Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
124.35
Change Change %
3.45 2.85%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
124.20
Change Change %
3.40 2.81%

Updated:03 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
CE240.00
0.90 0.10 12.50% 123.45
Previous Close 0.80
Open 0.90
High 0.90
Low 0.90
Vol 1,700
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.40
Offer Price 0.80
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE110.00
28.50 2.80 10.89% 95.85
Previous Close 25.70
Open 25.60
High 28.50
Low 22.60
Vol 11,900
Open Interest (OI) 15,300
Change in OI 8,500
Bid Price 18.15
Offer Price 27.65
Bid Quantity 1,700
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE220.00
98.00 8.60 9.62% 26.35
Previous Close 89.40
Open 98.00
High 98.00
Low 98.00
Vol 1,700
Open Interest (OI) 8,500
Change in OI 0
Bid Price 86.35
Offer Price 99.50
Bid Quantity 39,100
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE340.00
0.85 0.00 0.00% 123.50
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 0.10
Offer Price 1.50
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE280.00
150.00 0.00 0.00% 25.65
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 149.50
Offer Price 159.75
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE160.00
45.95 0.00 0.00% 78.40
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 36.25
Offer Price 44.05
Bid Quantity 6,800
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE260.00
130.00 0.00 0.00% 5.65
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 129.85
Offer Price 140.25
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE40.00
3.00 0.00 0.00% 121.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.60
Offer Price 1.10
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE200.00
75.50 0.00 0.00% 48.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 71.15
Offer Price 81.85
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE300.00
170.00 0.00 0.00% 45.65
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 169.35
Offer Price 179.65
Bid Quantity 3,400
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% 4.50
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 110.10
Offer Price 120.45
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE150.00
35.00 0.00 0.00% 89.35
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 28.80
Offer Price 37.45
Bid Quantity 6,800
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE120.00
17.70 -0.65 -3.54% 106.65
Previous Close 18.35
Open 18.55
High 19.15
Low 16.10
Vol 1,49,600
Open Interest (OI) 1,05,400
Change in OI 22,100
Bid Price 16.45
Offer Price 17.50
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE130.00
11.70 -1.65 -12.36% 112.65
Previous Close 13.35
Open 13.35
High 13.70
Low 10.95
Vol 3,12,800
Open Interest (OI) 2,83,900
Change in OI 23,800
Bid Price 11.20
Offer Price 12.30
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE140.00
8.25 -1.55 -15.82% 116.10
Previous Close 9.80
Open 9.80
High 10.20
Low 7.50
Vol 3,50,200
Open Interest (OI) 2,24,400
Change in OI 45,900
Bid Price 7.20
Offer Price 8.40
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE110.00
10.25 -1.95 -15.98% 114.10
Previous Close 12.20
Open 12.80
High 12.80
Low 9.45
Vol 91,800
Open Interest (OI) 39,100
Change in OI 10,200
Bid Price 9.55
Offer Price 12.25
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE300.00
0.50 -0.10 -16.67% 123.85
Previous Close 0.60
Open 0.60
High 0.60
Low 0.40
Vol 23,800
Open Interest (OI) 1,93,800
Change in OI 6,800
Bid Price 0.40
Offer Price 0.55
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE140.00
24.10 -4.85 -16.75% 100.25
Previous Close 28.95
Open 27.50
High 28.20
Low 24.10
Vol 17,000
Open Interest (OI) 25,500
Change in OI 6,800
Bid Price 13.80
Offer Price 24.70
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE130.00
18.05 -4.15 -18.69% 106.30
Previous Close 22.20
Open 22.35
High 22.35
Low 17.65
Vol 18,700
Open Interest (OI) 28,900
Change in OI 5,100
Bid Price 10.30
Offer Price 19.05
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
3.95 -0.95 -19.39% 120.40
Previous Close 4.90
Open 3.70
High 3.95
Low 3.70
Vol 3,400
Open Interest (OI) 23,800
Change in OI 0
Bid Price 2.55
Offer Price 4.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE100.00
8.00 -1.95 -19.60% 116.35
Previous Close 9.95
Open 10.20
High 10.20
Low 7.50
Vol 1,37,700
Open Interest (OI) 1,68,300
Change in OI 35,700
Bid Price 7.55
Offer Price 8.25
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
13.55 -3.90 -22.35% 110.80
Previous Close 17.45
Open 18.60
High 18.60
Low 13.00
Vol 2,31,200
Open Interest (OI) 1,53,000
Change in OI 6,800
Bid Price 13.25
Offer Price 14.50
Bid Quantity 6,800
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE200.00
1.20 -0.35 -22.58% 123.15
Previous Close 1.55
Open 1.65
High 1.90
Low 1.10
Vol 66,300
Open Interest (OI) 2,10,800
Change in OI 20,400
Bid Price 1.10
Offer Price 1.20
Bid Quantity 3,400
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE150.00
5.45 -1.80 -24.83% 118.90
Previous Close 7.25
Open 6.10
High 7.30
Low 5.40
Vol 1,24,100
Open Interest (OI) 83,300
Change in OI 25,500
Bid Price 5.55
Offer Price 6.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE220.00
0.65 -0.25 -27.78% 123.70
Previous Close 0.90
Open 0.80
High 0.80
Low 0.65
Vol 5,100
Open Interest (OI) 6,800
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE160.00
3.85 -1.55 -28.70% 120.50
Previous Close 5.40
Open 4.55
High 6.20
Low 3.50
Vol 1,49,600
Open Interest (OI) 2,82,200
Change in OI 30,600
Bid Price 3.80
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
CE180.00
1.95 -0.95 -32.76% 122.40
Previous Close 2.90
Open 3.00
High 3.10
Low 1.65
Vol 54,400
Open Interest (OI) 90,100
Change in OI 18,700
Bid Price 1.95
Offer Price 2.65
Bid Quantity 1,700
Offer Quantity 1,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
PE90.00
6.10 -3.20 -34.41% 118.25
Previous Close 9.30
Open 6.10
High 6.10
Low 6.10
Vol 1,700
Open Interest (OI) 1,700
Change in OI 0
Bid Price 4.60
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
PE60.00
1.20 -0.65 -35.14% 123.15
Previous Close 1.85
Open 1.10
High 1.70
Low 1.10
Vol 30,600
Open Interest (OI) 1,51,300
Change in OI 10,200
Bid Price 1.05
Offer Price 1.25
Bid Quantity 1,700
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE280.00
0.20 -30.50 -99.35% 124.15
Previous Close 30.70
Open 0.20
High 0.20
Low 0.20
Vol 5,100
Open Interest (OI) 5,100
Change in OI 0
Bid Price 0.20
Offer Price 0.65
Bid Quantity 10,200
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE320.00
0.10 -17.95 -99.45% 124.25
Previous Close 18.05
Open 0.15
High 0.45
Low 0.10
Vol 8,500
Open Interest (OI) 5,100
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 17,000
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-04-2020
OPTSTK
CE260.00
0.20 -39.30 -99.49% 124.15
Previous Close 39.50
Open 0.20
High 0.20
Low 0.20
Vol 11,900
Open Interest (OI) 11,900
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 5,100
Offer Quantity 1,700

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