bid Quantity 9,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE180.00 |
1.85 | 0.25 | 15.63% | 190.45 |
Previous Close 1.60
Open 1.60
High 2.00
Low 1.20
Vol 12,78,000
Open Interest (OI) 7,77,000
Change in OI -27,000
Bid Price 1.60
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE160.00 |
0.40 | 0.05 | 14.29% | 191.90 |
Previous Close 0.35
Open 0.45
High 0.50
Low 0.40
Vol 36,000
Open Interest (OI) 3,42,000
Change in OI -21,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 18,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE175.00 |
1.20 | 0.10 | 9.09% | 191.10 |
Previous Close 1.10
Open 0.95
High 1.25
Low 0.95
Vol 3,30,000
Open Interest (OI) 2,37,000
Change in OI 24,000
Bid Price 1.05
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE220.00 |
28.25 | 2.05 | 7.82% | 164.05 |
Previous Close 26.20
Open 25.55
High 28.25
Low 25.55
Vol 9,000
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 27.45
Offer Price 29.00
Bid Quantity 12,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE230.00 |
34.90 | 1.30 | 3.87% | 157.40 |
Previous Close 33.60
Open 34.90
High 34.90
Low 34.90
Vol 3,000
Open Interest (OI) 1,29,000
Change in OI 0
Bid Price 37.25
Offer Price 39.05
Bid Quantity 3,000
Offer Quantity 12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE225.00 |
38.50 | 0.00 | 0.00% | 153.80 |
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 30.50
Offer Price 36.40
Bid Quantity 18,000
Offer Quantity 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE130.00 |
0.10 | 0.00 | 0.00% | 192.20 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE140.00 |
0.20 | 0.00 | 0.00% | 192.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE280.00 |
0.20 | 0.00 | 0.00% | 192.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE260.00 |
58.00 | 0.00 | 0.00% | 134.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,38,000
Change in OI 0
Bid Price 60.40
Offer Price 77.40
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE170.00 |
0.75 | 0.00 | 0.00% | 191.55 |
Previous Close 0.75
Open 0.85
High 0.90
Low 0.70
Vol 2,34,000
Open Interest (OI) 5,43,000
Change in OI -24,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE250.00 |
47.00 | 0.00 | 0.00% | 145.30 |
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 46.00
Offer Price 62.75
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE240.00 |
50.00 | 0.00 | 0.00% | 142.30 |
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 37.05
Offer Price 51.35
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE245.00 |
40.00 | 0.00 | 0.00% | 152.30 |
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 46.85
Offer Price 59.40
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE155.00 |
0.30 | 0.00 | 0.00% | 192.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE145.00 |
0.10 | 0.00 | 0.00% | 192.20 |
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE300.00 |
0.10 | 0.00 | 0.00% | 192.20 |
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 18,000
Open Interest (OI) 1,05,000
Change in OI -12,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE170.00 |
26.70 | -1.25 | -4.47% | 165.60 |
Previous Close 27.95
Open 27.95
High 27.95
Low 26.70
Vol 6,000
Open Interest (OI) 39,000
Change in OI -3,000
Bid Price 22.50
Offer Price 24.20
Bid Quantity 3,000
Offer Quantity 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE215.00 |
20.40 | -1.60 | -7.27% | 171.90 |
Previous Close 22.00
Open 20.85
High 20.90
Low 20.40
Vol 9,000
Open Interest (OI) 48,000
Change in OI -3,000
Bid Price 20.45
Offer Price 29.85
Bid Quantity 9,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE235.00 |
0.60 | -0.05 | -7.69% | 191.70 |
Previous Close 0.65
Open 0.85
High 0.85
Low 0.50
Vol 75,000
Open Interest (OI) 2,40,000
Change in OI -15,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE165.00 |
0.45 | -0.05 | -10.00% | 191.85 |
Previous Close 0.50
Open 0.60
High 0.60
Low 0.45
Vol 18,000
Open Interest (OI) 3,33,000
Change in OI -3,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 3,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE180.00 |
16.50 | -2.10 | -11.29% | 175.80 |
Previous Close 18.60
Open 19.50
High 21.40
Low 15.00
Vol 27,000
Open Interest (OI) 1,08,000
Change in OI -3,000
Bid Price 12.75
Offer Price 14.60
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE245.00 |
0.30 | -0.05 | -14.29% | 192.00 |
Previous Close 0.35
Open 0.30
High 0.30
Low 0.30
Vol 3,000
Open Interest (OI) 1,08,000
Change in OI -3,000
Bid Price 0.30
Offer Price 1.90
Bid Quantity 6,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK PE150.00 |
0.20 | -0.05 | -20.00% | 192.10 |
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 15,000
Open Interest (OI) 2,94,000
Change in OI -6,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE260.00 |
0.15 | -0.05 | -25.00% | 192.15 |
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 42,000
Open Interest (OI) 1,83,000
Change in OI -12,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,17,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE185.00 |
10.85 | -3.80 | -25.94% | 181.45 |
Previous Close 14.65
Open 16.90
High 16.90
Low 10.85
Vol 30,000
Open Interest (OI) 2,43,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE240.00 |
0.40 | -0.15 | -27.27% | 191.90 |
Previous Close 0.55
Open 0.50
High 0.60
Low 0.40
Vol 1,98,000
Open Interest (OI) 6,96,000
Change in OI 12,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 21,000
Offer Quantity 21,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE220.00 |
1.05 | -0.50 | -32.26% | 191.25 |
Previous Close 1.55
Open 1.25
High 1.85
Low 1.00
Vol 12,69,000
Open Interest (OI) 30,72,000
Change in OI 3,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 21,000
Offer Quantity 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE215.00 |
1.35 | -0.65 | -32.50% | 190.95 |
Previous Close 2.00
Open 1.70
High 2.45
Low 1.30
Vol 6,66,000
Open Interest (OI) 6,81,000
Change in OI 54,000
Bid Price 1.30
Offer Price 1.65
Bid Quantity 6,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE225.00 |
0.80 | -0.40 | -33.33% | 191.50 |
Previous Close 1.20
Open 0.95
High 1.30
Low 0.75
Vol 5,16,000
Open Interest (OI) 4,95,000
Change in OI 1,23,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE230.00 |
0.60 | -0.30 | -33.33% | 191.70 |
Previous Close 0.90
Open 0.90
High 1.05
Low 0.60
Vol 9,42,000
Open Interest (OI) 21,54,000
Change in OI 81,000
Bid Price 0.60
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE210.00 |
1.90 | -1.05 | -35.59% | 190.40 |
Previous Close 2.95
Open 2.85
High 3.45
Low 1.80
Vol 28,41,000
Open Interest (OI) 32,19,000
Change in OI 4,05,000
Bid Price 1.80
Offer Price 2.05
Bid Quantity 12,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE190.00 |
7.25 | -4.05 | -35.84% | 185.05 |
Previous Close 11.30
Open 11.75
High 12.85
Low 7.20
Vol 14,04,000
Open Interest (OI) 6,78,000
Change in OI 9,000
Bid Price 7.25
Offer Price 7.55
Bid Quantity 6,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE250.00 |
0.25 | -0.15 | -37.50% | 192.05 |
Previous Close 0.40
Open 0.30
High 0.35
Low 0.20
Vol 78,000
Open Interest (OI) 6,66,000
Change in OI -42,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE205.00 |
2.45 | -1.50 | -37.97% | 189.85 |
Previous Close 3.95
Open 3.60
High 4.85
Low 2.35
Vol 19,26,000
Open Interest (OI) 12,72,000
Change in OI 2,19,000
Bid Price 2.30
Offer Price 2.55
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE195.00 |
5.05 | -3.10 | -38.04% | 187.25 |
Previous Close 8.15
Open 8.10
High 9.65
Low 4.90
Vol 18,78,000
Open Interest (OI) 8,07,000
Change in OI 1,02,000
Bid Price 5.00
Offer Price 5.10
Bid Quantity 3,000
Offer Quantity 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE200.00 |
3.50 | -2.30 | -39.66% | 188.80 |
Previous Close 5.80
Open 5.30
High 6.95
Low 3.45
Vol 38,16,000
Open Interest (OI) 34,59,000
Change in OI 2,49,000
Bid Price 3.50
Offer Price 3.60
Bid Quantity 3,000
Offer Quantity 15,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE255.00 |
0.10 | -0.10 | -50.00% | 192.20 |
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 6,000
Open Interest (OI) 9,000
Change in OI -3,000
Bid Price 0.10
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 29-04-2021 |
OPTSTK CE270.00 |
0.05 | -0.15 | -75.00% | 192.25 |
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 12,000
Open Interest (OI) 18,000
Change in OI -9,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 45,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK CE250.00 |
4.50 | 1.45 | 47.54% | 187.80 |
Previous Close 3.05
Open 3.00
High 4.50
Low 3.00
Vol 15,000
Open Interest (OI) 21,000
Change in OI 3,000
Bid Price 2.20
Offer Price 3.95
Bid Quantity 3,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK PE170.00 |
4.75 | 1.45 | 43.94% | 187.55 |
Previous Close 3.30
Open 4.50
High 4.95
Low 4.50
Vol 45,000
Open Interest (OI) 48,000
Change in OI 27,000
Bid Price 4.55
Offer Price 4.75
Bid Quantity 6,000
Offer Quantity 9,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK PE210.00 |
26.00 | 7.50 | 40.54% | 166.30 |
Previous Close 18.50
Open 22.00
High 26.00
Low 22.00
Vol 15,000
Open Interest (OI) 42,000
Change in OI 9,000
Bid Price 24.25
Offer Price 28.55
Bid Quantity 9,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK PE190.00 |
12.10 | 2.30 | 23.47% | 180.20 |
Previous Close 9.80
Open 10.00
High 12.50
Low 9.85
Vol 1,08,000
Open Interest (OI) 2,52,000
Change in OI 33,000
Bid Price 11.60
Offer Price 12.30
Bid Quantity 3,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK PE200.00 |
17.75 | 3.10 | 21.16% | 174.55 |
Previous Close 14.65
Open 14.80
High 18.15
Low 14.45
Vol 1,86,000
Open Interest (OI) 3,81,000
Change in OI 93,000
Bid Price 16.55
Offer Price 19.25
Bid Quantity 9,000
Offer Quantity 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK PE180.00 |
7.75 | 1.35 | 21.09% | 184.55 |
Previous Close 6.40
Open 6.00
High 8.25
Low 6.00
Vol 3,12,000
Open Interest (OI) 2,43,000
Change in OI -9,000
Bid Price 7.70
Offer Price 7.85
Bid Quantity 12,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK CE205.00 |
10.50 | 0.50 | 5.00% | 181.80 |
Previous Close 10.00
Open 21.25
High 21.25
Low 10.50
Vol 24,000
Open Interest (OI) 27,000
Change in OI 3,000
Bid Price 9.40
Offer Price 10.55
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK PE215.00 |
25.00 | 0.00 | 0.00% | 167.30 |
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 18.90
Offer Price 39.40
Bid Quantity 9,000
Offer Quantity 12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK PE160.00 |
4.00 | 0.00 | 0.00% | 188.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK CE260.00 |
2.10 | 0.00 | 0.00% | 190.20 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK CE180.00 |
22.50 | 0.00 | 0.00% | 169.80 |
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 10.55
Offer Price 27.20
Bid Quantity 3,000
Offer Quantity 12,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK CE265.00 |
10.55 | 0.00 | 0.00% | 181.75 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK PE175.00 |
9.00 | 0.00 | 0.00% | 183.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK PE150.00 |
2.00 | 0.00 | 0.00% | 190.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK CE240.00 |
3.00 | -0.20 | -6.25% | 189.30 |
Previous Close 3.20
Open 3.10
High 3.10
Low 3.00
Vol 15,000
Open Interest (OI) 24,000
Change in OI 6,000
Bid Price 2.90
Offer Price 4.00
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK CE210.00 |
8.60 | -1.05 | -10.88% | 183.70 |
Previous Close 9.65
Open 10.00
High 11.00
Low 8.40
Vol 1,50,000
Open Interest (OI) 1,71,000
Change in OI 69,000
Bid Price 8.30
Offer Price 8.90
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK CE200.00 |
11.40 | -1.60 | -12.31% | 180.90 |
Previous Close 13.00
Open 12.85
High 15.25
Low 11.40
Vol 10,71,000
Open Interest (OI) 8,34,000
Change in OI 4,71,000
Bid Price 11.35
Offer Price 12.00
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK CE230.00 |
4.25 | -0.65 | -13.27% | 188.05 |
Previous Close 4.90
Open 4.45
High 5.35
Low 4.25
Vol 1,11,000
Open Interest (OI) 2,79,000
Change in OI 78,000
Bid Price 4.30
Offer Price 5.75
Bid Quantity 6,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK CE190.00 |
16.00 | -4.00 | -20.00% | 176.30 |
Previous Close 20.00
Open 19.10
High 19.10
Low 16.00
Vol 30,000
Open Interest (OI) 30,000
Change in OI 15,000
Bid Price 13.55
Offer Price 16.50
Bid Quantity 3,000
Offer Quantity 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK PE185.00 |
10.00 | -8.15 | -44.90% | 182.30 |
Previous Close 18.15
Open 10.00
High 10.00
Low 10.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 8.05
Offer Price 11.95
Bid Quantity 57,000
Offer Quantity 57,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 27-05-2021 |
OPTSTK CE215.00 |
9.00 | -20.20 | -69.18% | 183.30 |
Previous Close 29.20
Open 9.00
High 9.00
Low 9.00
Vol 9,000
Open Interest (OI) 6,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 24-06-2021 |
OPTSTK PE200.00 |
17.00 | 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
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 24-06-2021 |
OPTSTK CE220.00 |
7.50 | 0.00 | 0.00% | 184.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ZEEL 24-06-2021 |
OPTSTK PE190.00 |
12.00 | 0.00 | 0.00% | 180.30 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
|
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.