Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
192.45
Change Change %
2.10 1.10%

Updated:25 Sep, 2020, 12:44 PM IST

BSE
192.70
Change Change %
2.65 1.39%

Updated:25 Sep, 2020, 12:51 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE155.00
4.45 3.45 345.00% 188.00
Previous Close 1.00
Open 4.50
High 5.90
Low 4.45
Vol 9,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 2.35
Offer Price 4.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE215.00
33.25 8.30 33.27% 159.20
Previous Close 24.95
Open 33.25
High 33.25
Low 33.25
Vol 3,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 19.55
Offer Price 30.65
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE140.00
1.50 0.25 20.00% 190.95
Previous Close 1.25
Open 1.20
High 2.05
Low 1.20
Vol 57,000
Open Interest (OI) 81,000
Change in OI 36,000
Bid Price 0.90
Offer Price 1.45
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
29.35 2.20 8.10% 163.10
Previous Close 27.15
Open 23.55
High 30.20
Low 23.55
Vol 18,000
Open Interest (OI) 2,01,000
Change in OI 3,000
Bid Price 26.10
Offer Price 26.70
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE185.00
18.45 0.55 3.07% 174.00
Previous Close 17.90
Open 21.05
High 21.05
Low 15.50
Vol 1,89,000
Open Interest (OI) 54,000
Change in OI 12,000
Bid Price 18.35
Offer Price 18.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE230.00
45.80 0.80 1.78% 146.65
Previous Close 45.00
Open 40.85
High 45.80
Low 40.85
Vol 6,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 32.15
Offer Price 43.75
Bid Quantity 69,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE190.00
16.15 0.05 0.31% 176.30
Previous Close 16.10
Open 20.00
High 20.00
Low 13.00
Vol 16,98,000
Open Interest (OI) 4,35,000
Change in OI 1,38,000
Bid Price 15.80
Offer Price 15.95
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE160.00
38.00 0.00 0.00% 154.45
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 15.80
Offer Price 36.95
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE250.00
35.00 0.00 0.00% 157.45
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 44.25
Offer Price 74.15
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
3.00 0.00 0.00% 189.45
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.20
Offer Price 2.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE120.00
1.00 0.00 0.00% 191.45
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 0.25
Offer Price 1.25
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE165.00
6.00 0.00 0.00% 186.45
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 3.05
Offer Price 15.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE145.00
2.50 0.00 0.00% 189.95
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 1.25
Offer Price 3.70
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE220.00
34.50 -0.25 -0.72% 157.95
Previous Close 34.75
Open 31.70
High 34.60
Low 31.70
Vol 15,000
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 33.45
Offer Price 34.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE195.00
13.55 -0.10 -0.73% 178.90
Previous Close 13.65
Open 16.25
High 16.25
Low 11.20
Vol 8,19,000
Open Interest (OI) 3,99,000
Change in OI 51,000
Bid Price 13.50
Offer Price 13.60
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE180.00
21.15 -0.20 -0.94% 171.30
Previous Close 21.35
Open 22.50
High 22.50
Low 18.15
Vol 93,000
Open Interest (OI) 57,000
Change in OI -12,000
Bid Price 21.15
Offer Price 21.60
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE235.00
3.50 -0.05 -1.41% 188.95
Previous Close 3.55
Open 4.30
High 4.30
Low 3.05
Vol 1,05,000
Open Interest (OI) 42,000
Change in OI 18,000
Bid Price 3.45
Offer Price 3.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE205.00
9.85 -0.15 -1.50% 182.60
Previous Close 10.00
Open 12.05
High 12.15
Low 8.15
Vol 4,32,000
Open Interest (OI) 93,000
Change in OI 12,000
Bid Price 9.85
Offer Price 9.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE240.00
53.75 -1.25 -2.27% 138.70
Previous Close 55.00
Open 53.95
High 53.95
Low 53.75
Vol 6,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 42.55
Offer Price 52.35
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE200.00
11.60 -0.35 -2.93% 180.85
Previous Close 11.95
Open 14.15
High 14.75
Low 9.30
Vol 29,25,000
Open Interest (OI) 12,27,000
Change in OI 2,49,000
Bid Price 11.50
Offer Price 11.60
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
14.25 -0.55 -3.72% 178.20
Previous Close 14.80
Open 13.15
High 18.40
Low 12.00
Vol 9,63,000
Open Interest (OI) 5,40,000
Change in OI 81,000
Bid Price 14.00
Offer Price 14.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE210.00
8.45 -0.35 -3.98% 184.00
Previous Close 8.80
Open 10.95
High 11.15
Low 6.75
Vol 12,78,000
Open Interest (OI) 6,27,000
Change in OI 87,000
Bid Price 8.20
Offer Price 8.30
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE200.00
19.35 -1.05 -5.15% 173.10
Previous Close 20.40
Open 17.85
High 24.65
Low 17.80
Vol 3,63,000
Open Interest (OI) 3,93,000
Change in OI -15,000
Bid Price 19.60
Offer Price 19.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE195.00
16.50 -1.00 -5.71% 175.95
Previous Close 17.50
Open 15.00
High 21.40
Low 15.00
Vol 2,94,000
Open Interest (OI) 90,000
Change in OI -12,000
Bid Price 16.65
Offer Price 16.80
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE180.00
9.50 -0.60 -5.94% 182.95
Previous Close 10.10
Open 8.60
High 13.25
Low 8.30
Vol 17,34,000
Open Interest (OI) 5,28,000
Change in OI 6,000
Bid Price 9.50
Offer Price 9.60
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE215.00
7.00 -0.45 -6.04% 185.45
Previous Close 7.45
Open 8.00
High 8.00
Low 5.70
Vol 2,04,000
Open Interest (OI) 84,000
Change in OI 30,000
Bid Price 6.90
Offer Price 7.05
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE185.00
11.75 -0.80 -6.37% 180.70
Previous Close 12.55
Open 9.55
High 15.70
Low 9.55
Vol 5,88,000
Open Interest (OI) 1,20,000
Change in OI 9,000
Bid Price 11.55
Offer Price 11.65
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE170.00
6.15 -0.45 -6.82% 186.30
Previous Close 6.60
Open 5.65
High 9.00
Low 5.30
Vol 7,44,000
Open Interest (OI) 3,24,000
Change in OI 33,000
Bid Price 6.20
Offer Price 6.30
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE205.00
25.25 -1.90 -7.00% 167.20
Previous Close 27.15
Open 23.45
High 25.75
Low 22.65
Vol 30,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 22.70
Offer Price 23.35
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
5.90 -0.45 -7.09% 186.55
Previous Close 6.35
Open 7.80
High 7.95
Low 4.80
Vol 15,21,000
Open Interest (OI) 8,46,000
Change in OI 87,000
Bid Price 5.85
Offer Price 5.95
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE175.00
7.75 -0.60 -7.19% 184.70
Previous Close 8.35
Open 8.10
High 10.75
Low 7.50
Vol 3,42,000
Open Interest (OI) 90,000
Change in OI 21,000
Bid Price 7.70
Offer Price 7.80
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE230.00
4.15 -0.35 -7.78% 188.30
Previous Close 4.50
Open 5.70
High 5.70
Low 3.35
Vol 6,81,000
Open Interest (OI) 4,35,000
Change in OI 60,000
Bid Price 4.10
Offer Price 4.20
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE160.00
3.80 -0.35 -8.43% 188.65
Previous Close 4.15
Open 3.55
High 5.85
Low 3.10
Vol 8,82,000
Open Interest (OI) 4,74,000
Change in OI 1,11,000
Bid Price 3.75
Offer Price 3.85
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE225.00
4.75 -0.60 -11.21% 187.70
Previous Close 5.35
Open 6.30
High 6.30
Low 4.00
Vol 3,24,000
Open Interest (OI) 2,73,000
Change in OI 27,000
Bid Price 4.90
Offer Price 5.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE150.00
2.10 -0.30 -12.50% 190.35
Previous Close 2.40
Open 2.20
High 3.50
Low 2.00
Vol 6,54,000
Open Interest (OI) 5,97,000
Change in OI 1,68,000
Bid Price 1.95
Offer Price 2.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE240.00
2.80 -0.45 -13.85% 189.65
Previous Close 3.25
Open 3.90
High 3.90
Low 2.35
Vol 4,62,000
Open Interest (OI) 3,54,000
Change in OI 54,000
Bid Price 2.85
Offer Price 2.95
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE170.00
25.10 -4.90 -16.33% 167.35
Previous Close 30.00
Open 25.10
High 25.10
Low 25.10
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 26.55
Offer Price 30.00
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
1.75 -0.60 -25.53% 190.70
Previous Close 2.35
Open 2.50
High 2.70
Low 1.75
Vol 96,000
Open Interest (OI) 2,88,000
Change in OI 27,000
Bid Price 1.80
Offer Price 2.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE260.00
1.15 -0.55 -32.35% 191.30
Previous Close 1.70
Open 1.75
High 1.75
Low 1.15
Vol 21,000
Open Interest (OI) 1,86,000
Change in OI 9,000
Bid Price 1.20
Offer Price 1.95
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
CE255.00
2.10 -1.40 -40.00% 190.35
Previous Close 3.50
Open 2.10
High 2.10
Low 2.10
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.35
Offer Price 2.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
29-10-2020
OPTSTK
PE130.00
0.30 -1.50 -83.33% 192.15
Previous Close 1.80
Open 1.70
High 1.70
Low 0.30
Vol 33,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 0.45
Offer Price 1.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE210.00
27.50 0.00 0.00% 164.95
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 9.70
Offer Price 15.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE255.00
5.50 0.00 0.00% 186.95
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
PE170.00
10.50 -5.50 -34.38% 181.95
Previous Close 16.00
Open 10.50
High 10.50
Low 10.50
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 8.25
Offer Price 14.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE220.00
8.50 -24.60 -74.32% 183.95
Previous Close 33.10
Open 8.50
High 8.50
Low 8.50
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 7.30
Offer Price 12.45
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