Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
187.90
Change Change %
8.80 4.91%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
187.85
Change Change %
8.80 4.91%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE240.00
1.60 0.90 128.57% 186.30
Previous Close 0.70
Open 1.00
High 1.95
Low 1.00
Vol 81,000
Open Interest (OI) 63,000
Change in OI 42,000
Bid Price 1.50
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE205.00
7.20 2.30 46.94% 180.70
Previous Close 4.90
Open 6.05
High 7.75
Low 5.00
Vol 4,20,000
Open Interest (OI) 1,32,000
Change in OI 1,11,000
Bid Price 6.25
Offer Price 7.25
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
8.50 2.25 36.00% 179.40
Previous Close 6.25
Open 6.65
High 9.30
Low 6.00
Vol 36,75,000
Open Interest (OI) 11,88,000
Change in OI 4,68,000
Bid Price 8.40
Offer Price 8.55
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE195.00
10.15 2.60 34.44% 177.75
Previous Close 7.55
Open 8.20
High 11.25
Low 7.55
Vol 8,58,000
Open Interest (OI) 1,47,000
Change in OI 81,000
Bid Price 10.00
Offer Price 10.25
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
3.80 0.95 33.33% 184.10
Previous Close 2.85
Open 2.80
High 4.20
Low 2.60
Vol 12,84,000
Open Interest (OI) 6,69,000
Change in OI 42,000
Bid Price 3.80
Offer Price 4.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE210.00
5.65 1.40 32.94% 182.25
Previous Close 4.25
Open 5.30
High 6.30
Low 3.85
Vol 22,05,000
Open Interest (OI) 9,48,000
Change in OI 6,78,000
Bid Price 5.55
Offer Price 5.75
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
12.20 3.00 32.61% 175.70
Previous Close 9.20
Open 10.45
High 13.35
Low 9.00
Vol 25,80,000
Open Interest (OI) 7,23,000
Change in OI 1,53,000
Bid Price 12.15
Offer Price 12.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE185.00
14.40 3.35 30.32% 173.50
Previous Close 11.05
Open 12.50
High 16.00
Low 10.85
Vol 13,14,000
Open Interest (OI) 1,38,000
Change in OI 51,000
Bid Price 14.25
Offer Price 14.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE230.00
2.45 0.55 28.95% 185.45
Previous Close 1.90
Open 2.00
High 2.80
Low 1.70
Vol 1,62,000
Open Interest (OI) 1,17,000
Change in OI 87,000
Bid Price 2.30
Offer Price 2.45
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
17.00 3.80 28.79% 170.90
Previous Close 13.20
Open 14.00
High 18.85
Low 13.05
Vol 10,23,000
Open Interest (OI) 2,61,000
Change in OI -90,000
Bid Price 16.90
Offer Price 17.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE175.00
20.10 4.40 28.03% 167.80
Previous Close 15.70
Open 17.90
High 21.70
Low 17.65
Vol 42,000
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 19.65
Offer Price 21.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE195.00
17.10 1.10 6.88% 170.80
Previous Close 16.00
Open 16.25
High 17.10
Low 16.25
Vol 12,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 5.70
Offer Price 17.55
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE225.00
3.30 0.00 0.00% 184.60
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 1.75
Offer Price 5.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE215.00
33.00 0.00 0.00% 154.90
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 25.05
Offer Price 35.80
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE230.00
47.95 0.00 0.00% 139.95
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 36.85
Offer Price 48.50
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE235.00
2.95 0.00 0.00% 184.95
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 1.30
Offer Price 2.75
Bid Quantity 30,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE210.00
35.50 0.00 0.00% 152.40
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 19.40
Offer Price 30.05
Bid Quantity 6,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE255.00
5.50 0.00 0.00% 182.40
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 0.50
Offer Price 1.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE240.00
60.00 0.00 0.00% 127.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 45.80
Offer Price 59.30
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE250.00
1.10 -0.15 -12.00% 186.80
Previous Close 1.25
Open 1.20
High 1.30
Low 0.80
Vol 54,000
Open Interest (OI) 57,000
Change in OI 18,000
Bid Price 0.85
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE200.00
20.45 -5.60 -21.50% 167.45
Previous Close 26.05
Open 23.40
High 25.25
Low 19.25
Vol 2,04,000
Open Interest (OI) 1,26,000
Change in OI -63,000
Bid Price 20.35
Offer Price 21.15
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE190.00
14.25 -4.90 -25.59% 173.65
Previous Close 19.15
Open 16.70
High 18.15
Low 13.10
Vol 4,17,000
Open Interest (OI) 1,50,000
Change in OI -3,000
Bid Price 14.25
Offer Price 14.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE145.00
1.80 -0.65 -26.53% 186.10
Previous Close 2.45
Open 1.80
High 1.80
Low 1.80
Vol 3,000
Open Interest (OI) 6,000
Change in OI -3,000
Bid Price 1.10
Offer Price 1.70
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE185.00
11.75 -4.85 -29.22% 176.15
Previous Close 16.60
Open 14.75
High 15.20
Low 10.75
Vol 6,39,000
Open Interest (OI) 1,50,000
Change in OI 1,23,000
Bid Price 11.75
Offer Price 11.85
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE170.00
5.95 -2.55 -30.00% 181.95
Previous Close 8.50
Open 7.50
High 8.05
Low 5.50
Vol 8,85,000
Open Interest (OI) 3,39,000
Change in OI -6,000
Bid Price 5.85
Offer Price 5.95
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
9.35 -4.10 -30.48% 178.55
Previous Close 13.45
Open 11.95
High 12.35
Low 8.65
Vol 20,82,000
Open Interest (OI) 5,25,000
Change in OI 1,71,000
Bid Price 9.35
Offer Price 9.65
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE175.00
7.50 -3.30 -30.56% 180.40
Previous Close 10.80
Open 9.35
High 10.05
Low 7.00
Vol 3,78,000
Open Interest (OI) 1,47,000
Change in OI 21,000
Bid Price 7.40
Offer Price 7.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE150.00
1.95 -0.95 -32.76% 185.95
Previous Close 2.90
Open 2.50
High 2.85
Low 1.85
Vol 5,04,000
Open Interest (OI) 3,36,000
Change in OI 54,000
Bid Price 1.95
Offer Price 2.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE165.00
4.45 -2.20 -33.08% 183.45
Previous Close 6.65
Open 5.25
High 6.20
Low 4.25
Vol 1,62,000
Open Interest (OI) 75,000
Change in OI 21,000
Bid Price 4.45
Offer Price 4.60
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE160.00
3.45 -1.75 -33.65% 184.45
Previous Close 5.20
Open 4.20
High 4.80
Low 3.20
Vol 9,03,000
Open Interest (OI) 3,99,000
Change in OI 42,000
Bid Price 3.25
Offer Price 3.50
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
1.25 -0.70 -35.90% 186.65
Previous Close 1.95
Open 1.15
High 1.40
Low 0.95
Vol 84,000
Open Interest (OI) 66,000
Change in OI 3,000
Bid Price 1.10
Offer Price 1.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
CE170.00
20.50 -36.90 -64.29% 167.40
Previous Close 57.40
Open 20.50
High 20.50
Low 20.50
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 15.10
Offer Price 26.70
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE155.00
2.50 -8.35 -76.96% 185.40
Previous Close 10.85
Open 2.50
High 2.50
Low 2.50
Vol 9,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.20
Offer Price 3.50
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
26-11-2020
OPTSTK
PE135.00
1.20 -4.75 -79.83% 186.70
Previous Close 5.95
Open 0.60
High 1.20
Low 0.60
Vol 6,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 1.45
Bid Quantity 6,000
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% 159.90
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 8.00
Offer Price 13.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
31-12-2020
OPTSTK
PE160.00
8.15 0.00 0.00% 179.75
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 10.00
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