Profit

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
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 3,000
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
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 3,000
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
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 9,000
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
Change in OI 0
Bid Price 0.10
Offer Price 1.25
Bid Quantity 30,000
Offer Quantity 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
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 3,000
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
Change in OI 0
Bid Price 10.15
Offer Price 11.55
Bid Quantity 3,000
Offer Quantity 6,000
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
Change in OI 0
Bid Price 2.00
Offer Price 3.95
Bid Quantity 3,000
Offer Quantity 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
Change in OI 0
Bid Price 0.15
Offer Price 7.20
Bid Quantity 3,000
Offer Quantity 57,000
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
Change in OI 0
Bid Price 0.15
Offer Price 7.15
Bid Quantity 3,000
Offer Quantity 3,000
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
Change in OI 0
Bid Price 3.55
Offer Price 9.70
Bid Quantity 57,000
Offer Quantity 57,000
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
Change in OI 0
Bid Price 0.90
Offer Price 2.00
Bid Quantity 9,000
Offer Quantity 3,000
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
Change in OI 0
Bid Price 3.85
Offer Price 10.80
Bid Quantity 57,000
Offer Quantity 3,000
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
Change in OI 0
Bid Price 15.10
Offer Price 28.45
Bid Quantity 3,000
Offer Quantity 3,000
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
Change in OI 0
Bid Price 5.75
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
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
Change in OI 0
Bid Price 13.60
Offer Price 18.50
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