Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
206.85
Change Change %
2.35 1.15%

Updated:04 Dec, 2020, 15:59 PM IST

BSE
207.00
Change Change %
2.50 1.22%

Updated:04 Dec, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE255.00
2.15 0.90 72.00% 204.70
Previous Close 1.25
Open 2.15
High 2.15
Low 2.15
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.40
Offer Price 2.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE190.00
23.45 2.55 12.20% 183.40
Previous Close 20.90
Open 23.25
High 26.50
Low 22.30
Vol 1,77,000
Open Interest (OI) 2,34,000
Change in OI -27,000
Bid Price 20.60
Offer Price 23.00
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE180.00
30.95 2.95 10.54% 175.90
Previous Close 28.00
Open 29.70
High 34.25
Low 29.70
Vol 45,000
Open Interest (OI) 66,000
Change in OI 15,000
Bid Price 29.35
Offer Price 31.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE230.00
4.90 0.45 10.11% 201.95
Previous Close 4.45
Open 5.00
High 6.20
Low 4.40
Vol 20,01,000
Open Interest (OI) 8,25,000
Change in OI 72,000
Bid Price 4.70
Offer Price 4.90
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE225.00
6.10 0.55 9.91% 200.75
Previous Close 5.55
Open 6.00
High 7.60
Low 5.45
Vol 9,06,000
Open Interest (OI) 3,39,000
Change in OI 30,000
Bid Price 5.75
Offer Price 7.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE200.00
16.00 1.15 7.74% 190.85
Previous Close 14.85
Open 15.75
High 19.65
Low 15.00
Vol 13,26,000
Open Interest (OI) 9,21,000
Change in OI -3,00,000
Bid Price 15.75
Offer Price 16.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE195.00
19.00 1.30 7.34% 187.85
Previous Close 17.70
Open 19.95
High 23.05
Low 18.75
Vol 1,02,000
Open Interest (OI) 1,56,000
Change in OI -6,000
Bid Price 15.85
Offer Price 21.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE215.00
8.95 0.60 7.19% 197.90
Previous Close 8.35
Open 8.95
High 11.35
Low 8.30
Vol 20,31,000
Open Interest (OI) 4,23,000
Change in OI 1,83,000
Bid Price 8.75
Offer Price 9.00
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
10.90 0.70 6.86% 195.95
Previous Close 10.20
Open 10.90
High 13.70
Low 10.10
Vol 73,59,000
Open Interest (OI) 15,24,000
Change in OI -5,88,000
Bid Price 10.75
Offer Price 10.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE220.00
7.30 0.45 6.57% 199.55
Previous Close 6.85
Open 7.50
High 9.30
Low 6.70
Vol 48,45,000
Open Interest (OI) 15,00,000
Change in OI -9,000
Bid Price 7.15
Offer Price 7.40
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE245.00
2.45 0.15 6.52% 204.40
Previous Close 2.30
Open 2.70
High 3.10
Low 2.40
Vol 66,000
Open Interest (OI) 39,000
Change in OI 30,000
Bid Price 2.20
Offer Price 4.65
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE235.00
3.80 0.20 5.56% 203.05
Previous Close 3.60
Open 4.60
High 5.00
Low 3.55
Vol 1,53,000
Open Interest (OI) 90,000
Change in OI 39,000
Bid Price 3.85
Offer Price 4.35
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE205.00
13.00 0.55 4.42% 193.85
Previous Close 12.45
Open 13.30
High 16.50
Low 12.25
Vol 10,59,000
Open Interest (OI) 2,70,000
Change in OI -1,89,000
Bid Price 13.00
Offer Price 13.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE260.00
1.25 0.05 4.17% 205.60
Previous Close 1.20
Open 1.45
High 1.80
Low 1.20
Vol 2,73,000
Open Interest (OI) 1,92,000
Change in OI 51,000
Bid Price 1.25
Offer Price 1.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE185.00
26.90 1.05 4.06% 179.95
Previous Close 25.85
Open 28.80
High 30.00
Low 26.85
Vol 27,000
Open Interest (OI) 45,000
Change in OI -6,000
Bid Price 19.55
Offer Price 30.00
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE240.00
3.10 0.10 3.33% 203.75
Previous Close 3.00
Open 3.45
High 4.10
Low 2.85
Vol 12,69,000
Open Interest (OI) 5,25,000
Change in OI 24,000
Bid Price 3.05
Offer Price 3.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE250.00
2.00 0.05 2.56% 204.85
Previous Close 1.95
Open 2.10
High 2.65
Low 1.90
Vol 18,51,000
Open Interest (OI) 7,44,000
Change in OI 2,19,000
Bid Price 2.00
Offer Price 2.10
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE225.00
30.00 0.00 0.00% 176.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 18.65
Offer Price 28.20
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE140.00
0.40 0.00 0.00% 206.45
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 0.20
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE155.00
0.55 0.00 0.00% 206.30
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 0.25
Offer Price 0.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE170.00
27.20 0.00 0.00% 179.65
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 38.25
Offer Price 41.80
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE240.00
51.00 0.00 0.00% 155.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 33.20
Offer Price 36.95
Bid Quantity 6,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE175.00
34.40 0.00 0.00% 172.45
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 32.60
Offer Price 36.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE150.00
0.40 0.00 0.00% 206.45
Previous Close 0.40
Open 0.45
High 0.45
Low 0.40
Vol 24,000
Open Interest (OI) 1,44,000
Change in OI 6,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 18,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE205.00
10.80 -0.95 -8.09% 196.05
Previous Close 11.75
Open 11.00
High 11.05
Low 8.30
Vol 10,20,000
Open Interest (OI) 1,92,000
Change in OI 48,000
Bid Price 10.45
Offer Price 10.75
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE210.00
13.40 -1.40 -9.46% 193.45
Previous Close 14.80
Open 13.60
High 13.75
Low 10.45
Vol 13,62,000
Open Interest (OI) 2,85,000
Change in OI 1,38,000
Bid Price 11.50
Offer Price 13.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE200.00
8.40 -1.00 -10.64% 198.45
Previous Close 9.40
Open 8.95
High 8.95
Low 6.40
Vol 21,63,000
Open Interest (OI) 6,93,000
Change in OI -1,23,000
Bid Price 8.20
Offer Price 8.40
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE195.00
6.45 -1.00 -13.42% 200.40
Previous Close 7.45
Open 6.40
High 6.80
Low 4.95
Vol 7,17,000
Open Interest (OI) 2,94,000
Change in OI 9,000
Bid Price 6.30
Offer Price 9.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE230.00
23.70 -4.05 -14.59% 183.15
Previous Close 27.75
Open 23.70
High 23.70
Low 23.70
Vol 3,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 21.10
Offer Price 32.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE180.00
2.70 -0.50 -15.63% 204.15
Previous Close 3.20
Open 3.00
High 3.00
Low 2.00
Vol 7,23,000
Open Interest (OI) 6,06,000
Change in OI -21,000
Bid Price 2.60
Offer Price 2.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE185.00
3.70 -0.70 -15.91% 203.15
Previous Close 4.40
Open 3.15
High 3.75
Low 2.80
Vol 3,84,000
Open Interest (OI) 3,06,000
Change in OI 18,000
Bid Price 3.60
Offer Price 4.70
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE190.00
4.80 -0.95 -16.52% 202.05
Previous Close 5.75
Open 5.55
High 5.55
Low 3.70
Vol 12,63,000
Open Interest (OI) 4,98,000
Change in OI -75,000
Bid Price 4.75
Offer Price 4.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE220.00
16.25 -4.25 -20.73% 190.60
Previous Close 20.50
Open 16.25
High 16.25
Low 16.25
Vol 3,000
Open Interest (OI) 9,000
Change in OI 3,000
Bid Price 10.25
Offer Price 23.65
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE170.00
1.25 -0.45 -26.47% 205.60
Previous Close 1.70
Open 1.40
High 1.45
Low 1.05
Vol 4,14,000
Open Interest (OI) 4,05,000
Change in OI 21,000
Bid Price 1.20
Offer Price 1.40
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE175.00
1.70 -0.65 -27.66% 205.15
Previous Close 2.35
Open 2.25
High 2.25
Low 1.45
Vol 1,17,000
Open Interest (OI) 1,83,000
Change in OI -12,000
Bid Price 1.55
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE160.00
0.65 -0.25 -27.78% 206.20
Previous Close 0.90
Open 0.90
High 0.90
Low 0.50
Vol 84,000
Open Interest (OI) 1,44,000
Change in OI -9,000
Bid Price 0.55
Offer Price 0.75
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE165.00
0.85 -0.35 -29.17% 206.00
Previous Close 1.20
Open 0.95
High 0.95
Low 0.75
Vol 81,000
Open Interest (OI) 81,000
Change in OI 24,000
Bid Price 0.80
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE215.00
16.20 -13.80 -46.00% 190.65
Previous Close 30.00
Open 14.40
High 17.00
Low 13.30
Vol 2,25,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 16.15
Offer Price 18.95
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
28-01-2021
OPTSTK
CE200.00
24.15 3.85 18.97% 182.70
Previous Close 20.30
Open 24.00
High 24.15
Low 24.00
Vol 6,000
Open Interest (OI) 75,000
Change in OI -3,000
Bid Price 10.15
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
28-01-2021
OPTSTK
CE230.00
9.75 0.75 8.33% 197.10
Previous Close 9.00
Open 12.30
High 12.30
Low 9.70
Vol 1,59,000
Open Interest (OI) 45,000
Change in OI 42,000
Bid Price 7.00
Offer Price 12.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
28-01-2021
OPTSTK
CE220.00
13.15 0.45 3.54% 193.70
Previous Close 12.70
Open 15.40
High 15.40
Low 13.15
Vol 30,000
Open Interest (OI) 15,000
Change in OI 9,000
Bid Price 12.45
Offer Price 16.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
28-01-2021
OPTSTK
PE170.00
4.00 0.00 0.00% 202.85
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 6,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 3.50
Offer Price 4.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
28-01-2021
OPTSTK
CE240.00
17.50 0.00 0.00% 189.35
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 4.10
Offer Price 9.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
28-01-2021
OPTSTK
PE175.00
5.00 0.00 0.00% 201.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
28-01-2021
OPTSTK
CE210.00
17.00 -0.45 -2.58% 189.85
Previous Close 17.45
Open 17.40
High 17.40
Low 17.00
Vol 6,000
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 15.80
Offer Price 17.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
28-01-2021
OPTSTK
PE190.00
9.10 -3.90 -30.00% 197.75
Previous Close 13.00
Open 9.00
High 9.10
Low 7.80
Vol 30,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 9.10
Offer Price 9.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
28-01-2021
OPTSTK
PE200.00
11.90 -29.60 -71.33% 194.95
Previous Close 41.50
Open 11.90
High 11.90
Low 11.90
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 12.25
Offer Price 14.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
28-01-2021
OPTSTK
PE180.00
6.00 -23.05 -79.35% 200.85
Previous Close 29.05
Open 6.00
High 6.00
Low 6.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 5.35
Offer Price 8.50
Bid Quantity 3,000
Offer Quantity 3,000

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.

Top
Listen to the latest songs, only on JioSaavn.com