Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
222.35
Change Change %
1.20 0.54%

Updated:04 Aug, 2020, 11:09 AM IST

BSE
221.95
Change Change %
0.90 0.41%

Updated:04 Aug, 2020, 11:19 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE250.00
1.30 0.15 13.04% 221.05
Previous Close 1.15
Open 1.25
High 1.35
Low 1.20
Vol 48,000
Open Interest (OI) 1,83,000
Change in OI 15,000
Bid Price 1.20
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE245.00
1.95 0.20 11.43% 220.40
Previous Close 1.75
Open 2.05
High 2.05
Low 1.95
Vol 9,000
Open Interest (OI) 93,000
Change in OI 0
Bid Price 1.75
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE260.00
0.65 0.05 8.33% 221.70
Previous Close 0.60
Open 0.60
High 0.65
Low 0.60
Vol 18,000
Open Interest (OI) 60,000
Change in OI 9,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE220.00
9.40 0.40 4.44% 212.95
Previous Close 9.00
Open 9.80
High 10.50
Low 8.80
Vol 99,000
Open Interest (OI) 4,41,000
Change in OI 3,000
Bid Price 9.35
Offer Price 9.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE235.00
3.60 0.15 4.35% 218.75
Previous Close 3.45
Open 3.60
High 3.60
Low 3.60
Vol 6,000
Open Interest (OI) 78,000
Change in OI 3,000
Bid Price 3.50
Offer Price 4.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE222.50
8.40 0.25 3.07% 213.95
Previous Close 8.15
Open 8.25
High 8.40
Low 8.25
Vol 6,000
Open Interest (OI) 27,000
Change in OI -3,000
Bid Price 7.95
Offer Price 8.35
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE225.00
7.10 0.15 2.16% 215.25
Previous Close 6.95
Open 7.30
High 7.95
Low 6.85
Vol 2,64,000
Open Interest (OI) 2,58,000
Change in OI 54,000
Bid Price 6.95
Offer Price 7.10
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE240.00
2.55 0.05 2.00% 219.80
Previous Close 2.50
Open 2.70
High 3.05
Low 2.50
Vol 1,47,000
Open Interest (OI) 3,78,000
Change in OI 27,000
Bid Price 2.50
Offer Price 2.60
Bid Quantity 9,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE230.00
5.15 0.10 1.98% 217.20
Previous Close 5.05
Open 5.60
High 5.80
Low 4.90
Vol 3,03,000
Open Interest (OI) 2,94,000
Change in OI -27,000
Bid Price 5.05
Offer Price 5.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE205.00
2.75 0.05 1.85% 219.60
Previous Close 2.70
Open 2.75
High 2.75
Low 2.75
Vol 6,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 2.20
Offer Price 2.90
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE200.00
24.20 0.20 0.83% 198.15
Previous Close 24.00
Open 24.20
High 24.20
Low 24.20
Vol 3,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 23.00
Offer Price 24.10
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE205.00
20.20 0.00 0.00% 202.15
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 18.40
Offer Price 20.30
Bid Quantity 39,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE215.00
12.00 0.00 0.00% 210.35
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 12.15
Offer Price 12.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE197.50
2.00 0.00 0.00% 220.35
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 1.00
Offer Price 2.20
Bid Quantity 27,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE185.00
0.40 0.00 0.00% 221.95
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 0.20
Offer Price 0.60
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE217.50
9.55 0.00 0.00% 212.80
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 10.55
Offer Price 11.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE217.50
6.25 0.00 0.00% 216.10
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 6.15
Offer Price 6.55
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE207.50
12.75 0.00 0.00% 209.60
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 16.80
Offer Price 18.70
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE202.50
2.70 0.00 0.00% 219.65
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 1.55
Offer Price 2.80
Bid Quantity 60,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE212.50
4.20 0.00 0.00% 218.15
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 4.25
Offer Price 4.65
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE160.00
1.25 0.00 0.00% 221.10
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 0.25
Offer Price 0.50
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE250.00
30.30 0.00 0.00% 192.05
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 27.50
Offer Price 30.95
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE180.00
0.75 0.00 0.00% 221.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.25
Offer Price 0.65
Bid Quantity 6,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE222.50
7.60 0.00 0.00% 214.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 8.50
Offer Price 8.85
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE190.00
18.00 0.00 0.00% 204.35
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 30.85
Offer Price 34.55
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE190.00
0.80 0.00 0.00% 221.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,13,000
Change in OI 0
Bid Price 0.65
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE195.00
16.45 0.00 0.00% 205.90
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 27.00
Offer Price 29.90
Bid Quantity 27,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE195.00
1.05 0.00 0.00% 221.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.75
Offer Price 1.20
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE227.50
7.55 0.00 0.00% 214.80
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 5.75
Offer Price 6.10
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE227.50
11.00 0.00 0.00% 211.35
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 11.20
Offer Price 11.70
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE210.00
15.30 -0.55 -3.47% 207.05
Previous Close 15.85
Open 15.50
High 15.90
Low 15.30
Vol 9,000
Open Interest (OI) 90,000
Change in OI 3,000
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
AMBUJACEM
27-08-2020
OPTSTK
PE210.00
3.85 -0.15 -3.75% 218.50
Previous Close 4.00
Open 3.80
High 4.00
Low 3.60
Vol 69,000
Open Interest (OI) 2,67,000
Change in OI -12,000
Bid Price 3.60
Offer Price 3.75
Bid Quantity 15,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE225.00
10.00 -0.50 -4.76% 212.35
Previous Close 10.50
Open 10.30
High 10.40
Low 9.70
Vol 21,000
Open Interest (OI) 42,000
Change in OI 3,000
Bid Price 9.75
Offer Price 10.15
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE215.00
5.30 -0.30 -5.36% 217.05
Previous Close 5.60
Open 5.60
High 5.60
Low 5.20
Vol 12,000
Open Interest (OI) 54,000
Change in OI 6,000
Bid Price 5.20
Offer Price 5.35
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE200.00
1.70 -0.10 -5.56% 220.65
Previous Close 1.80
Open 1.80
High 1.85
Low 1.55
Vol 36,000
Open Interest (OI) 4,77,000
Change in OI 6,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
CE255.00
0.80 -0.05 -5.88% 221.55
Previous Close 0.85
Open 1.10
High 1.10
Low 0.80
Vol 6,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.75
Offer Price 1.10
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
27-08-2020
OPTSTK
PE220.00
7.30 -0.50 -6.41% 215.05
Previous Close 7.80
Open 7.65
High 8.30
Low 7.10
Vol 1,32,000
Open Interest (OI) 2,10,000
Change in OI 18,000
Bid Price 7.25
Offer Price 7.45
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE220.00
12.00 0.00 0.00% 210.35
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 28.60
Bid Quantity 18,000
Offer Quantity 3,000

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