Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
253.60
Change Change %
0.25 0.10%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
253.85
Change Change %
0.45 0.18%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE225.00
29.80 2.00 7.19% 223.80
Previous Close 27.80
Open 29.80
High 29.80
Low 29.80
Vol 3,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 26.05
Offer Price 34.25
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE230.00
25.40 0.50 2.01% 228.20
Previous Close 24.90
Open 25.80
High 25.80
Low 20.35
Vol 4,98,000
Open Interest (OI) 2,91,000
Change in OI -2,64,000
Bid Price 24.40
Offer Price 25.40
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE240.00
16.50 0.10 0.61% 237.10
Previous Close 16.40
Open 15.00
High 17.00
Low 12.65
Vol 1,80,000
Open Interest (OI) 3,18,000
Change in OI -33,000
Bid Price 15.95
Offer Price 16.70
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% 206.90
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 39.75
Offer Price 58.30
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% 229.50
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 36.05
Offer Price 45.50
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE185.00
0.20 0.00 0.00% 253.40
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 2.95
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE170.00
0.20 0.00 0.00% 253.40
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 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% 253.55
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 0.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE295.00
0.10 0.00 0.00% 253.50
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 0.15
Offer Price 0.45
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
0.30 0.00 0.00% 253.30
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 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE195.00
50.70 0.00 0.00% 202.90
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 50.95
Offer Price 66.85
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
0.05 0.00 0.00% 253.55
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 2.10
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE200.00
43.00 0.00 0.00% 210.60
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 44.10
Offer Price 64.00
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE200.00
0.15 0.00 0.00% 253.45
Previous Close 0.15
Open 0.10
High 0.20
Low 0.10
Vol 42,000
Open Interest (OI) 3,39,000
Change in OI -18,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE175.00
0.05 0.00 0.00% 253.55
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE245.00
12.65 -0.20 -1.56% 240.95
Previous Close 12.85
Open 12.50
High 12.65
Low 9.45
Vol 1,50,000
Open Interest (OI) 2,52,000
Change in OI -18,000
Bid Price 9.75
Offer Price 12.60
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE250.00
9.20 -0.25 -2.65% 244.40
Previous Close 9.45
Open 9.05
High 9.95
Low 6.60
Vol 34,29,000
Open Interest (OI) 10,23,000
Change in OI 33,000
Bid Price 8.80
Offer Price 9.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE255.00
6.50 -0.35 -5.11% 247.10
Previous Close 6.85
Open 6.85
High 7.40
Low 4.55
Vol 28,23,000
Open Interest (OI) 8,70,000
Change in OI 1,71,000
Bid Price 6.20
Offer Price 6.70
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
19.20 -1.25 -6.11% 234.40
Previous Close 20.45
Open 18.10
High 19.20
Low 17.10
Vol 12,000
Open Interest (OI) 1,35,000
Change in OI -9,000
Bid Price 20.00
Offer Price 21.50
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
40.75 -2.75 -6.32% 212.85
Previous Close 43.50
Open 40.75
High 40.75
Low 40.75
Vol 3,000
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 40.95
Offer Price 52.65
Bid Quantity 15,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE260.00
4.45 -0.40 -8.25% 249.15
Previous Close 4.85
Open 4.85
High 5.15
Low 3.10
Vol 51,90,000
Open Interest (OI) 17,85,000
Change in OI 5,34,000
Bid Price 4.45
Offer Price 4.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE265.00
2.95 -0.30 -9.23% 250.65
Previous Close 3.25
Open 3.40
High 3.65
Low 2.00
Vol 15,84,000
Open Interest (OI) 6,45,000
Change in OI 2,58,000
Bid Price 2.85
Offer Price 2.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE220.00
30.00 -4.00 -11.76% 223.60
Previous Close 34.00
Open 32.00
High 32.70
Low 30.00
Vol 24,000
Open Interest (OI) 1,62,000
Change in OI -3,000
Bid Price 31.00
Offer Price 41.85
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE270.00
1.90 -0.35 -15.56% 251.70
Previous Close 2.25
Open 2.25
High 2.45
Low 1.40
Vol 12,99,000
Open Interest (OI) 6,45,000
Change in OI 1,44,000
Bid Price 1.75
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE275.00
1.30 -0.25 -16.13% 252.30
Previous Close 1.55
Open 1.55
High 1.65
Low 0.85
Vol 5,28,000
Open Interest (OI) 1,68,000
Change in OI 33,000
Bid Price 0.80
Offer Price 1.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE260.00
9.50 -1.90 -16.67% 244.10
Previous Close 11.40
Open 10.00
High 12.45
Low 9.50
Vol 69,000
Open Interest (OI) 36,000
Change in OI 15,000
Bid Price 9.55
Offer Price 12.05
Bid Quantity 3,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE255.00
6.50 -1.50 -18.75% 247.10
Previous Close 8.00
Open 6.45
High 9.85
Low 6.15
Vol 2,73,000
Open Interest (OI) 81,000
Change in OI 33,000
Bid Price 6.50
Offer Price 7.95
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE250.00
4.40 -1.20 -21.43% 249.20
Previous Close 5.60
Open 5.45
High 6.75
Low 4.00
Vol 23,82,000
Open Interest (OI) 5,22,000
Change in OI 2,52,000
Bid Price 4.20
Offer Price 4.50
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
0.15 -0.05 -25.00% 253.45
Previous Close 0.20
Open 0.15
High 0.30
Low 0.10
Vol 1,29,000
Open Interest (OI) 2,22,000
Change in OI -24,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 51,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE280.00
0.80 -0.30 -27.27% 252.80
Previous Close 1.10
Open 1.20
High 1.50
Low 0.70
Vol 4,98,000
Open Interest (OI) 4,26,000
Change in OI 87,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE290.00
0.40 -0.15 -27.27% 253.20
Previous Close 0.55
Open 0.55
High 0.55
Low 0.35
Vol 99,000
Open Interest (OI) 1,14,000
Change in OI 15,000
Bid Price 0.30
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE285.00
0.50 -0.20 -28.57% 253.10
Previous Close 0.70
Open 0.70
High 0.70
Low 0.50
Vol 69,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE245.00
2.55 -1.35 -34.62% 251.05
Previous Close 3.90
Open 3.40
High 4.50
Low 2.45
Vol 5,55,000
Open Interest (OI) 2,25,000
Change in OI 3,000
Bid Price 2.50
Offer Price 3.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE240.00
1.60 -1.05 -39.62% 252.00
Previous Close 2.65
Open 2.20
High 2.95
Low 1.40
Vol 14,94,000
Open Interest (OI) 7,05,000
Change in OI 2,61,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE215.00
0.20 -0.15 -42.86% 253.40
Previous Close 0.35
Open 0.40
High 0.40
Low 0.20
Vol 18,000
Open Interest (OI) 69,000
Change in OI -3,000
Bid Price 0.15
Offer Price 2.00
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE235.00
1.00 -0.80 -44.44% 252.60
Previous Close 1.80
Open 1.55
High 1.90
Low 0.85
Vol 5,10,000
Open Interest (OI) 2,10,000
Change in OI 15,000
Bid Price 0.70
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE220.00
0.25 -0.25 -50.00% 253.35
Previous Close 0.50
Open 0.40
High 0.70
Low 0.20
Vol 1,74,000
Open Interest (OI) 3,48,000
Change in OI 6,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE225.00
0.30 -0.50 -62.50% 253.30
Previous Close 0.80
Open 0.65
High 0.95
Low 0.30
Vol 1,38,000
Open Interest (OI) 1,71,000
Change in OI 24,000
Bid Price 0.40
Offer Price 0.75
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
0.45 -0.80 -64.00% 253.15
Previous Close 1.25
Open 1.10
High 1.30
Low 0.45
Vol 10,14,000
Open Interest (OI) 4,98,000
Change in OI -81,000
Bid Price 0.50
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
PE205.00
0.10 -0.20 -66.67% 253.50
Previous Close 0.30
Open 0.15
High 0.15
Low 0.10
Vol 12,000
Open Interest (OI) 69,000
Change in OI -6,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
CE270.00
7.30 0.30 4.29% 246.30
Previous Close 7.00
Open 6.50
High 7.50
Low 6.50
Vol 21,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 4.55
Offer Price 7.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
PE240.00
7.50 0.05 0.67% 246.10
Previous Close 7.45
Open 7.45
High 8.25
Low 7.45
Vol 27,000
Open Interest (OI) 21,000
Change in OI 12,000
Bid Price 7.20
Offer Price 7.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
PE225.00
5.00 0.00 0.00% 248.60
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 1.75
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
CE280.00
5.00 0.00 0.00% 248.60
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 3.05
Offer Price 7.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
PE215.00
5.55 0.00 0.00% 248.05
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 0.70
Offer Price 3.90
Bid Quantity 3,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
PE200.00
1.00 0.00 0.00% 252.60
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 0.55
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% 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 1.05
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% 242.80
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 30.85
Offer Price 46.40
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
CE255.00
10.35 0.00 0.00% 243.25
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 11.50
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
CE260.00
11.45 -1.05 -8.40% 242.15
Previous Close 12.50
Open 10.40
High 13.00
Low 9.50
Vol 51,000
Open Interest (OI) 33,000
Change in OI 27,000
Bid Price 9.10
Offer Price 11.25
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
14.45 -1.35 -8.54% 239.15
Previous Close 15.80
Open 15.80
High 15.80
Low 14.45
Vol 18,000
Open Interest (OI) 99,000
Change in OI 9,000
Bid Price 12.00
Offer Price 16.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
26-11-2020
OPTSTK
PE230.00
5.00 -18.80 -78.99% 248.60
Previous Close 23.80
Open 5.00
High 5.00
Low 5.00
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 2.75
Offer Price 0.00
Bid Quantity 3,000
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