Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
198.20
Change Change %
7.85 4.12%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
198.35
Change Change %
8.30 4.37%

Updated:25 Sep, 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
PE155.00
4.45 3.45 345.00% 193.75
Previous Close 1.00
Open 4.50
High 5.90
Low 4.45
Vol 9,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.25
Offer Price 3.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE215.00
33.25 8.30 33.27% 164.95
Previous Close 24.95
Open 33.25
High 33.25
Low 33.25
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 15.65
Offer Price 33.35
Bid Quantity 18,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE185.00
21.30 3.40 18.99% 176.90
Previous Close 17.90
Open 21.05
High 23.85
Low 15.50
Vol 3,99,000
Open Interest (OI) 57,000
Change in OI 15,000
Bid Price 14.45
Offer Price 22.05
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE235.00
4.10 0.55 15.49% 194.10
Previous Close 3.55
Open 4.30
High 4.55
Low 3.05
Vol 2,19,000
Open Interest (OI) 57,000
Change in OI 33,000
Bid Price 3.65
Offer Price 6.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE195.00
15.30 1.65 12.09% 182.90
Previous Close 13.65
Open 16.25
High 17.60
Low 11.20
Vol 19,74,000
Open Interest (OI) 4,02,000
Change in OI 54,000
Bid Price 14.55
Offer Price 15.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE205.00
11.20 1.20 12.00% 187.00
Previous Close 10.00
Open 12.05
High 12.80
Low 8.15
Vol 9,60,000
Open Interest (OI) 1,92,000
Change in OI 1,11,000
Bid Price 5.75
Offer Price 12.20
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
18.00 1.90 11.80% 180.20
Previous Close 16.10
Open 20.00
High 20.75
Low 13.00
Vol 26,88,000
Open Interest (OI) 2,76,000
Change in OI -21,000
Bid Price 17.55
Offer Price 18.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE180.00
23.85 2.50 11.71% 174.35
Previous Close 21.35
Open 22.50
High 26.90
Low 18.15
Vol 1,62,000
Open Interest (OI) 57,000
Change in OI -12,000
Bid Price 21.25
Offer Price 25.40
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE225.00
5.90 0.55 10.28% 192.30
Previous Close 5.35
Open 6.30
High 6.40
Low 4.00
Vol 7,20,000
Open Interest (OI) 2,58,000
Change in OI 12,000
Bid Price 5.50
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
CE200.00
13.05 1.10 9.21% 185.15
Previous Close 11.95
Open 14.15
High 15.20
Low 9.30
Vol 63,45,000
Open Interest (OI) 12,87,000
Change in OI 3,09,000
Bid Price 13.00
Offer Price 13.40
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
6.65 0.30 4.72% 191.55
Previous Close 6.35
Open 7.80
High 7.95
Low 4.80
Vol 30,72,000
Open Interest (OI) 11,28,000
Change in OI 3,69,000
Bid Price 6.40
Offer Price 6.95
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE210.00
9.10 0.30 3.41% 189.10
Previous Close 8.80
Open 10.95
High 11.15
Low 6.75
Vol 32,40,000
Open Interest (OI) 6,33,000
Change in OI 93,000
Bid Price 9.10
Offer Price 9.75
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
4.65 0.15 3.33% 193.55
Previous Close 4.50
Open 5.70
High 5.70
Low 3.35
Vol 16,47,000
Open Interest (OI) 4,77,000
Change in OI 1,02,000
Bid Price 4.45
Offer Price 4.65
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
1.75 0.05 2.94% 196.45
Previous Close 1.70
Open 1.75
High 1.75
Low 1.15
Vol 57,000
Open Interest (OI) 1,86,000
Change in OI 9,000
Bid Price 1.35
Offer Price 1.75
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE230.00
45.80 0.80 1.78% 152.40
Previous Close 45.00
Open 40.85
High 45.80
Low 40.85
Vol 6,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 27.75
Offer Price 42.25
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE245.00
3.05 0.05 1.67% 195.15
Previous Close 3.00
Open 3.00
High 3.05
Low 2.85
Vol 9,000
Open Interest (OI) 9,000
Change in OI 3,000
Bid Price 2.10
Offer Price 2.85
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE160.00
38.00 0.00 0.00% 160.20
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 33.25
Offer Price 43.80
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE250.00
35.00 0.00 0.00% 163.20
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 43.20
Offer Price 61.25
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE120.00
1.00 0.00 0.00% 197.20
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 0.10
Offer Price 0.95
Bid Quantity 30,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE145.00
2.50 0.00 0.00% 195.70
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 0.35
Offer Price 1.90
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
3.20 -0.05 -1.54% 195.00
Previous Close 3.25
Open 3.90
High 3.90
Low 2.35
Vol 10,38,000
Open Interest (OI) 4,11,000
Change in OI 1,11,000
Bid Price 2.85
Offer Price 3.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE215.00
7.30 -0.15 -2.01% 190.90
Previous Close 7.45
Open 8.00
High 9.25
Low 5.70
Vol 6,51,000
Open Interest (OI) 1,56,000
Change in OI 1,02,000
Bid Price 5.65
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE240.00
53.75 -1.25 -2.27% 144.45
Previous Close 55.00
Open 53.95
High 53.95
Low 53.75
Vol 6,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 34.75
Offer Price 51.00
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
2.10 -0.25 -10.64% 196.10
Previous Close 2.35
Open 2.50
High 2.70
Low 1.75
Vol 3,81,000
Open Interest (OI) 4,35,000
Change in OI 1,74,000
Bid Price 2.05
Offer Price 2.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE170.00
26.55 -3.45 -11.50% 171.65
Previous Close 30.00
Open 25.10
High 32.45
Low 25.10
Vol 9,000
Open Interest (OI) 12,000
Change in OI 3,000
Bid Price 23.05
Offer Price 36.55
Bid Quantity 15,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE220.00
27.50 -7.25 -20.86% 170.70
Previous Close 34.75
Open 31.70
High 34.60
Low 27.50
Vol 42,000
Open Interest (OI) 1,65,000
Change in OI 9,000
Bid Price 26.55
Offer Price 33.25
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
21.05 -6.10 -22.47% 177.15
Previous Close 27.15
Open 23.55
High 30.20
Low 19.15
Vol 1,65,000
Open Interest (OI) 2,04,000
Change in OI 6,000
Bid Price 20.80
Offer Price 24.75
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE200.00
15.65 -4.75 -23.28% 182.55
Previous Close 20.40
Open 17.85
High 24.65
Low 13.40
Vol 12,27,000
Open Interest (OI) 4,26,000
Change in OI 18,000
Bid Price 15.05
Offer Price 15.80
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
13.00 -4.50 -25.71% 185.20
Previous Close 17.50
Open 15.00
High 21.40
Low 11.10
Vol 8,19,000
Open Interest (OI) 1,68,000
Change in OI 66,000
Bid Price 11.30
Offer Price 13.00
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
19.65 -7.50 -27.62% 178.55
Previous Close 27.15
Open 23.45
High 25.75
Low 17.00
Vol 57,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.00
Offer Price 20.75
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE190.00
10.35 -4.45 -30.07% 187.85
Previous Close 14.80
Open 13.15
High 18.40
Low 9.15
Vol 20,52,000
Open Interest (OI) 5,97,000
Change in OI 1,38,000
Bid Price 10.05
Offer Price 10.80
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
8.50 -4.05 -32.27% 189.70
Previous Close 12.55
Open 9.55
High 15.70
Low 7.45
Vol 11,28,000
Open Interest (OI) 1,02,000
Change in OI -9,000
Bid Price 8.05
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
PE180.00
6.60 -3.50 -34.65% 191.60
Previous Close 10.10
Open 8.60
High 13.25
Low 5.95
Vol 27,48,000
Open Interest (OI) 5,67,000
Change in OI 45,000
Bid Price 5.95
Offer Price 7.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE175.00
5.35 -3.00 -35.93% 192.85
Previous Close 8.35
Open 8.10
High 10.75
Low 4.80
Vol 5,97,000
Open Interest (OI) 1,05,000
Change in OI 36,000
Bid Price 4.10
Offer Price 5.30
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
4.05 -2.55 -38.64% 194.15
Previous Close 6.60
Open 5.65
High 9.00
Low 3.80
Vol 13,35,000
Open Interest (OI) 3,18,000
Change in OI 27,000
Bid Price 4.00
Offer Price 4.65
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
2.50 -1.65 -39.76% 195.70
Previous Close 4.15
Open 3.55
High 5.85
Low 2.25
Vol 16,83,000
Open Interest (OI) 4,86,000
Change in OI 1,23,000
Bid Price 2.25
Offer Price 2.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE140.00
0.75 -0.50 -40.00% 197.45
Previous Close 1.25
Open 1.20
High 2.05
Low 0.70
Vol 1,02,000
Open Interest (OI) 87,000
Change in OI 42,000
Bid Price 0.55
Offer Price 0.85
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
1.35 -1.05 -43.75% 196.85
Previous Close 2.40
Open 2.20
High 3.50
Low 1.30
Vol 11,73,000
Open Interest (OI) 7,62,000
Change in OI 3,33,000
Bid Price 1.25
Offer Price 1.35
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
1.90 -1.60 -45.71% 196.30
Previous Close 3.50
Open 2.10
High 2.10
Low 1.90
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.50
Offer Price 2.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE130.00
0.95 -0.85 -47.22% 197.25
Previous Close 1.80
Open 1.70
High 1.70
Low 0.30
Vol 39,000
Open Interest (OI) 39,000
Change in OI 36,000
Bid Price 0.45
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
PE165.00
3.00 -3.00 -50.00% 195.20
Previous Close 6.00
Open 3.00
High 3.00
Low 3.00
Vol 3,000
Open Interest (OI) 9,000
Change in OI -3,000
Bid Price 1.50
Offer Price 5.75
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE210.00
27.50 0.00 0.00% 170.70
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 10.75
Offer Price 18.95
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% 171.40
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 15.00
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
CE255.00
5.50 0.00 0.00% 192.70
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 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE170.00
10.50 -5.50 -34.38% 187.70
Previous Close 16.00
Open 10.50
High 10.50
Low 10.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 5.05
Offer Price 9.50
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
3.10 -6.25 -66.84% 195.10
Previous Close 9.35
Open 3.10
High 3.10
Low 3.10
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 3.00
Offer Price 4.00
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
8.50 -24.60 -74.32% 189.70
Previous Close 33.10
Open 8.50
High 8.50
Low 8.50
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 7.80
Offer Price 15.00
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