Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
182.20
Change Change %
8.00 4.59%

Updated:20 Oct, 2020, 10:59 AM IST

BSE
181.85
Change Change %
7.65 4.39%

Updated:20 Oct, 2020, 11:06 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE185.00
6.90 2.20 46.81% 175.30
Previous Close 4.70
Open 3.90
High 7.00
Low 3.90
Vol 14,94,000
Open Interest (OI) 7,41,000
Change in OI 81,000
Bid Price 6.75
Offer Price 6.90
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE190.00
5.05 1.55 44.29% 177.15
Previous Close 3.50
Open 3.30
High 5.15
Low 3.20
Vol 18,15,000
Open Interest (OI) 17,88,000
Change in OI -75,000
Bid Price 4.95
Offer Price 5.00
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE180.00
9.25 2.80 43.41% 172.95
Previous Close 6.45
Open 6.05
High 9.40
Low 6.00
Vol 31,17,000
Open Interest (OI) 11,52,000
Change in OI -1,23,000
Bid Price 9.15
Offer Price 9.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE175.00
12.20 3.65 42.69% 170.00
Previous Close 8.55
Open 8.00
High 12.30
Low 8.00
Vol 6,60,000
Open Interest (OI) 1,74,000
Change in OI -2,13,000
Bid Price 12.05
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
CE195.00
3.70 1.10 42.31% 178.50
Previous Close 2.60
Open 2.50
High 3.75
Low 2.50
Vol 6,09,000
Open Interest (OI) 5,73,000
Change in OI 9,000
Bid Price 3.55
Offer Price 3.65
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE170.00
15.65 4.50 40.36% 166.55
Previous Close 11.15
Open 10.60
High 15.65
Low 10.60
Vol 1,62,000
Open Interest (OI) 84,000
Change in OI -12,000
Bid Price 15.65
Offer Price 15.75
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE215.00
1.30 0.35 36.84% 180.90
Previous Close 0.95
Open 0.65
High 3.05
Low 0.65
Vol 1,20,000
Open Interest (OI) 7,47,000
Change in OI -9,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE200.00
2.70 0.70 35.00% 179.50
Previous Close 2.00
Open 1.75
High 2.80
Low 1.75
Vol 14,01,000
Open Interest (OI) 26,31,000
Change in OI -78,000
Bid Price 2.65
Offer Price 2.70
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE210.00
1.55 0.40 34.78% 180.65
Previous Close 1.15
Open 1.05
High 1.60
Low 1.00
Vol 5,79,000
Open Interest (OI) 21,48,000
Change in OI 69,000
Bid Price 1.50
Offer Price 1.55
Bid Quantity 81,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE205.00
2.00 0.50 33.33% 180.20
Previous Close 1.50
Open 1.40
High 2.00
Low 1.30
Vol 2,64,000
Open Interest (OI) 5,10,000
Change in OI 48,000
Bid Price 1.95
Offer Price 2.05
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE225.00
0.85 0.20 30.77% 181.35
Previous Close 0.65
Open 0.60
High 0.90
Low 0.60
Vol 1,02,000
Open Interest (OI) 5,01,000
Change in OI 9,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE220.00
0.95 0.20 26.67% 181.25
Previous Close 0.75
Open 0.70
High 1.05
Low 0.65
Vol 3,99,000
Open Interest (OI) 28,92,000
Change in OI -33,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 21,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE240.00
0.50 0.10 25.00% 181.70
Previous Close 0.40
Open 0.45
High 0.50
Low 0.40
Vol 84,000
Open Interest (OI) 8,91,000
Change in OI -15,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 27,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE235.00
0.50 0.10 25.00% 181.70
Previous Close 0.40
Open 0.50
High 0.50
Low 0.50
Vol 9,000
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 18,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE160.00
21.00 3.30 18.64% 161.20
Previous Close 17.70
Open 19.45
High 21.00
Low 19.45
Vol 6,000
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 23.40
Offer Price 24.95
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
0.65 0.10 18.18% 181.55
Previous Close 0.55
Open 0.45
High 0.70
Low 0.40
Vol 87,000
Open Interest (OI) 10,92,000
Change in OI -18,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE150.00
29.85 3.50 13.28% 152.35
Previous Close 26.35
Open 29.35
High 29.85
Low 29.35
Vol 15,000
Open Interest (OI) 6,000
Change in OI -3,000
Bid Price 31.30
Offer Price 35.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE135.00
1.65 0.00 0.00% 180.55
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 2.35
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE225.00
27.95 0.00 0.00% 154.25
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 39.50
Offer Price 59.50
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE215.00
40.00 0.00 0.00% 142.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
Change in OI 0
Bid Price 28.15
Offer Price 34.30
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE130.00
0.40 0.00 0.00% 181.80
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 3,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 21,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE220.00
45.30 0.00 0.00% 136.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 37.85
Offer Price 39.10
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE230.00
49.05 0.00 0.00% 133.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 47.60
Offer Price 48.70
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
0.20 0.00 0.00% 182.00
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 27,000
Open Interest (OI) 2,58,000
Change in OI -9,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 15,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE250.00
0.30 0.00 0.00% 181.90
Previous Close 0.30
Open 0.30
High 0.40
Low 0.25
Vol 51,000
Open Interest (OI) 8,91,000
Change in OI -18,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 12,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE250.00
41.10 0.00 0.00% 141.10
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 62.45
Offer Price 82.50
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE210.00
33.05 0.00 0.00% 149.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,01,000
Change in OI 0
Bid Price 28.90
Offer Price 29.35
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE240.00
34.95 0.00 0.00% 147.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 51.20
Offer Price 72.40
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE245.00
0.40 0.00 0.00% 181.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE120.00
0.15 0.00 0.00% 182.05
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 0.05
Offer Price 0.30
Bid Quantity 39,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE145.00
1.10 0.00 0.00% 181.10
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 0.25
Offer Price 2.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE255.00
0.25 0.00 0.00% 181.95
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 9,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE205.00
25.55 -5.20 -16.91% 156.65
Previous Close 30.75
Open 25.55
High 25.55
Low 25.55
Vol 3,000
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 24.20
Offer Price 25.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE195.00
17.15 -5.15 -23.09% 165.05
Previous Close 22.30
Open 19.30
High 19.30
Low 17.15
Vol 12,000
Open Interest (OI) 1,98,000
Change in OI 0
Bid Price 16.00
Offer Price 16.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE200.00
20.50 -6.45 -23.93% 161.70
Previous Close 26.95
Open 25.00
High 25.00
Low 20.50
Vol 42,000
Open Interest (OI) 12,39,000
Change in OI 3,000
Bid Price 20.10
Offer Price 20.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE190.00
12.60 -5.85 -31.71% 169.60
Previous Close 18.45
Open 19.85
High 19.85
Low 12.60
Vol 78,000
Open Interest (OI) 4,47,000
Change in OI -3,000
Bid Price 12.50
Offer Price 12.80
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE185.00
9.50 -5.35 -36.03% 172.70
Previous Close 14.85
Open 10.90
High 10.90
Low 9.35
Vol 48,000
Open Interest (OI) 1,41,000
Change in OI 21,000
Bid Price 9.50
Offer Price 9.65
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE180.00
6.95 -4.70 -40.34% 175.25
Previous Close 11.65
Open 11.45
High 11.45
Low 6.85
Vol 8,28,000
Open Interest (OI) 8,58,000
Change in OI 57,000
Bid Price 6.90
Offer Price 7.00
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE175.00
4.90 -3.85 -44.00% 177.30
Previous Close 8.75
Open 7.95
High 8.15
Low 4.85
Vol 6,57,000
Open Interest (OI) 4,44,000
Change in OI -9,000
Bid Price 4.90
Offer Price 5.00
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE140.00
0.50 -0.40 -44.44% 181.70
Previous Close 0.90
Open 0.75
High 0.75
Low 0.50
Vol 1,56,000
Open Interest (OI) 4,29,000
Change in OI -12,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE170.00
3.50 -2.90 -45.31% 178.70
Previous Close 6.40
Open 7.45
High 7.45
Low 3.45
Vol 7,59,000
Open Interest (OI) 8,34,000
Change in OI -18,000
Bid Price 3.45
Offer Price 3.50
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE165.00
2.40 -2.20 -47.83% 179.80
Previous Close 4.60
Open 4.30
High 4.30
Low 2.40
Vol 3,60,000
Open Interest (OI) 3,36,000
Change in OI 27,000
Bid Price 2.30
Offer Price 2.40
Bid Quantity 21,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE155.00
1.15 -1.10 -48.89% 181.05
Previous Close 2.25
Open 1.75
High 1.80
Low 1.15
Vol 1,05,000
Open Interest (OI) 69,000
Change in OI -42,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 24,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE150.00
0.80 -0.80 -50.00% 181.40
Previous Close 1.60
Open 1.40
High 1.60
Low 0.75
Vol 5,64,000
Open Interest (OI) 8,22,000
Change in OI -90,000
Bid Price 0.75
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE160.00
1.60 -1.70 -51.52% 180.60
Previous Close 3.30
Open 3.20
High 3.20
Low 1.60
Vol 6,90,000
Open Interest (OI) 7,62,000
Change in OI 42,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 42,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE220.00
5.15 1.20 30.38% 177.05
Previous Close 3.95
Open 4.10
High 5.15
Low 4.10
Vol 57,000
Open Interest (OI) 2,61,000
Change in OI -9,000
Bid Price 4.75
Offer Price 6.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE200.00
9.40 1.60 20.51% 172.80
Previous Close 7.80
Open 8.00
High 9.85
Low 8.00
Vol 42,000
Open Interest (OI) 78,000
Change in OI 24,000
Bid Price 9.40
Offer Price 9.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE190.00
12.70 2.15 20.38% 169.50
Previous Close 10.55
Open 11.45
High 12.70
Low 11.00
Vol 33,000
Open Interest (OI) 42,000
Change in OI 15,000
Bid Price 12.40
Offer Price 12.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE180.00
14.95 0.45 3.10% 167.25
Previous Close 14.50
Open 14.90
High 14.95
Low 14.90
Vol 6,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 16.50
Offer Price 17.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE140.00
3.00 0.00 0.00% 179.20
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 2.00
Offer Price 4.90
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE230.00
6.25 0.00 0.00% 175.95
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 0.35
Offer Price 6.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE190.00
23.20 0.00 0.00% 159.00
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 18.60
Offer Price 20.75
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE250.00
5.80 0.00 0.00% 176.40
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 1.15
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE200.00
32.00 0.00 0.00% 150.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 25.90
Offer Price 29.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE210.00
26.80 0.00 0.00% 155.40
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 22.80
Offer Price 43.45
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE255.00
5.50 0.00 0.00% 176.70
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
PE175.00
9.90 0.00 0.00% 172.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 8.65
Offer Price 16.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE210.00
5.60 -0.40 -6.67% 176.60
Previous Close 6.00
Open 5.60
High 5.60
Low 5.60
Vol 3,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 6.45
Offer Price 7.25
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE170.00
10.00 -3.00 -23.08% 172.20
Previous Close 13.00
Open 10.70
High 10.70
Low 9.35
Vol 36,000
Open Interest (OI) 60,000
Change in OI 15,000
Bid Price 9.35
Offer Price 10.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE160.00
6.50 -2.10 -24.42% 175.70
Previous Close 8.60
Open 8.00
High 8.00
Low 6.50
Vol 21,000
Open Interest (OI) 99,000
Change in OI 0
Bid Price 5.95
Offer Price 6.55
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE150.00
4.10 -1.45 -26.13% 178.10
Previous Close 5.55
Open 4.30
High 4.30
Low 4.05
Vol 21,000
Open Interest (OI) 51,000
Change in OI 3,000
Bid Price 3.15
Offer Price 4.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE180.00
14.00 -5.35 -27.65% 168.20
Previous Close 19.35
Open 14.00
High 14.00
Low 14.00
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 12.35
Offer Price 15.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE240.00
2.75 -3.55 -56.35% 179.45
Previous Close 6.30
Open 2.75
High 2.75
Low 2.75
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 1.55
Offer Price 3.60
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
CE210.00
28.00 0.00 0.00% 154.20
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 6.05
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0

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