Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
149.85
Change Change %
6.70 4.68%

Updated:09 Apr, 2020, 15:59 PM IST

BSE
149.95
Change Change %
7.15 5.01%

Updated:09 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE140.00
20.20 0.05 0.25% 129.65
Previous Close 20.15
Open 18.00
High 21.50
Low 17.90
Vol 4,55,600
Open Interest (OI) 2,09,100
Change in OI -1,08,800
Bid Price 19.05
Offer Price 20.20
Bid Quantity 3,400
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE110.00
40.05 0.00 0.00% 109.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,300
Change in OI 0
Bid Price 41.10
Offer Price 46.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE110.00
4.15 0.00 0.00% 145.70
Previous Close 4.15
Open 4.15
High 4.15
Low 4.15
Vol 1,700
Open Interest (OI) 42,500
Change in OI 0
Bid Price 3.65
Offer Price 5.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE320.00
0.30 0.00 0.00% 149.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 10,200
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE130.00
28.05 0.00 0.00% 121.80
Previous Close 28.05
Open 25.85
High 29.05
Low 25.85
Vol 74,800
Open Interest (OI) 56,100
Change in OI -27,200
Bid Price 25.85
Offer Price 27.95
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE130.00
7.45 0.00 0.00% 142.40
Previous Close 7.45
Open 9.25
High 10.10
Low 7.45
Vol 1,85,300
Open Interest (OI) 74,800
Change in OI -8,500
Bid Price 7.40
Offer Price 8.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE80.00
1.75 0.00 0.00% 148.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,900
Change in OI 0
Bid Price 0.80
Offer Price 1.70
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE220.00
0.75 0.00 0.00% 149.10
Previous Close 0.75
Open 0.95
High 1.10
Low 0.75
Vol 6,800
Open Interest (OI) 17,000
Change in OI 3,400
Bid Price 0.80
Offer Price 2.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE220.00
98.00 0.00 0.00% 51.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 65.75
Offer Price 75.10
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE90.00
3.05 0.00 0.00% 146.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 0.40
Offer Price 4.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE340.00
1.00 0.00 0.00% 148.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,900
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 34,000
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE120.00
35.15 0.00 0.00% 114.70
Previous Close 35.15
Open 35.00
High 36.80
Low 33.65
Vol 23,800
Open Interest (OI) 59,500
Change in OI -17,000
Bid Price 34.70
Offer Price 36.05
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE280.00
0.20 0.00 0.00% 149.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE280.00
150.00 0.00 0.00% 0.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,900
Change in OI 0
Bid Price 125.40
Offer Price 135.20
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE160.00
8.95 0.00 0.00% 140.90
Previous Close 8.95
Open 8.65
High 10.50
Low 8.00
Vol 5,84,800
Open Interest (OI) 3,85,900
Change in OI 45,900
Bid Price 7.90
Offer Price 8.95
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE160.00
45.95 0.00 0.00% 103.90
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 17.70
Offer Price 21.10
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE260.00
0.45 0.00 0.00% 149.40
Previous Close 0.45
Open 0.50
High 0.50
Low 0.45
Vol 8,500
Open Interest (OI) 15,300
Change in OI 3,400
Bid Price 0.45
Offer Price 0.55
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE260.00
130.00 0.00 0.00% 19.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 105.70
Offer Price 115.20
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE40.00
0.30 0.00 0.00% 149.55
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,700
Open Interest (OI) 8,500
Change in OI 0
Bid Price 0.30
Offer Price 2.80
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE60.00
0.55 0.00 0.00% 149.30
Previous Close 0.55
Open 0.40
High 0.55
Low 0.40
Vol 18,700
Open Interest (OI) 1,20,700
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 28,900
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE200.00
53.35 0.00 0.00% 96.50
Previous Close 53.35
Open 53.35
High 53.35
Low 53.35
Vol 1,700
Open Interest (OI) 20,400
Change in OI 0
Bid Price 44.80
Offer Price 53.25
Bid Quantity 39,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE300.00
0.30 0.00 0.00% 149.55
Previous Close 0.30
Open 0.40
High 0.40
Low 0.30
Vol 15,300
Open Interest (OI) 1,90,400
Change in OI -1,700
Bid Price 0.30
Offer Price 0.40
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE300.00
170.00 0.00 0.00% 20.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,600
Change in OI 0
Bid Price 145.45
Offer Price 154.35
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE100.00
2.80 0.00 0.00% 147.05
Previous Close 2.80
Open 2.85
High 3.30
Low 2.80
Vol 40,800
Open Interest (OI) 1,95,500
Change in OI 10,200
Bid Price 2.90
Offer Price 3.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE240.00
0.50 0.00 0.00% 149.35
Previous Close 0.50
Open 0.75
High 0.75
Low 0.30
Vol 11,900
Open Interest (OI) 15,300
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE240.00
119.85 0.00 0.00% 30.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 85.95
Offer Price 94.85
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE150.00
13.00 0.00 0.00% 136.85
Previous Close 13.00
Open 13.40
High 14.50
Low 13.00
Vol 10,200
Open Interest (OI) 8,500
Change in OI 6,800
Bid Price 12.55
Offer Price 18.60
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE150.00
13.10 -0.20 -1.50% 136.75
Previous Close 13.30
Open 12.70
High 15.05
Low 12.25
Vol 5,23,600
Open Interest (OI) 2,95,800
Change in OI 1,73,400
Bid Price 12.50
Offer Price 13.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE120.00
5.80 -0.10 -1.69% 144.05
Previous Close 5.90
Open 6.40
High 6.75
Low 5.60
Vol 1,49,600
Open Interest (OI) 1,87,000
Change in OI -5,100
Bid Price 5.90
Offer Price 6.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE200.00
1.85 -0.05 -2.63% 148.00
Previous Close 1.90
Open 2.00
High 2.25
Low 1.75
Vol 1,22,400
Open Interest (OI) 2,05,700
Change in OI 3,400
Bid Price 1.75
Offer Price 1.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE140.00
10.15 -0.35 -3.33% 139.70
Previous Close 10.50
Open 12.20
High 12.25
Low 10.00
Vol 2,19,300
Open Interest (OI) 1,17,300
Change in OI -1,700
Bid Price 10.70
Offer Price 10.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE180.00
3.70 -0.20 -5.13% 146.15
Previous Close 3.90
Open 4.55
High 4.80
Low 3.50
Vol 1,70,000
Open Interest (OI) 1,32,600
Change in OI -8,500
Bid Price 3.55
Offer Price 3.85
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE170.00
4.95 -0.85 -14.66% 144.90
Previous Close 5.80
Open 6.50
High 7.40
Low 4.95
Vol 59,500
Open Interest (OI) 25,500
Change in OI 15,300
Bid Price 4.90
Offer Price 7.55
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
28-05-2020
OPTSTK
CE220.00
10.00 0.00 0.00% 139.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,700
Change in OI 0
Bid Price 1.10
Offer Price 13.40
Bid Quantity 1,700
Offer Quantity 3,400

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