Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
252.60
Change Change %
5.00 2.02%

Updated:20 Oct, 2020, 11:59 AM IST

BSE
253.75
Change Change %
6.15 2.48%

Updated:20 Oct, 2020, 12:02 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE285.00
0.70 0.20 40.00% 251.90
Previous Close 0.50
Open 0.95
High 1.20
Low 0.70
Vol 39,000
Open Interest (OI) 87,000
Change in OI 3,000
Bid Price 0.50
Offer Price 0.80
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE290.00
0.55 0.15 37.50% 252.05
Previous Close 0.40
Open 0.75
High 0.75
Low 0.50
Vol 24,000
Open Interest (OI) 24,000
Change in OI 12,000
Bid Price 0.40
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE265.00
3.30 0.75 29.41% 249.30
Previous Close 2.55
Open 2.55
High 4.45
Low 2.50
Vol 6,30,000
Open Interest (OI) 1,74,000
Change in OI 60,000
Bid Price 2.90
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE280.00
1.00 0.20 25.00% 251.60
Previous Close 0.80
Open 0.80
High 1.75
Low 0.80
Vol 6,54,000
Open Interest (OI) 3,63,000
Change in OI 24,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 6,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE250.00
8.55 1.30 17.93% 244.05
Previous Close 7.25
Open 8.50
High 10.70
Low 6.55
Vol 49,80,000
Open Interest (OI) 12,24,000
Change in OI 36,000
Bid Price 8.55
Offer Price 8.60
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE210.00
40.00 6.05 17.82% 212.60
Previous Close 33.95
Open 40.00
High 40.00
Low 40.00
Vol 3,000
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 41.05
Offer Price 42.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE240.00
14.90 2.25 17.79% 237.70
Previous Close 12.65
Open 15.00
High 17.05
Low 11.75
Vol 3,72,000
Open Interest (OI) 4,17,000
Change in OI 51,000
Bid Price 14.75
Offer Price 15.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE270.00
2.00 0.30 17.65% 250.60
Previous Close 1.70
Open 1.90
High 3.25
Low 1.75
Vol 12,27,000
Open Interest (OI) 4,44,000
Change in OI 1,14,000
Bid Price 1.95
Offer Price 2.05
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE255.00
6.10 0.90 17.31% 246.50
Previous Close 5.20
Open 5.20
High 8.20
Low 4.70
Vol 25,17,000
Open Interest (OI) 6,30,000
Change in OI 3,12,000
Bid Price 6.00
Offer Price 6.20
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE275.00
1.40 0.20 16.67% 251.20
Previous Close 1.20
Open 1.75
High 2.30
Low 1.35
Vol 78,000
Open Interest (OI) 51,000
Change in OI 18,000
Bid Price 1.20
Offer Price 1.40
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
4.30 0.60 16.22% 248.30
Previous Close 3.70
Open 3.90
High 6.10
Low 3.40
Vol 46,41,000
Open Interest (OI) 11,79,000
Change in OI 4,68,000
Bid Price 4.20
Offer Price 4.40
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE245.00
11.25 1.50 15.38% 241.35
Previous Close 9.75
Open 9.95
High 13.60
Low 8.70
Vol 5,10,000
Open Interest (OI) 2,88,000
Change in OI 12,000
Bid Price 11.15
Offer Price 11.45
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE235.00
16.25 1.90 13.24% 236.35
Previous Close 14.35
Open 20.05
High 20.05
Low 16.25
Vol 15,000
Open Interest (OI) 1,35,000
Change in OI -3,000
Bid Price 18.25
Offer Price 19.60
Bid Quantity 3,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE225.00
27.45 1.95 7.65% 225.15
Previous Close 25.50
Open 28.90
High 28.90
Low 27.45
Vol 6,000
Open Interest (OI) 75,000
Change in OI 3,000
Bid Price 27.00
Offer Price 28.15
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE220.00
29.10 1.60 5.82% 223.50
Previous Close 27.50
Open 33.65
High 33.80
Low 29.10
Vol 15,000
Open Interest (OI) 1,65,000
Change in OI -6,000
Bid Price 31.45
Offer Price 32.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE230.00
22.25 1.10 5.20% 230.35
Previous Close 21.15
Open 23.50
High 25.90
Low 20.00
Vol 1,89,000
Open Interest (OI) 4,35,000
Change in OI 99,000
Bid Price 22.60
Offer Price 23.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE205.00
46.70 2.15 4.83% 205.90
Previous Close 44.55
Open 46.70
High 46.70
Low 46.70
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 37.25
Offer Price 54.55
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE215.00
24.10 0.00 0.00% 228.50
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 35.80
Offer Price 41.65
Bid Quantity 30,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE185.00
1.00 0.00 0.00% 251.60
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 2.45
Bid Quantity 3,000
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% 252.40
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 2.20
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE295.00
0.10 0.00 0.00% 252.50
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 0.20
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE190.00
0.25 0.00 0.00% 252.35
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 0.10
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE195.00
42.95 0.00 0.00% 209.65
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 48.85
Offer Price 63.80
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE195.00
0.25 0.00 0.00% 252.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE200.00
43.00 0.00 0.00% 209.60
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 41.80
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
PE220.00
0.80 -0.20 -20.00% 251.80
Previous Close 1.00
Open 0.70
High 0.95
Low 0.60
Vol 1,56,000
Open Interest (OI) 3,66,000
Change in OI 9,000
Bid Price 0.75
Offer Price 0.85
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
2.60 -0.65 -20.00% 250.00
Previous Close 3.25
Open 3.10
High 3.40
Low 2.10
Vol 63,000
Open Interest (OI) 1,38,000
Change in OI 6,000
Bid Price 2.35
Offer Price 2.75
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE200.00
0.20 -0.05 -20.00% 252.40
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 12,000
Open Interest (OI) 4,17,000
Change in OI 6,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE250.00
7.10 -1.80 -20.22% 245.50
Previous Close 8.90
Open 8.90
High 10.45
Low 6.15
Vol 7,68,000
Open Interest (OI) 1,65,000
Change in OI 66,000
Bid Price 7.05
Offer Price 7.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE245.00
5.10 -1.45 -22.14% 247.50
Previous Close 6.55
Open 5.95
High 7.30
Low 4.25
Vol 5,94,000
Open Interest (OI) 1,80,000
Change in OI -6,000
Bid Price 4.95
Offer Price 5.15
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE210.00
0.35 -0.10 -22.22% 252.25
Previous Close 0.45
Open 0.35
High 0.35
Low 0.30
Vol 24,000
Open Interest (OI) 2,40,000
Change in OI -3,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE240.00
3.55 -1.10 -23.66% 249.05
Previous Close 4.65
Open 3.85
High 5.30
Low 2.95
Vol 9,03,000
Open Interest (OI) 4,08,000
Change in OI 75,000
Bid Price 3.50
Offer Price 3.65
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE225.00
1.15 -0.40 -25.81% 251.45
Previous Close 1.55
Open 1.00
High 1.40
Low 0.95
Vol 99,000
Open Interest (OI) 1,32,000
Change in OI -9,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE215.00
0.50 -0.20 -28.57% 252.10
Previous Close 0.70
Open 0.50
High 0.50
Low 0.50
Vol 12,000
Open Interest (OI) 78,000
Change in OI 0
Bid Price 0.45
Offer Price 1.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE230.00
1.75 -0.75 -30.00% 250.85
Previous Close 2.50
Open 2.55
High 2.55
Low 1.40
Vol 6,93,000
Open Interest (OI) 5,04,000
Change in OI 42,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE255.00
9.55 -4.30 -31.05% 243.05
Previous Close 13.85
Open 9.05
High 11.95
Low 8.60
Vol 48,000
Open Interest (OI) 24,000
Change in OI 6,000
Bid Price 9.50
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE205.00
0.25 -0.15 -37.50% 252.35
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 6,000
Open Interest (OI) 93,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE260.00
15.20 -29.75 -66.18% 237.40
Previous Close 44.95
Open 11.00
High 15.20
Low 11.00
Vol 15,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.85
Offer Price 15.05
Bid Quantity 69,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE180.00
0.05 -0.80 -94.12% 252.55
Previous Close 0.85
Open 0.05
High 0.05
Low 0.05
Vol 3,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
CE250.00
15.25 8.55 127.61% 237.35
Previous Close 6.70
Open 13.25
High 15.40
Low 12.25
Vol 72,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 12.00
Offer Price 15.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
CE270.00
6.00 0.00 0.00% 246.60
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 5.85
Offer Price 9.85
Bid Quantity 6,000
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% 251.60
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 0.40
Offer Price 0.00
Bid Quantity 30,000
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% 251.15
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 0.40
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
CE220.00
10.80 0.00 0.00% 241.80
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 26.80
Offer Price 0.00
Bid Quantity 69,000
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% 252.15
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 9.60
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
PE215.00
5.55 -10.30 -64.98% 247.05
Previous Close 15.85
Open 5.50
High 5.55
Low 5.50
Vol 60,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 4.90
Bid Quantity 6,000
Offer Quantity 6,000

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