Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
206.20
Change Change %
0.60 0.29%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
206.30
Change Change %
0.55 0.27%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE175.00
40.10 17.05 73.97% 166.10
Previous Close 23.05
Open 37.45
High 40.10
Low 37.45
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 35.70
Offer Price 38.75
Bid Quantity 20,400
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE195.00
23.00 0.35 1.55% 183.20
Previous Close 22.65
Open 22.30
High 23.05
Low 20.90
Vol 27,200
Open Interest (OI) 39,100
Change in OI 0
Bid Price 23.35
Offer Price 24.55
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE200.00
21.00 0.15 0.72% 185.20
Previous Close 20.85
Open 20.50
High 23.50
Low 18.05
Vol 10,82,900
Open Interest (OI) 10,21,700
Change in OI 13,600
Bid Price 20.65
Offer Price 21.00
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE170.00
40.45 0.10 0.25% 165.75
Previous Close 40.35
Open 39.30
High 41.85
Low 38.90
Vol 25,500
Open Interest (OI) 1,97,200
Change in OI -1,700
Bid Price 41.25
Offer Price 42.35
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE215.00
28.30 0.00 0.00% 177.90
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 19.90
Offer Price 21.15
Bid Quantity 13,600
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE140.00
55.00 0.00 0.00% 151.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 66.30
Offer Price 70.45
Bid Quantity 5,100
Offer Quantity 20,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE185.00
28.55 0.00 0.00% 177.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,700
Change in OI 0
Bid Price 29.60
Offer Price 30.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE150.00
54.60 0.00 0.00% 151.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,400
Change in OI 0
Bid Price 56.85
Offer Price 60.15
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE110.00
69.00 0.00 0.00% 137.20
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 83.25
Offer Price 110.90
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE110.00
0.65 0.00 0.00% 205.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 0.30
Offer Price 0.60
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE120.00
39.65 0.00 0.00% 166.55
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 74.30
Offer Price 99.35
Bid Quantity 39,100
Offer Quantity 39,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE60.00
2.30 0.00 0.00% 203.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE145.00
2.50 0.00 0.00% 203.70
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 1.30
Bid Quantity 18,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE205.00
18.25 -0.05 -0.27% 187.95
Previous Close 18.30
Open 19.05
High 20.50
Low 15.85
Vol 4,64,100
Open Interest (OI) 1,30,900
Change in OI 10,200
Bid Price 17.70
Offer Price 18.50
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE160.00
48.55 -0.50 -1.02% 157.65
Previous Close 49.05
Open 50.00
High 50.20
Low 46.25
Vol 11,900
Open Interest (OI) 64,600
Change in OI -3,400
Bid Price 49.05
Offer Price 51.15
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE190.00
26.50 -0.30 -1.12% 179.70
Previous Close 26.80
Open 25.40
High 29.30
Low 23.70
Vol 2,34,600
Open Interest (OI) 2,29,500
Change in OI -32,300
Bid Price 26.35
Offer Price 27.75
Bid Quantity 1,700
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE180.00
33.40 -0.45 -1.33% 172.80
Previous Close 33.85
Open 32.50
High 35.15
Low 30.15
Vol 1,00,300
Open Interest (OI) 2,36,300
Change in OI -17,000
Bid Price 33.45
Offer Price 34.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE215.00
13.70 -0.30 -2.14% 192.50
Previous Close 14.00
Open 14.00
High 16.00
Low 12.00
Vol 2,14,200
Open Interest (OI) 85,000
Change in OI 40,800
Bid Price 13.30
Offer Price 14.20
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE210.00
15.80 -0.35 -2.17% 190.40
Previous Close 16.15
Open 16.15
High 18.40
Low 13.80
Vol 32,53,800
Open Interest (OI) 8,75,500
Change in OI 4,14,800
Bid Price 15.65
Offer Price 15.80
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE220.00
11.80 -0.40 -3.28% 194.40
Previous Close 12.20
Open 11.65
High 14.20
Low 10.10
Vol 27,88,000
Open Interest (OI) 12,61,400
Change in OI -5,100
Bid Price 11.55
Offer Price 11.85
Bid Quantity 6,800
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE230.00
8.65 -0.55 -5.98% 197.55
Previous Close 9.20
Open 8.75
High 10.65
Low 7.55
Vol 16,32,000
Open Interest (OI) 5,79,700
Change in OI -56,100
Bid Price 8.40
Offer Price 8.70
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE130.00
0.70 -0.05 -6.67% 205.50
Previous Close 0.75
Open 0.60
High 0.75
Low 0.60
Vol 25,500
Open Interest (OI) 1,12,200
Change in OI -10,200
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE210.00
17.45 -1.55 -8.16% 188.75
Previous Close 19.00
Open 19.90
High 21.00
Low 17.45
Vol 2,85,600
Open Interest (OI) 1,24,100
Change in OI 68,000
Bid Price 16.90
Offer Price 18.00
Bid Quantity 15,300
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE220.00
23.45 -2.10 -8.22% 182.75
Previous Close 25.55
Open 26.30
High 26.90
Low 23.45
Vol 68,000
Open Interest (OI) 59,500
Change in OI 5,100
Bid Price 22.95
Offer Price 24.10
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE205.00
15.35 -1.80 -10.50% 190.85
Previous Close 17.15
Open 17.50
High 18.20
Low 15.15
Vol 2,15,900
Open Interest (OI) 64,600
Change in OI 28,900
Bid Price 14.60
Offer Price 15.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE225.00
9.80 -1.20 -10.91% 196.40
Previous Close 11.00
Open 9.00
High 12.15
Low 9.00
Vol 74,800
Open Interest (OI) 27,200
Change in OI 17,000
Bid Price 9.70
Offer Price 10.70
Bid Quantity 5,100
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE185.00
7.75 -0.95 -10.92% 198.45
Previous Close 8.70
Open 9.50
High 9.50
Low 7.15
Vol 57,800
Open Interest (OI) 71,400
Change in OI -13,600
Bid Price 6.85
Offer Price 7.50
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE235.00
7.15 -0.90 -11.18% 199.05
Previous Close 8.05
Open 8.30
High 9.15
Low 6.45
Vol 1,15,600
Open Interest (OI) 96,900
Change in OI 32,300
Bid Price 7.10
Offer Price 7.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE230.00
33.35 -5.15 -13.38% 172.85
Previous Close 38.50
Open 33.50
High 33.50
Low 33.35
Vol 3,400
Open Interest (OI) 25,500
Change in OI 0
Bid Price 28.65
Offer Price 31.60
Bid Quantity 10,200
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE170.00
3.95 -0.65 -14.13% 202.25
Previous Close 4.60
Open 4.00
High 4.80
Low 3.50
Vol 3,72,300
Open Interest (OI) 7,48,000
Change in OI 11,900
Bid Price 3.50
Offer Price 4.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE195.00
10.55 -1.90 -15.26% 195.65
Previous Close 12.45
Open 12.50
High 12.65
Low 10.55
Vol 2,29,500
Open Interest (OI) 1,05,400
Change in OI 25,500
Bid Price 10.00
Offer Price 10.80
Bid Quantity 13,600
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE200.00
12.40 -2.30 -15.65% 193.80
Previous Close 14.70
Open 14.75
High 15.70
Low 12.40
Vol 17,17,000
Open Interest (OI) 3,75,700
Change in OI 40,800
Bid Price 12.20
Offer Price 12.80
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE175.00
4.85 -0.90 -15.65% 201.35
Previous Close 5.75
Open 5.75
High 5.95
Low 4.70
Vol 1,81,900
Open Interest (OI) 1,54,700
Change in OI 1,700
Bid Price 4.50
Offer Price 4.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE190.00
8.70 -1.65 -15.94% 197.50
Previous Close 10.35
Open 10.55
High 11.35
Low 8.70
Vol 8,80,600
Open Interest (OI) 5,44,000
Change in OI 25,500
Bid Price 8.50
Offer Price 8.75
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE180.00
5.65 -1.55 -21.53% 200.55
Previous Close 7.20
Open 7.00
High 7.75
Low 5.65
Vol 8,44,900
Open Interest (OI) 5,18,500
Change in OI 59,500
Bid Price 5.55
Offer Price 6.20
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE120.00
0.45 -0.15 -25.00% 205.75
Previous Close 0.60
Open 0.65
High 0.65
Low 0.45
Vol 11,900
Open Interest (OI) 39,100
Change in OI 1,700
Bid Price 0.45
Offer Price 0.50
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE160.00
2.20 -0.75 -25.42% 204.00
Previous Close 2.95
Open 2.55
High 3.20
Low 2.05
Vol 2,82,200
Open Interest (OI) 9,60,500
Change in OI -37,400
Bid Price 2.00
Offer Price 2.45
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE165.00
3.95 -1.45 -26.85% 202.25
Previous Close 5.40
Open 2.35
High 4.55
Low 2.35
Vol 5,100
Open Interest (OI) 18,700
Change in OI 0
Bid Price 2.50
Offer Price 3.60
Bid Quantity 1,700
Offer Quantity 23,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE140.00
0.95 -0.35 -26.92% 205.25
Previous Close 1.30
Open 1.20
High 1.30
Low 0.90
Vol 45,900
Open Interest (OI) 3,07,700
Change in OI -17,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE150.00
1.30 -0.75 -36.59% 204.90
Previous Close 2.05
Open 2.15
High 2.15
Low 1.25
Vol 4,40,300
Open Interest (OI) 5,95,000
Change in OI -95,200
Bid Price 1.25
Offer Price 1.40
Bid Quantity 5,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE155.00
1.20 -1.65 -57.89% 205.00
Previous Close 2.85
Open 1.20
High 1.20
Low 1.20
Vol 1,700
Open Interest (OI) 8,500
Change in OI 0
Bid Price 1.05
Offer Price 2.10
Bid Quantity 1,700
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
CE240.00
6.20 -10.65 -63.20% 200.00
Previous Close 16.85
Open 6.00
High 8.15
Low 5.50
Vol 2,36,300
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 6.00
Offer Price 6.40
Bid Quantity 18,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE240.00
39.05 -73.95 -65.44% 167.15
Previous Close 113.00
Open 39.05
High 39.05
Low 39.05
Vol 1,700
Open Interest (OI) 0
Change in OI 0
Bid Price 36.55
Offer Price 39.95
Bid Quantity 3,400
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
25-06-2020
OPTSTK
PE90.00
0.15 -0.35 -70.00% 206.05
Previous Close 0.50
Open 0.50
High 0.50
Low 0.15
Vol 3,400
Open Interest (OI) 3,400
Change in OI 1,700
Bid Price 0.10
Offer Price 0.40
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-07-2020
OPTSTK
CE230.00
16.95 3.90 29.89% 189.25
Previous Close 13.05
Open 18.50
High 18.50
Low 16.95
Vol 6,000
Open Interest (OI) 33,000
Change in OI 6,000
Bid Price 15.30
Offer Price 17.75
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-07-2020
OPTSTK
CE225.00
12.05 0.00 0.00% 194.15
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 16.75
Offer Price 21.70
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-07-2020
OPTSTK
PE160.00
9.15 0.00 0.00% 197.05
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 6.15
Offer Price 10.00
Bid Quantity 48,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-07-2020
OPTSTK
PE170.00
12.50 0.00 0.00% 193.70
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 9.45
Offer Price 12.00
Bid Quantity 18,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-07-2020
OPTSTK
PE130.00
5.75 0.00 0.00% 200.45
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 1.30
Offer Price 4.45
Bid Quantity 12,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-07-2020
OPTSTK
PE140.00
7.45 0.00 0.00% 198.75
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 2.70
Offer Price 5.35
Bid Quantity 9,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-07-2020
OPTSTK
CE200.00
19.00 0.00 0.00% 187.20
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 29.00
Offer Price 32.70
Bid Quantity 3,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-07-2020
OPTSTK
CE220.00
20.00 -4.95 -19.84% 186.20
Previous Close 24.95
Open 20.00
High 20.00
Low 20.00
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 18.40
Offer Price 23.35
Bid Quantity 30,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-07-2020
OPTSTK
PE150.00
6.05 -1.90 -23.90% 200.15
Previous Close 7.95
Open 5.00
High 6.05
Low 5.00
Vol 12,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 4.40
Offer Price 6.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-07-2020
OPTSTK
PE175.00
12.85 -13.10 -50.48% 193.35
Previous Close 25.95
Open 12.85
High 12.85
Low 12.85
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 10.95
Offer Price 14.00
Bid Quantity 3,000
Offer Quantity 30,000

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