Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
250.75
Change Change %
-0.70 -0.28%

Updated:21 Oct, 2020, 10:39 AM IST

BSE
250.70
Change Change %
-0.70 -0.28%

Updated:21 Oct, 2020, 10:42 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE195.00
50.70 7.75 18.04% 200.05
Previous Close 42.95
Open 50.70
High 50.70
Low 50.70
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 50.90
Offer Price 62.85
Bid Quantity 66,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE275.00
1.20 0.05 4.35% 249.55
Previous Close 1.15
Open 1.20
High 1.20
Low 1.20
Vol 3,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 1.20
Offer Price 1.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE225.00
28.00 0.00 0.00% 222.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 69,000
Change in OI 0
Bid Price 24.90
Offer Price 27.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE205.00
46.70 0.00 0.00% 204.05
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 41.10
Offer Price 52.85
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE205.00
0.30 0.00 0.00% 250.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE215.00
24.10 0.00 0.00% 226.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,000
Change in OI 0
Bid Price 32.65
Offer Price 40.50
Bid Quantity 24,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE185.00
0.20 0.00 0.00% 250.55
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 2.35
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE220.00
32.50 0.00 0.00% 218.25
Previous Close 32.50
Open 32.50
High 32.50
Low 32.50
Vol 3,000
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 31.05
Offer Price 32.05
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE170.00
0.20 0.00 0.00% 250.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE180.00
0.05 0.00 0.00% 250.70
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 0.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE210.00
40.00 0.00 0.00% 210.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 40.60
Offer Price 41.75
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE295.00
0.10 0.00 0.00% 250.65
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 0.15
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE190.00
0.30 0.00 0.00% 250.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 18,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE200.00
43.00 0.00 0.00% 207.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,000
Change in OI 0
Bid Price 45.50
Offer Price 58.25
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE175.00
0.05 0.00 0.00% 250.70
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE230.00
23.00 -0.65 -2.75% 227.75
Previous Close 23.65
Open 23.40
High 23.50
Low 23.00
Vol 9,000
Open Interest (OI) 5,58,000
Change in OI -3,000
Bid Price 22.45
Offer Price 22.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE235.00
18.50 -0.60 -3.14% 232.25
Previous Close 19.10
Open 18.50
High 18.50
Low 18.50
Vol 3,000
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 17.75
Offer Price 18.25
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE250.00
6.75 -0.25 -3.57% 244.00
Previous Close 7.00
Open 7.35
High 7.35
Low 6.20
Vol 1,20,000
Open Interest (OI) 1,74,000
Change in OI 9,000
Bid Price 6.80
Offer Price 7.00
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE245.00
4.80 -0.20 -4.00% 245.95
Previous Close 5.00
Open 5.10
High 5.10
Low 4.55
Vol 21,000
Open Interest (OI) 1,71,000
Change in OI -3,000
Bid Price 4.70
Offer Price 4.85
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE255.00
9.20 -0.45 -4.66% 241.55
Previous Close 9.65
Open 9.20
High 9.20
Low 9.20
Vol 3,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 7.80
Offer Price 9.75
Bid Quantity 21,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE240.00
3.20 -0.25 -7.25% 247.55
Previous Close 3.45
Open 4.15
High 4.15
Low 2.85
Vol 1,53,000
Open Interest (OI) 4,32,000
Change in OI 6,000
Bid Price 3.15
Offer Price 3.25
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE245.00
10.90 -0.95 -8.02% 239.85
Previous Close 11.85
Open 11.35
High 11.50
Low 10.70
Vol 36,000
Open Interest (OI) 2,64,000
Change in OI -6,000
Bid Price 10.85
Offer Price 11.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE240.00
14.15 -1.25 -8.12% 236.60
Previous Close 15.40
Open 15.10
High 15.15
Low 14.00
Vol 57,000
Open Interest (OI) 3,42,000
Change in OI -15,000
Bid Price 14.10
Offer Price 14.35
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE235.00
2.25 -0.20 -8.16% 248.50
Previous Close 2.45
Open 2.30
High 2.35
Low 2.00
Vol 42,000
Open Interest (OI) 1,56,000
Change in OI -3,000
Bid Price 2.15
Offer Price 2.30
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE250.00
8.05 -0.85 -9.55% 242.70
Previous Close 8.90
Open 9.05
High 9.35
Low 7.95
Vol 5,58,000
Open Interest (OI) 10,05,000
Change in OI -12,000
Bid Price 7.90
Offer Price 8.05
Bid Quantity 9,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE255.00
5.80 -0.70 -10.77% 244.95
Previous Close 6.50
Open 6.30
High 6.95
Low 5.70
Vol 2,40,000
Open Interest (OI) 6,42,000
Change in OI 18,000
Bid Price 5.65
Offer Price 5.75
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE265.00
2.80 -0.40 -12.50% 247.95
Previous Close 3.20
Open 3.20
High 3.20
Low 2.65
Vol 72,000
Open Interest (OI) 2,16,000
Change in OI 0
Bid Price 2.65
Offer Price 2.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE260.00
3.95 -0.65 -14.13% 246.80
Previous Close 4.60
Open 4.70
High 5.00
Low 3.90
Vol 4,35,000
Open Interest (OI) 12,39,000
Change in OI 39,000
Bid Price 3.90
Offer Price 4.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE230.00
1.50 -0.25 -14.29% 249.25
Previous Close 1.75
Open 1.60
High 1.70
Low 1.40
Vol 66,000
Open Interest (OI) 6,27,000
Change in OI 21,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 6,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE270.00
1.85 -0.35 -15.91% 248.90
Previous Close 2.20
Open 2.20
High 2.20
Low 1.75
Vol 1,65,000
Open Interest (OI) 4,89,000
Change in OI 9,000
Bid Price 1.85
Offer Price 1.90
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE225.00
0.95 -0.20 -17.39% 249.80
Previous Close 1.15
Open 0.75
High 0.95
Low 0.75
Vol 18,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 0.90
Offer Price 1.05
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE280.00
0.90 -0.20 -18.18% 249.85
Previous Close 1.10
Open 0.95
High 0.95
Low 0.90
Vol 39,000
Open Interest (OI) 3,27,000
Change in OI 9,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE260.00
12.40 -2.80 -18.42% 238.35
Previous Close 15.20
Open 12.40
High 12.40
Low 12.40
Vol 3,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 10.40
Offer Price 14.95
Bid Quantity 9,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE200.00
0.20 -0.05 -20.00% 250.55
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 15,000
Open Interest (OI) 3,99,000
Change in OI -6,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 36,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE215.00
0.45 -0.15 -25.00% 250.30
Previous Close 0.60
Open 0.45
High 0.45
Low 0.45
Vol 6,000
Open Interest (OI) 81,000
Change in OI 0
Bid Price 0.40
Offer Price 0.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE210.00
0.25 -0.10 -28.57% 250.50
Previous Close 0.35
Open 0.25
High 0.30
Low 0.25
Vol 12,000
Open Interest (OI) 2,46,000
Change in OI 3,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE220.00
0.60 -0.25 -29.41% 250.15
Previous Close 0.85
Open 0.75
High 0.75
Low 0.60
Vol 30,000
Open Interest (OI) 3,57,000
Change in OI 9,000
Bid Price 0.60
Offer Price 0.75
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE285.00
0.60 -0.25 -29.41% 250.15
Previous Close 0.85
Open 0.55
High 0.60
Low 0.55
Vol 18,000
Open Interest (OI) 93,000
Change in OI 3,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE290.00
0.35 -0.20 -36.36% 250.40
Previous Close 0.55
Open 0.45
High 0.45
Low 0.35
Vol 9,000
Open Interest (OI) 72,000
Change in OI -6,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE195.00
0.05 -0.15 -75.00% 250.70
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 54,000
Change in OI 3,000
Bid Price 0.10
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
CE260.00
11.50 3.00 35.29% 239.25
Previous Close 8.50
Open 11.50
High 11.50
Low 11.50
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 8.40
Offer Price 10.90
Bid Quantity 15,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
CE270.00
7.00 0.00 0.00% 243.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 5.20
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
CE280.00
5.00 0.00 0.00% 245.75
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 3.00
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
PE215.00
5.55 0.00 0.00% 245.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.80
Offer Price 4.20
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
CE250.00
15.50 0.00 0.00% 235.25
Previous Close 15.50
Open 14.70
High 15.50
Low 14.70
Vol 6,000
Open Interest (OI) 66,000
Change in OI 3,000
Bid Price 13.50
Offer Price 20.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
PE200.00
1.00 0.00 0.00% 249.75
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 0.20
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
PE210.00
1.45 0.00 0.00% 249.30
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 0.50
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
CE220.00
10.80 0.00 0.00% 239.95
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 27.75
Offer Price 0.00
Bid Quantity 9,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
CE255.00
0.45 0.00 0.00% 250.30
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 10.40
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Ambuja Cement Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Ambuja Cement Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com