Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
329.90
Change Change %
-12.65 -3.69%

Updated:29 Nov, 2021, 15:59 PM IST

BSE
329.95
Change Change %
-12.50 -3.65%

Updated:29 Nov, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE305.00
12.00 3.00 33.33% 317.90
Previous Close 9.00
Open 9.00
High 12.35
Low 9.00
Vol 84,000
Open Interest (OI) 1,32,000
Change in OI 18,000
Bid Price 11.80
Offer Price 12.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE300.00
10.15 2.50 32.68% 319.75
Previous Close 7.65
Open 8.15
High 10.80
Low 7.45
Vol 19,62,000
Open Interest (OI) 24,87,000
Change in OI 51,000
Bid Price 10.05
Offer Price 10.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE320.00
17.65 4.25 31.72% 312.25
Previous Close 13.40
Open 14.95
High 18.45
Low 12.80
Vol 13,05,000
Open Interest (OI) 14,40,000
Change in OI 72,000
Bid Price 17.25
Offer Price 17.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE310.00
13.35 3.15 30.88% 316.55
Previous Close 10.20
Open 12.45
High 14.15
Low 10.10
Vol 6,30,000
Open Interest (OI) 9,12,000
Change in OI 15,000
Bid Price 11.35
Offer Price 13.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE315.00
15.30 3.40 28.57% 314.60
Previous Close 11.90
Open 20.30
High 20.30
Low 11.35
Vol 4,14,000
Open Interest (OI) 2,19,000
Change in OI -6,000
Bid Price 15.00
Offer Price 19.60
Bid Quantity 3,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE330.00
22.50 4.85 27.48% 307.40
Previous Close 17.65
Open 18.85
High 23.55
Low 16.70
Vol 27,60,000
Open Interest (OI) 12,48,000
Change in OI 2,01,000
Bid Price 20.50
Offer Price 22.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE325.00
19.75 4.15 26.60% 310.15
Previous Close 15.60
Open 16.10
High 21.00
Low 15.30
Vol 5,94,000
Open Interest (OI) 4,35,000
Change in OI 54,000
Bid Price 18.55
Offer Price 21.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE340.00
28.45 5.90 26.16% 301.45
Previous Close 22.55
Open 24.95
High 29.25
Low 21.75
Vol 16,68,000
Open Interest (OI) 8,34,000
Change in OI 96,000
Bid Price 27.90
Offer Price 29.25
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE335.00
25.25 5.10 25.31% 304.65
Previous Close 20.15
Open 21.15
High 26.20
Low 19.60
Vol 7,95,000
Open Interest (OI) 2,10,000
Change in OI -69,000
Bid Price 25.30
Offer Price 26.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE345.00
31.45 6.10 24.06% 298.45
Previous Close 25.35
Open 26.00
High 32.45
Low 24.70
Vol 6,21,000
Open Interest (OI) 2,31,000
Change in OI 3,000
Bid Price 30.40
Offer Price 35.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE350.00
34.25 6.05 21.45% 295.65
Previous Close 28.20
Open 32.05
High 35.50
Low 27.00
Vol 8,97,000
Open Interest (OI) 11,28,000
Change in OI -1,17,000
Bid Price 34.70
Offer Price 35.95
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE355.00
32.70 2.40 7.92% 297.20
Previous Close 30.30
Open 34.80
High 35.45
Low 32.70
Vol 9,000
Open Interest (OI) 30,000
Change in OI 6,000
Bid Price 29.85
Offer Price 45.25
Bid Quantity 12,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
PE360.00
35.50 0.35 1.00% 294.40
Previous Close 35.15
Open 35.40
High 35.50
Low 35.40
Vol 6,000
Open Interest (OI) 45,000
Change in OI 3,000
Bid Price 40.30
Offer Price 46.00
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE305.00
43.70 -0.85 -1.91% 286.20
Previous Close 44.55
Open 44.95
High 44.95
Low 42.55
Vol 12,000
Open Interest (OI) 1,35,000
Change in OI 3,000
Bid Price 22.50
Offer Price 37.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE310.00
35.00 -9.10 -20.63% 294.90
Previous Close 44.10
Open 45.00
High 45.00
Low 34.75
Vol 1,92,000
Open Interest (OI) 6,00,000
Change in OI -57,000
Bid Price 31.45
Offer Price 35.90
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE300.00
40.55 -11.60 -22.24% 289.35
Previous Close 52.15
Open 50.00
High 54.00
Low 40.55
Vol 3,27,000
Open Interest (OI) 17,91,000
Change in OI 6,000
Bid Price 40.25
Offer Price 41.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE315.00
30.75 -10.35 -25.18% 299.15
Previous Close 41.10
Open 41.15
High 41.15
Low 30.75
Vol 75,000
Open Interest (OI) 1,02,000
Change in OI -6,000
Bid Price 30.25
Offer Price 44.90
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE320.00
28.00 -9.60 -25.53% 301.90
Previous Close 37.60
Open 34.00
High 40.00
Low 28.00
Vol 9,27,000
Open Interest (OI) 9,36,000
Change in OI -57,000
Bid Price 27.00
Offer Price 28.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE325.00
25.45 -9.40 -26.97% 304.45
Previous Close 34.85
Open 34.00
High 35.60
Low 25.45
Vol 4,26,000
Open Interest (OI) 4,08,000
Change in OI -36,000
Bid Price 23.10
Offer Price 26.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE330.00
23.25 -8.60 -27.00% 306.65
Previous Close 31.85
Open 28.20
High 34.00
Low 23.00
Vol 23,85,000
Open Interest (OI) 19,44,000
Change in OI 3,33,000
Bid Price 23.00
Offer Price 23.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE335.00
21.30 -8.10 -27.55% 308.60
Previous Close 29.40
Open 26.00
High 30.65
Low 21.00
Vol 10,71,000
Open Interest (OI) 4,14,000
Change in OI 1,14,000
Bid Price 20.75
Offer Price 22.00
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE340.00
19.00 -7.80 -29.10% 310.90
Previous Close 26.80
Open 26.55
High 28.85
Low 19.00
Vol 64,35,000
Open Interest (OI) 32,73,000
Change in OI 7,95,000
Bid Price 19.00
Offer Price 20.10
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE345.00
17.20 -7.30 -29.80% 312.70
Previous Close 24.50
Open 23.65
High 26.95
Low 17.20
Vol 13,26,000
Open Interest (OI) 5,73,000
Change in OI 96,000
Bid Price 16.00
Offer Price 17.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE355.00
14.25 -6.40 -30.99% 315.65
Previous Close 20.65
Open 17.05
High 22.15
Low 14.25
Vol 4,59,000
Open Interest (OI) 3,12,000
Change in OI -27,000
Bid Price 14.25
Offer Price 16.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE350.00
15.50 -7.05 -31.26% 314.40
Previous Close 22.55
Open 22.40
High 24.20
Low 13.00
Vol 67,53,000
Open Interest (OI) 57,66,000
Change in OI 4,53,000
Bid Price 15.50
Offer Price 15.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
30-12-2021
OPTSTK
CE360.00
12.45 -6.25 -33.42% 317.45
Previous Close 18.70
Open 19.00
High 20.30
Low 12.45
Vol 40,74,000
Open Interest (OI) 22,29,000
Change in OI 3,27,000
Bid Price 12.45
Offer Price 12.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
27-01-2022
OPTSTK
PE330.00
31.55 8.05 34.26% 298.35
Previous Close 23.50
Open 27.75
High 31.55
Low 27.75
Vol 15,000
Open Interest (OI) 54,000
Change in OI 0
Bid Price 29.20
Offer Price 32.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
27-01-2022
OPTSTK
PE300.00
17.00 3.20 23.19% 312.90
Previous Close 13.80
Open 13.50
High 17.00
Low 13.50
Vol 9,000
Open Interest (OI) 84,000
Change in OI 6,000
Bid Price 14.00
Offer Price 18.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
27-01-2022
OPTSTK
CE320.00
51.60 0.00 0.00% 278.30
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 0.00
Offer Price 55.95
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
27-01-2022
OPTSTK
PE310.00
14.10 0.00 0.00% 315.80
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 18.95
Offer Price 22.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
27-01-2022
OPTSTK
CE330.00
34.25 -10.10 -22.77% 295.65
Previous Close 44.35
Open 35.25
High 35.25
Low 34.25
Vol 9,000
Open Interest (OI) 69,000
Change in OI 9,000
Bid Price 0.00
Offer Price 39.40
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ZEEL
27-01-2022
OPTSTK
CE350.00
26.40 -7.90 -23.03% 303.50
Previous Close 34.30
Open 36.00
High 36.00
Low 26.40
Vol 24,000
Open Interest (OI) 18,000
Change in OI 9,000
Bid Price 22.70
Offer Price 27.65
Bid Quantity 3,000
Offer Quantity 6,000

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