Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
206.80
Change Change %
-2.95 -1.41%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
206.80
Change Change %
-2.90 -1.38%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE190.00
1.00 0.55 122.22% 205.80
Previous Close 0.45
Open 1.00
High 1.00
Low 1.00
Vol 6,000
Open Interest (OI) 18,000
Change in OI 3,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE205.00
3.25 1.75 116.67% 203.55
Previous Close 1.50
Open 1.50
High 5.85
Low 1.50
Vol 19,56,000
Open Interest (OI) 2,79,000
Change in OI 1,74,000
Bid Price 2.80
Offer Price 3.50
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE200.00
1.40 0.75 115.38% 205.40
Previous Close 0.65
Open 0.90
High 3.30
Low 0.80
Vol 9,30,000
Open Interest (OI) 1,56,000
Change in OI -12,000
Bid Price 1.15
Offer Price 1.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE210.00
5.95 3.05 105.17% 200.85
Previous Close 2.90
Open 3.80
High 8.05
Low 2.95
Vol 7,32,000
Open Interest (OI) 1,44,000
Change in OI -1,20,000
Bid Price 4.75
Offer Price 7.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE185.00
0.20 0.10 100.00% 206.60
Previous Close 0.10
Open 0.30
High 1.25
Low 0.15
Vol 18,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE225.00
20.30 6.15 43.46% 186.50
Previous Close 14.15
Open 19.40
High 20.30
Low 19.40
Vol 6,000
Open Interest (OI) 60,000
Change in OI 3,000
Bid Price 6.40
Offer Price 24.90
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE195.00
0.70 0.20 40.00% 206.10
Previous Close 0.50
Open 0.70
High 2.20
Low 0.45
Vol 2,85,000
Open Interest (OI) 1,23,000
Change in OI -21,000
Bid Price 0.50
Offer Price 0.70
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE215.00
8.75 2.40 37.80% 198.05
Previous Close 6.35
Open 10.30
High 11.10
Low 6.35
Vol 72,000
Open Interest (OI) 1,08,000
Change in OI -18,000
Bid Price 9.90
Offer Price 11.10
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE220.00
14.50 2.90 25.00% 192.30
Previous Close 11.60
Open 12.45
High 15.95
Low 10.35
Vol 87,000
Open Interest (OI) 81,000
Change in OI -30,000
Bid Price 14.80
Offer Price 21.95
Bid Quantity 3,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE180.00
27.20 5.15 23.36% 179.60
Previous Close 22.05
Open 27.20
High 27.20
Low 27.20
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 19.75
Offer Price 28.70
Bid Quantity 69,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE270.00
0.10 0.00 0.00% 206.70
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE245.00
0.10 0.00 0.00% 206.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 18,000
Open Interest (OI) 51,000
Change in OI -15,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE230.00
21.00 0.00 0.00% 185.80
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 2.90
Offer Price 37.60
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE260.00
0.15 0.00 0.00% 206.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE255.00
0.65 0.00 0.00% 206.15
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 0.25
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE240.00
30.65 0.00 0.00% 176.15
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 12.90
Offer Price 41.25
Bid Quantity 9,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE235.00
0.20 -0.10 -33.33% 206.60
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 1,44,000
Open Interest (OI) 4,02,000
Change in OI -15,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE240.00
0.15 -0.10 -40.00% 206.65
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 2,55,000
Open Interest (OI) 5,40,000
Change in OI -1,71,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 84,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE220.00
0.55 -0.45 -45.00% 206.25
Previous Close 1.00
Open 0.80
High 0.95
Low 0.45
Vol 9,42,000
Open Interest (OI) 6,42,000
Change in OI -78,000
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
24-09-2020
OPTSTK
CE200.00
7.65 -6.75 -46.88% 199.15
Previous Close 14.40
Open 8.35
High 8.35
Low 6.20
Vol 24,000
Open Interest (OI) 24,000
Change in OI -3,000
Bid Price 4.80
Offer Price 11.35
Bid Quantity 15,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE205.00
3.45 -3.05 -46.92% 203.35
Previous Close 6.50
Open 3.90
High 6.90
Low 3.35
Vol 4,14,000
Open Interest (OI) 1,44,000
Change in OI 1,11,000
Bid Price 3.00
Offer Price 4.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE250.00
0.05 -0.05 -50.00% 206.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,53,000
Open Interest (OI) 2,28,000
Change in OI -78,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE225.00
0.30 -0.35 -53.85% 206.50
Previous Close 0.65
Open 0.50
High 0.65
Low 0.30
Vol 5,64,000
Open Interest (OI) 4,14,000
Change in OI -78,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE215.00
0.70 -0.95 -57.58% 206.10
Previous Close 1.65
Open 1.00
High 1.90
Low 0.70
Vol 5,79,000
Open Interest (OI) 1,50,000
Change in OI 6,000
Bid Price 0.70
Offer Price 0.90
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE230.00
0.20 -0.30 -60.00% 206.60
Previous Close 0.50
Open 0.30
High 0.50
Low 0.15
Vol 5,16,000
Open Interest (OI) 5,22,000
Change in OI -2,22,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 15,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE210.00
1.10 -1.75 -61.40% 205.70
Previous Close 2.85
Open 2.20
High 3.80
Low 1.10
Vol 8,34,000
Open Interest (OI) 2,58,000
Change in OI 69,000
Bid Price 0.55
Offer Price 1.15
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE175.00
0.15 -0.25 -62.50% 206.65
Previous Close 0.40
Open 0.10
High 0.15
Low 0.05
Vol 48,000
Open Interest (OI) 15,000
Change in OI -24,000
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
CE265.00
0.05 -0.15 -75.00% 206.75
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
24-09-2020
OPTSTK
PE180.00
0.10 -0.50 -83.33% 206.70
Previous Close 0.60
Open 0.75
High 0.75
Low 0.10
Vol 30,000
Open Interest (OI) 39,000
Change in OI 3,000
Bid Price 0.05
Offer Price 0.35
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
3.40 0.00 0.00% 203.40
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 1.00
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
PE215.00
7.00 0.00 0.00% 199.80
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 1.50
Offer Price 25.10
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
2.80 0.00 0.00% 204.00
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 0.60
Offer Price 1.90
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE185.00
3.50 0.00 0.00% 203.30
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 0.70
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
PE210.00
10.00 0.00 0.00% 196.80
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 5.00
Offer Price 18.45
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
9.90 0.00 0.00% 196.90
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 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
CE240.00
3.85 0.00 0.00% 202.95
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 0.65
Offer Price 6.85
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE220.00
4.75 -1.80 -27.48% 202.05
Previous Close 6.55
Open 5.80
High 6.00
Low 4.00
Vol 33,000
Open Interest (OI) 21,000
Change in OI 15,000
Bid Price 4.25
Offer Price 5.25
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE245.00
3.20 -1.30 -28.89% 203.60
Previous Close 4.50
Open 3.20
High 3.20
Low 3.20
Vol 27,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.75
Offer Price 2.70
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
9.00 -18.95 -67.80% 197.80
Previous Close 27.95
Open 9.60
High 9.60
Low 9.00
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 8.25
Offer Price 11.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
AMBUJACEM
29-10-2020
OPTSTK
CE215.00
6.50 -18.75 -74.26% 200.30
Previous Close 25.25
Open 7.25
High 7.25
Low 6.50
Vol 9,000
Open Interest (OI) 60,000
Change in OI 3,000
Bid Price 6.10
Offer Price 10.25
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
0.20 -0.80 -80.00% 206.60
Previous Close 1.00
Open 1.00
High 1.00
Low 0.20
Vol 36,000
Open Interest (OI) 69,000
Change in OI -33,000
Bid Price 0.25
Offer Price 3.30
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
2.90 -15.50 -84.24% 203.90
Previous Close 18.40
Open 2.00
High 2.90
Low 2.00
Vol 9,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 2.00
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