Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
195.80
Change Change %
2.10 1.08%

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

BSE
195.85
Change Change %
2.15 1.11%

Updated:03 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE205.00
4.20 0.20 5.00% 191.60
Previous Close 4.00
Open 3.80
High 4.20
Low 3.35
Vol 81,000
Open Interest (OI) 1,20,000
Change in OI 12,000
Bid Price 4.00
Offer Price 4.25
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE190.00
5.10 0.10 2.00% 190.70
Previous Close 5.00
Open 5.15
High 6.20
Low 4.85
Vol 2,16,000
Open Interest (OI) 3,12,000
Change in OI -15,000
Bid Price 4.95
Offer Price 5.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE200.00
5.80 0.05 0.87% 190.00
Previous Close 5.75
Open 5.50
High 5.85
Low 4.60
Vol 4,32,000
Open Interest (OI) 4,38,000
Change in OI 0
Bid Price 5.75
Offer Price 5.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE225.00
0.60 0.00 0.00% 195.20
Previous Close 0.60
Open 0.60
High 0.60
Low 0.55
Vol 60,000
Open Interest (OI) 78,000
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE215.00
1.70 0.00 0.00% 194.10
Previous Close 1.70
Open 1.50
High 1.70
Low 1.40
Vol 21,000
Open Interest (OI) 57,000
Change in OI 15,000
Bid Price 1.55
Offer Price 2.10
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE130.00
0.10 0.00 0.00% 195.70
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 0.25
Bid Quantity 30,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE197.50
9.55 0.00 0.00% 186.25
Previous Close 9.55
Open 9.55
High 9.55
Low 9.55
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 8.50
Offer Price 8.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE185.00
14.45 0.00 0.00% 181.35
Previous Close 14.45
Open 14.45
High 14.45
Low 14.45
Vol 3,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 13.75
Offer Price 14.40
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE220.00
1.10 0.00 0.00% 194.70
Previous Close 1.10
Open 1.05
High 1.10
Low 0.90
Vol 36,000
Open Interest (OI) 1,65,000
Change in OI 9,000
Bid Price 1.00
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE207.50
2.70 0.00 0.00% 193.10
Previous Close 2.70
Open 2.70
High 2.70
Low 2.70
Vol 3,000
Open Interest (OI) 21,000
Change in OI -3,000
Bid Price 2.70
Offer Price 3.95
Bid Quantity 54,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE202.50
4.75 0.00 0.00% 191.05
Previous Close 4.75
Open 4.40
High 4.75
Low 4.40
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.55
Offer Price 5.15
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE230.00
0.40 0.00 0.00% 195.40
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 6,000
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE192.50
9.05 0.00 0.00% 186.75
Previous Close 9.05
Open 8.70
High 9.05
Low 8.15
Vol 12,000
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 8.90
Offer Price 9.75
Bid Quantity 9,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE192.50
6.50 0.00 0.00% 189.30
Previous Close 6.50
Open 6.90
High 6.90
Low 6.50
Vol 21,000
Open Interest (OI) 18,000
Change in OI 9,000
Bid Price 6.05
Offer Price 6.60
Bid Quantity 3,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE212.50
2.10 0.00 0.00% 193.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.50
Offer Price 2.70
Bid Quantity 60,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE160.00
0.55 0.00 0.00% 195.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,11,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE170.00
0.90 0.00 0.00% 194.90
Previous Close 0.90
Open 0.95
High 1.30
Low 0.90
Vol 57,000
Open Interest (OI) 1,98,000
Change in OI 24,000
Bid Price 0.75
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE180.00
17.00 0.00 0.00% 178.80
Previous Close 17.00
Open 17.00
High 17.00
Low 17.00
Vol 3,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 17.15
Offer Price 18.40
Bid Quantity 60,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE180.00
2.15 0.00 0.00% 193.65
Previous Close 2.15
Open 2.30
High 2.60
Low 2.05
Vol 63,000
Open Interest (OI) 2,76,000
Change in OI 15,000
Bid Price 2.15
Offer Price 2.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE210.00
17.90 0.00 0.00% 177.90
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 16.20
Offer Price 17.65
Bid Quantity 15,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE167.50
2.30 0.00 0.00% 193.50
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 2.05
Bid Quantity 18,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE182.50
8.40 0.00 0.00% 187.40
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 2.05
Offer Price 4.45
Bid Quantity 54,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE165.00
2.00 0.00 0.00% 193.80
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 0.20
Offer Price 0.75
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE187.50
12.45 0.00 0.00% 183.35
Previous Close 12.45
Open 11.80
High 12.45
Low 11.80
Vol 9,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 12.10
Offer Price 12.70
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE187.50
4.10 0.00 0.00% 191.70
Previous Close 4.10
Open 4.10
High 4.10
Low 4.10
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 4.10
Offer Price 4.45
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE200.00
9.40 0.00 0.00% 186.40
Previous Close 9.40
Open 10.00
High 11.70
Low 9.40
Vol 24,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 9.65
Offer Price 10.35
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE177.50
1.85 0.00 0.00% 193.95
Previous Close 1.85
Open 1.85
High 1.85
Low 1.85
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 1.05
Offer Price 2.20
Bid Quantity 54,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE175.00
16.55 0.00 0.00% 179.25
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 21.40
Offer Price 23.50
Bid Quantity 21,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE175.00
2.40 0.00 0.00% 193.40
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 0.95
Offer Price 2.55
Bid Quantity 18,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE195.00
7.35 -0.05 -0.68% 188.45
Previous Close 7.40
Open 8.10
High 8.10
Low 7.30
Vol 42,000
Open Interest (OI) 39,000
Change in OI 15,000
Bid Price 7.20
Offer Price 7.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE195.00
7.85 -0.10 -1.26% 187.95
Previous Close 7.95
Open 7.25
High 8.10
Low 6.80
Vol 6,90,000
Open Interest (OI) 1,56,000
Change in OI 18,000
Bid Price 7.95
Offer Price 8.15
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE197.50
6.70 -0.10 -1.47% 189.10
Previous Close 6.80
Open 5.90
High 6.85
Low 5.90
Vol 15,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 6.40
Offer Price 7.25
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
PE185.00
3.30 -0.10 -2.94% 192.50
Previous Close 3.40
Open 3.60
High 4.15
Low 3.30
Vol 75,000
Open Interest (OI) 1,14,000
Change in OI 15,000
Bid Price 3.30
Offer Price 3.40
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE190.00
10.45 -0.35 -3.24% 185.35
Previous Close 10.80
Open 10.20
High 11.00
Low 8.60
Vol 81,000
Open Interest (OI) 2,82,000
Change in OI -3,000
Bid Price 10.35
Offer Price 10.70
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
30-07-2020
OPTSTK
CE210.00
2.60 -0.10 -3.70% 193.20
Previous Close 2.70
Open 2.55
High 2.70
Low 2.20
Vol 60,000
Open Interest (OI) 2,67,000
Change in OI 3,000
Bid Price 2.65
Offer Price 2.80
Bid Quantity 3,000
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