Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
220.30
Change Change %
-0.80 -0.36%

Updated:18 Sep, 2020, 15:58 PM IST

BSE
220.10
Change Change %
-1.05 -0.47%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE190.00
37.75 4.05 12.02% 182.55
Previous Close 33.70
Open 37.50
High 37.75
Low 37.50
Vol 6,000
Open Interest (OI) 30,000
Change in OI -3,000
Bid Price 27.20
Offer Price 31.10
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE230.00
13.45 0.20 1.51% 206.85
Previous Close 13.25
Open 12.10
High 13.45
Low 10.00
Vol 2,31,000
Open Interest (OI) 2,22,000
Change in OI 24,000
Bid Price 12.90
Offer Price 13.55
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE135.00
1.00 0.00 0.00% 219.30
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE130.00
0.20 0.00 0.00% 220.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE140.00
59.40 0.00 0.00% 160.90
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 73.50
Offer Price 89.35
Bid Quantity 15,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE185.00
39.25 0.00 0.00% 181.05
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 34.45
Offer Price 39.75
Bid Quantity 24,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE170.00
48.45 0.00 0.00% 171.85
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 49.85
Offer Price 55.95
Bid Quantity 9,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE180.00
42.70 0.00 0.00% 177.60
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 36.65
Offer Price 45.00
Bid Quantity 24,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE150.00
65.00 0.00 0.00% 155.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 64.50
Offer Price 78.15
Bid Quantity 15,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE110.00
0.05 0.00 0.00% 220.25
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE245.00
40.30 0.00 0.00% 180.00
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 21.45
Offer Price 28.40
Bid Quantity 9,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE115.00
0.50 0.00 0.00% 219.80
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE120.00
0.20 0.00 0.00% 220.10
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 0.05
Offer Price 0.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE165.00
53.50 0.00 0.00% 166.80
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 49.45
Offer Price 61.60
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE155.00
0.75 0.00 0.00% 219.55
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 0.05
Offer Price 2.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE145.00
54.80 0.00 0.00% 165.50
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 68.00
Offer Price 83.90
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE100.00
0.05 0.00 0.00% 220.25
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE175.00
31.05 0.00 0.00% 189.25
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 34.80
Offer Price 51.50
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE160.00
62.10 -0.35 -0.56% 158.20
Previous Close 62.45
Open 62.25
High 62.25
Low 62.10
Vol 6,000
Open Interest (OI) 51,000
Change in OI -3,000
Bid Price 54.45
Offer Price 66.85
Bid Quantity 24,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE240.00
21.00 -0.20 -0.94% 199.30
Previous Close 21.20
Open 20.35
High 21.00
Low 17.75
Vol 48,000
Open Interest (OI) 1,17,000
Change in OI 6,000
Bid Price 19.25
Offer Price 21.95
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE195.00
26.75 -1.00 -3.60% 193.55
Previous Close 27.75
Open 28.45
High 28.45
Low 26.75
Vol 6,000
Open Interest (OI) 36,000
Change in OI -3,000
Bid Price 21.55
Offer Price 26.60
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE225.00
9.65 -0.65 -6.31% 210.65
Previous Close 10.30
Open 10.00
High 10.20
Low 7.10
Vol 11,85,000
Open Interest (OI) 3,09,000
Change in OI 69,000
Bid Price 9.00
Offer Price 10.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE200.00
21.80 -2.10 -8.79% 198.50
Previous Close 23.90
Open 25.20
High 28.45
Low 21.80
Vol 2,94,000
Open Interest (OI) 9,84,000
Change in OI -18,000
Bid Price 21.25
Offer Price 22.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE205.00
17.60 -3.40 -16.19% 202.70
Previous Close 21.00
Open 22.80
High 23.50
Low 17.60
Vol 30,000
Open Interest (OI) 90,000
Change in OI -15,000
Bid Price 16.85
Offer Price 17.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE220.00
6.30 -1.30 -17.11% 214.00
Previous Close 7.60
Open 6.95
High 7.75
Low 5.00
Vol 36,63,000
Open Interest (OI) 9,30,000
Change in OI 1,17,000
Bid Price 5.15
Offer Price 6.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE210.00
12.80 -2.85 -18.21% 207.50
Previous Close 15.65
Open 13.00
High 19.45
Low 12.80
Vol 5,19,000
Open Interest (OI) 5,19,000
Change in OI -93,000
Bid Price 12.45
Offer Price 13.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE215.00
4.40 -1.25 -22.12% 215.90
Previous Close 5.65
Open 5.45
High 5.50
Low 3.55
Vol 15,18,000
Open Interest (OI) 3,45,000
Change in OI -3,000
Bid Price 3.55
Offer Price 4.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE215.00
9.50 -3.00 -24.00% 210.80
Previous Close 12.50
Open 12.70
High 15.55
Low 9.50
Vol 6,12,000
Open Interest (OI) 3,12,000
Change in OI 15,000
Bid Price 8.45
Offer Price 10.20
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE180.00
0.40 -0.15 -27.27% 219.90
Previous Close 0.55
Open 0.50
High 0.50
Low 0.30
Vol 3,03,000
Open Interest (OI) 6,03,000
Change in OI -1,41,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE170.00
0.25 -0.10 -28.57% 220.05
Previous Close 0.35
Open 0.25
High 0.30
Low 0.15
Vol 66,000
Open Interest (OI) 4,29,000
Change in OI -33,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE220.00
6.80 -2.75 -28.80% 213.50
Previous Close 9.55
Open 10.35
High 12.25
Low 6.70
Vol 42,93,000
Open Interest (OI) 14,19,000
Change in OI -93,000
Bid Price 6.80
Offer Price 7.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE205.00
2.00 -0.85 -29.82% 218.30
Previous Close 2.85
Open 2.55
High 2.75
Low 1.75
Vol 5,64,000
Open Interest (OI) 2,55,000
Change in OI 45,000
Bid Price 1.85
Offer Price 2.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE210.00
2.80 -1.20 -30.00% 217.50
Previous Close 4.00
Open 2.70
High 3.95
Low 2.45
Vol 19,05,000
Open Interest (OI) 8,82,000
Change in OI -33,000
Bid Price 2.70
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE190.00
0.70 -0.30 -30.00% 219.60
Previous Close 1.00
Open 0.90
High 0.90
Low 0.55
Vol 1,95,000
Open Interest (OI) 5,88,000
Change in OI -63,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE225.00
4.90 -2.30 -31.94% 215.40
Previous Close 7.20
Open 7.85
High 9.40
Low 4.70
Vol 70,44,000
Open Interest (OI) 12,06,000
Change in OI 2,52,000
Bid Price 4.75
Offer Price 5.00
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE140.00
0.10 -0.05 -33.33% 220.20
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 3,000
Open Interest (OI) 69,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 45,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE160.00
0.20 -0.10 -33.33% 220.10
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 60,000
Open Interest (OI) 2,82,000
Change in OI -39,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 33,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE230.00
3.55 -1.95 -35.45% 216.75
Previous Close 5.50
Open 5.90
High 7.00
Low 3.45
Vol 70,68,000
Open Interest (OI) 22,98,000
Change in OI -24,000
Bid Price 3.50
Offer Price 3.60
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE185.00
0.45 -0.25 -35.71% 219.85
Previous Close 0.70
Open 0.60
High 0.65
Low 0.45
Vol 63,000
Open Interest (OI) 90,000
Change in OI -24,000
Bid Price 0.30
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE165.00
0.25 -0.15 -37.50% 220.05
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE195.00
0.90 -0.55 -37.93% 219.40
Previous Close 1.45
Open 1.10
High 1.15
Low 0.90
Vol 2,79,000
Open Interest (OI) 2,85,000
Change in OI -6,000
Bid Price 0.80
Offer Price 0.95
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE200.00
1.30 -0.80 -38.10% 219.00
Previous Close 2.10
Open 2.00
High 2.00
Low 1.30
Vol 15,60,000
Open Interest (OI) 14,40,000
Change in OI -42,000
Bid Price 1.20
Offer Price 1.70
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE235.00
2.30 -1.75 -43.21% 218.00
Previous Close 4.05
Open 4.30
High 5.20
Low 2.25
Vol 17,94,000
Open Interest (OI) 5,19,000
Change in OI 1,29,000
Bid Price 0.90
Offer Price 3.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE240.00
1.50 -1.50 -50.00% 218.80
Previous Close 3.00
Open 3.10
High 3.70
Low 1.45
Vol 37,41,000
Open Interest (OI) 20,31,000
Change in OI 3,33,000
Bid Price 1.30
Offer Price 1.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE150.00
0.10 -0.10 -50.00% 220.20
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 51,000
Open Interest (OI) 3,09,000
Change in OI -24,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 24,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE245.00
1.10 -1.15 -51.11% 219.20
Previous Close 2.25
Open 2.30
High 2.55
Low 1.05
Vol 6,81,000
Open Interest (OI) 3,66,000
Change in OI -45,000
Bid Price 0.70
Offer Price 1.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE255.00
0.60 -0.70 -53.85% 219.70
Previous Close 1.30
Open 1.35
High 1.35
Low 0.50
Vol 3,27,000
Open Interest (OI) 3,36,000
Change in OI 6,000
Bid Price 0.50
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE250.00
0.80 -0.95 -54.29% 219.50
Previous Close 1.75
Open 2.00
High 2.00
Low 0.70
Vol 21,06,000
Open Interest (OI) 11,76,000
Change in OI -84,000
Bid Price 0.70
Offer Price 0.85
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
CE260.00
0.35 -0.65 -65.00% 219.95
Previous Close 1.00
Open 1.00
High 1.15
Low 0.35
Vol 4,71,000
Open Interest (OI) 4,62,000
Change in OI -66,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE250.00
26.20 -52.60 -66.75% 194.10
Previous Close 78.80
Open 29.00
High 29.00
Low 26.20
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 26.40
Offer Price 34.25
Bid Quantity 15,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE175.00
0.30 -0.65 -68.42% 220.00
Previous Close 0.95
Open 0.30
High 0.30
Low 0.30
Vol 6,000
Open Interest (OI) 48,000
Change in OI -3,000
Bid Price 0.25
Offer Price 0.75
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
24-09-2020
OPTSTK
PE145.00
0.20 -0.50 -71.43% 220.10
Previous Close 0.70
Open 0.20
High 0.20
Low 0.20
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE225.00
17.20 8.40 95.45% 203.10
Previous Close 8.80
Open 23.20
High 23.20
Low 17.20
Vol 63,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 16.50
Offer Price 17.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE235.00
14.05 5.00 55.25% 206.25
Previous Close 9.05
Open 14.05
High 14.05
Low 14.05
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 12.30
Offer Price 13.70
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
9.05 0.30 3.43% 211.25
Previous Close 8.75
Open 8.95
High 9.50
Low 6.50
Vol 1,05,000
Open Interest (OI) 81,000
Change in OI 30,000
Bid Price 8.00
Offer Price 9.45
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE200.00
32.95 0.90 2.81% 187.35
Previous Close 32.05
Open 32.05
High 32.95
Low 31.15
Vol 12,000
Open Interest (OI) 21,000
Change in OI 3,000
Bid Price 24.50
Offer Price 34.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE165.00
3.00 0.00 0.00% 217.30
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 0.25
Offer Price 7.75
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE230.00
25.90 0.00 0.00% 194.40
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 22.75
Offer Price 27.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE160.00
15.00 0.00 0.00% 205.30
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 57.25
Offer Price 76.30
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE195.00
10.85 0.00 0.00% 209.45
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 0.00
Offer Price 8.70
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE250.00
35.00 0.00 0.00% 185.30
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 21.90
Offer Price 45.55
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE210.00
26.00 0.00 0.00% 194.30
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 7.75
Offer Price 25.75
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE220.00
17.30 -0.10 -0.57% 203.00
Previous Close 17.40
Open 18.00
High 18.00
Low 14.60
Vol 93,000
Open Interest (OI) 66,000
Change in OI 36,000
Bid Price 17.05
Offer Price 17.65
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
15.00 -0.65 -4.15% 205.30
Previous Close 15.65
Open 16.55
High 17.80
Low 15.00
Vol 1,62,000
Open Interest (OI) 84,000
Change in OI 39,000
Bid Price 14.15
Offer Price 15.10
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
11.95 -0.55 -4.40% 208.35
Previous Close 12.50
Open 12.25
High 12.25
Low 10.65
Vol 33,000
Open Interest (OI) 57,000
Change in OI 6,000
Bid Price 11.70
Offer Price 13.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE250.00
8.90 -0.65 -6.81% 211.40
Previous Close 9.55
Open 10.10
High 10.95
Low 8.65
Vol 1,56,000
Open Interest (OI) 1,32,000
Change in OI 30,000
Bid Price 8.85
Offer Price 9.60
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
18.65 -1.40 -6.98% 201.65
Previous Close 20.05
Open 20.30
High 22.60
Low 18.65
Vol 1,05,000
Open Interest (OI) 96,000
Change in OI 24,000
Bid Price 18.35
Offer Price 19.20
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
6.90 -0.75 -9.80% 213.40
Previous Close 7.65
Open 8.00
High 8.35
Low 6.85
Vol 57,000
Open Interest (OI) 15,000
Change in OI 6,000
Bid Price 6.35
Offer Price 6.95
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
11.30 -1.70 -13.08% 209.00
Previous Close 13.00
Open 13.00
High 14.00
Low 11.15
Vol 90,000
Open Interest (OI) 60,000
Change in OI 27,000
Bid Price 11.05
Offer Price 11.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE190.00
5.80 -0.90 -13.43% 214.50
Previous Close 6.70
Open 6.00
High 6.00
Low 5.80
Vol 9,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 3.00
Offer Price 6.95
Bid Quantity 3,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE215.00
13.45 -6.00 -30.85% 206.85
Previous Close 19.45
Open 13.00
High 13.45
Low 13.00
Vol 6,000
Open Interest (OI) 15,000
Change in OI 6,000
Bid Price 14.50
Offer Price 15.95
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
3.00 -2.00 -40.00% 217.30
Previous Close 5.00
Open 3.00
High 3.00
Low 1.10
Vol 1,95,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 3.00
Offer Price 8.35
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% 192.80
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 5.00
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
PE210.00
26.80 0.00 0.00% 193.50
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 10.00
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