Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4504.55
Change Change %
-110.00 -2.38%

Updated:23 Oct, 2020, 15:58 PM IST

BSE
4503.55
Change Change %
-108.85 -2.36%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3850.00
1.90 1.45 322.22% 4502.65
Previous Close 0.45
Open 1.90
High 1.90
Low 1.90
Vol 200
Open Interest (OI) 2,400
Change in OI -200
Bid Price 0.20
Offer Price 0.85
Bid Quantity 1,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4150.00
2.55 1.05 70.00% 4502.00
Previous Close 1.50
Open 1.50
High 4.00
Low 1.50
Vol 1,000
Open Interest (OI) 6,400
Change in OI -200
Bid Price 1.65
Offer Price 3.50
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4650.00
162.45 60.50 59.34% 4342.10
Previous Close 101.95
Open 99.90
High 172.55
Low 92.50
Vol 10,200
Open Interest (OI) 3,400
Change in OI -3,600
Bid Price 133.30
Offer Price 180.45
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4500.00
58.95 21.80 58.68% 4445.60
Previous Close 37.15
Open 34.00
High 61.80
Low 31.35
Vol 2,74,400
Open Interest (OI) 59,600
Change in OI -12,800
Bid Price 57.00
Offer Price 60.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4700.00
210.00 77.40 58.37% 4294.55
Previous Close 132.60
Open 157.60
High 210.00
Low 157.60
Vol 3,800
Open Interest (OI) 3,600
Change in OI -1,600
Bid Price 199.90
Offer Price 209.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4600.00
118.00 41.55 54.35% 4386.55
Previous Close 76.45
Open 66.30
High 125.50
Low 64.00
Vol 95,400
Open Interest (OI) 26,200
Change in OI -8,200
Bid Price 118.00
Offer Price 122.55
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4450.00
37.50 12.35 49.11% 4467.05
Previous Close 25.15
Open 25.80
High 40.00
Low 22.30
Vol 43,200
Open Interest (OI) 14,400
Change in OI 1,600
Bid Price 36.05
Offer Price 48.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4550.00
78.10 24.50 45.71% 4426.45
Previous Close 53.60
Open 55.05
High 90.00
Low 45.45
Vol 1,05,600
Open Interest (OI) 9,000
Change in OI -2,200
Bid Price 86.00
Offer Price 124.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4250.00
8.10 2.35 40.87% 4496.45
Previous Close 5.75
Open 8.10
High 8.10
Low 8.10
Vol 200
Open Interest (OI) 8,000
Change in OI 0
Bid Price 7.00
Offer Price 15.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4400.00
24.40 6.85 39.03% 4480.15
Previous Close 17.55
Open 12.55
High 26.85
Low 12.55
Vol 1,55,000
Open Interest (OI) 40,800
Change in OI -600
Bid Price 23.30
Offer Price 26.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4350.00
16.40 4.05 32.79% 4488.15
Previous Close 12.35
Open 13.55
High 17.20
Low 12.10
Vol 57,800
Open Interest (OI) 12,600
Change in OI 400
Bid Price 10.00
Offer Price 36.15
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4200.00
5.40 0.85 18.68% 4499.15
Previous Close 4.55
Open 4.50
High 6.15
Low 3.55
Vol 32,600
Open Interest (OI) 41,200
Change in OI -2,800
Bid Price 4.55
Offer Price 5.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4000.00
3.00 0.45 17.65% 4501.55
Previous Close 2.55
Open 1.85
High 4.00
Low 1.25
Vol 20,200
Open Interest (OI) 36,800
Change in OI -4,000
Bid Price 3.00
Offer Price 4.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4800.00
228.15 33.00 16.91% 4276.40
Previous Close 195.15
Open 201.65
High 228.15
Low 201.65
Vol 600
Open Interest (OI) 3,200
Change in OI 200
Bid Price 288.50
Offer Price 303.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4100.00
3.00 0.40 15.38% 4501.55
Previous Close 2.60
Open 4.00
High 4.00
Low 2.25
Vol 11,600
Open Interest (OI) 19,800
Change in OI -2,800
Bid Price 2.05
Offer Price 4.00
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4150.00
470.00 8.00 1.73% 4034.55
Previous Close 462.00
Open 470.00
High 470.00
Low 470.00
Vol 200
Open Interest (OI) 8,000
Change in OI -200
Bid Price 251.15
Offer Price 455.85
Bid Quantity 4,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4250.00
385.00 5.00 1.32% 4119.55
Previous Close 380.00
Open 385.00
High 385.00
Low 385.00
Vol 200
Open Interest (OI) 5,000
Change in OI -200
Bid Price 231.35
Offer Price 348.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3900.00
720.00 0.00 0.00% 3784.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,400
Change in OI 0
Bid Price 534.80
Offer Price 795.65
Bid Quantity 1,400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3650.00
5.00 0.00 0.00% 4499.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4750.00
177.90 0.00 0.00% 4326.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 157.05
Offer Price 315.70
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3300.00
0.50 0.00 0.00% 4504.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3400.00
0.30 0.00 0.00% 4504.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5050.00
0.15 0.00 0.00% 4504.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 0.35
Offer Price 9.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3850.00
292.15 0.00 0.00% 4212.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 598.90
Offer Price 847.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3950.00
689.65 0.00 0.00% 3814.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 498.75
Offer Price 776.70
Bid Quantity 1,400
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3750.00
605.65 0.00 0.00% 3898.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 691.80
Offer Price 951.00
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3750.00
0.50 0.00 0.00% 4504.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3500.00
440.00 0.00 0.00% 4064.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 876.15
Offer Price 1282.65
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3500.00
1.00 0.00 0.00% 4503.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 1.25
Offer Price 3.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3700.00
204.95 0.00 0.00% 4299.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 727.75
Offer Price 1054.70
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3700.00
3.85 0.00 0.00% 4500.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.75
Offer Price 2.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3800.00
650.00 0.00 0.00% 3854.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 618.90
Offer Price 941.30
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE5000.00
380.00 0.00 0.00% 4124.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 380.30
Offer Price 553.50
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4050.00
496.65 -3.35 -0.67% 4007.90
Previous Close 500.00
Open 520.00
High 527.00
Low 496.65
Vol 600
Open Interest (OI) 6,200
Change in OI -200
Bid Price 331.50
Offer Price 479.95
Bid Quantity 4,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4350.00
213.45 -7.30 -3.31% 4291.10
Previous Close 220.75
Open 230.75
High 230.75
Low 213.45
Vol 600
Open Interest (OI) 2,800
Change in OI -400
Bid Price 160.00
Offer Price 220.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4100.00
433.85 -24.70 -5.39% 4070.70
Previous Close 458.55
Open 480.60
High 480.60
Low 433.85
Vol 5,800
Open Interest (OI) 9,800
Change in OI -2,400
Bid Price 411.70
Offer Price 422.70
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4300.00
8.00 -0.75 -8.57% 4496.55
Previous Close 8.75
Open 8.80
High 12.10
Low 7.65
Vol 1,16,200
Open Interest (OI) 26,800
Change in OI -1,800
Bid Price 7.10
Offer Price 11.00
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3600.00
1.00 -0.10 -9.09% 4503.55
Previous Close 1.10
Open 1.10
High 1.10
Low 1.00
Vol 400
Open Interest (OI) 7,400
Change in OI -400
Bid Price 1.00
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4000.00
510.00 -105.20 -17.10% 3994.55
Previous Close 615.20
Open 566.00
High 566.00
Low 507.00
Vol 4,400
Open Interest (OI) 18,000
Change in OI -2,200
Bid Price 508.15
Offer Price 515.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4200.00
320.00 -99.00 -23.63% 4184.55
Previous Close 419.00
Open 424.00
High 424.00
Low 320.00
Vol 7,200
Open Interest (OI) 25,800
Change in OI -3,200
Bid Price 301.75
Offer Price 327.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3900.00
1.70 -0.70 -29.17% 4502.85
Previous Close 2.40
Open 1.70
High 2.30
Low 0.60
Vol 1,200
Open Interest (OI) 16,200
Change in OI -400
Bid Price 0.60
Offer Price 2.30
Bid Quantity 1,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4050.00
1.40 -0.60 -30.00% 4503.15
Previous Close 2.00
Open 3.00
High 3.00
Low 1.40
Vol 1,000
Open Interest (OI) 7,800
Change in OI -400
Bid Price 0.20
Offer Price 5.00
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4300.00
220.00 -97.45 -30.70% 4284.55
Previous Close 317.45
Open 329.10
High 329.10
Low 220.00
Vol 4,800
Open Interest (OI) 12,400
Change in OI -800
Bid Price 218.15
Offer Price 228.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5100.00
3.40 -2.50 -42.37% 4501.15
Previous Close 5.90
Open 5.05
High 5.05
Low 2.70
Vol 7,200
Open Interest (OI) 10,600
Change in OI -1,800
Bid Price 2.75
Offer Price 3.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4400.00
134.00 -109.45 -44.96% 4370.55
Previous Close 243.45
Open 250.00
High 250.00
Low 130.00
Vol 9,200
Open Interest (OI) 21,800
Change in OI -3,600
Bid Price 135.00
Offer Price 141.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4450.00
96.30 -102.90 -51.66% 4408.25
Previous Close 199.20
Open 196.00
High 196.00
Low 96.30
Vol 2,200
Open Interest (OI) 6,400
Change in OI 800
Bid Price 93.85
Offer Price 101.75
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4500.00
70.00 -82.40 -54.07% 4434.55
Previous Close 152.40
Open 157.20
High 170.00
Low 63.10
Vol 75,200
Open Interest (OI) 41,400
Change in OI -400
Bid Price 65.50
Offer Price 72.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4900.00
6.55 -8.90 -57.61% 4498.00
Previous Close 15.45
Open 15.45
High 15.95
Low 5.90
Vol 1,67,800
Open Interest (OI) 34,200
Change in OI -19,600
Bid Price 6.55
Offer Price 12.40
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4550.00
49.00 -68.10 -58.16% 4455.55
Previous Close 117.10
Open 116.85
High 132.40
Low 42.45
Vol 47,200
Open Interest (OI) 19,000
Change in OI 6,600
Bid Price 42.05
Offer Price 53.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5000.00
3.65 -5.50 -60.11% 4500.90
Previous Close 9.15
Open 9.15
High 10.00
Low 3.65
Vol 1,24,800
Open Interest (OI) 93,800
Change in OI -11,000
Bid Price 3.65
Offer Price 4.50
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4850.00
8.35 -13.05 -60.98% 4496.20
Previous Close 21.40
Open 16.70
High 18.20
Low 7.95
Vol 32,600
Open Interest (OI) 7,400
Change in OI -1,800
Bid Price 6.50
Offer Price 10.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4600.00
36.45 -57.10 -61.04% 4468.10
Previous Close 93.55
Open 95.45
High 105.00
Low 31.05
Vol 5,40,200
Open Interest (OI) 1,00,400
Change in OI 22,800
Bid Price 34.60
Offer Price 36.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4800.00
10.45 -17.30 -62.34% 4494.10
Previous Close 27.75
Open 27.80
High 28.10
Low 9.60
Vol 3,12,400
Open Interest (OI) 79,800
Change in OI -45,200
Bid Price 9.50
Offer Price 10.45
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4650.00
24.95 -46.35 -65.01% 4479.60
Previous Close 71.30
Open 69.50
High 80.90
Low 23.00
Vol 1,25,400
Open Interest (OI) 39,600
Change in OI 2,200
Bid Price 22.15
Offer Price 25.00
Bid Quantity 200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4750.00
13.75 -25.60 -65.06% 4490.80
Previous Close 39.35
Open 43.90
High 43.90
Low 12.65
Vol 1,04,400
Open Interest (OI) 20,400
Change in OI -1,200
Bid Price 12.50
Offer Price 20.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4700.00
18.20 -35.20 -65.92% 4486.35
Previous Close 53.40
Open 55.25
High 62.80
Low 16.55
Vol 6,50,000
Open Interest (OI) 1,22,000
Change in OI 2,400
Bid Price 18.00
Offer Price 18.50
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3800.00
0.70 -1.55 -68.89% 4503.85
Previous Close 2.25
Open 2.00
High 2.00
Low 0.55
Vol 1,400
Open Interest (OI) 15,800
Change in OI -1,400
Bid Price 0.50
Offer Price 1.95
Bid Quantity 1,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3950.00
0.20 -2.25 -91.84% 4504.35
Previous Close 2.45
Open 0.20
High 0.20
Low 0.20
Vol 200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.25
Offer Price 1.95
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4000.00
26.50 7.50 39.47% 4478.05
Previous Close 19.00
Open 20.70
High 28.00
Low 20.70
Vol 4,400
Open Interest (OI) 7,400
Change in OI 0
Bid Price 19.20
Offer Price 28.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4500.00
156.05 23.85 18.04% 4348.50
Previous Close 132.20
Open 135.70
High 173.55
Low 135.70
Vol 5,000
Open Interest (OI) 3,800
Change in OI 3,000
Bid Price 149.00
Offer Price 174.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4200.00
56.00 6.00 12.00% 4448.55
Previous Close 50.00
Open 50.00
High 56.00
Low 50.00
Vol 1,400
Open Interest (OI) 2,800
Change in OI 600
Bid Price 36.05
Offer Price 60.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4400.00
265.00 8.25 3.21% 4239.55
Previous Close 256.75
Open 285.00
High 285.00
Low 265.00
Vol 1,000
Open Interest (OI) 1,000
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
ULTRACEMCO
26-11-2020
OPTSTK
CE4850.00
125.00 0.00 0.00% 4379.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 70.30
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE5200.00
45.00 0.00 0.00% 4459.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 3.05
Offer Price 75.00
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE3900.00
120.00 0.00 0.00% 4384.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 6.00
Offer Price 50.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE3600.00
39.00 0.00 0.00% 4465.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4550.00
223.40 0.00 0.00% 4281.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
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
ULTRACEMCO
26-11-2020
OPTSTK
PE4300.00
85.00 -3.00 -3.41% 4419.55
Previous Close 88.00
Open 80.00
High 85.00
Low 80.00
Vol 600
Open Interest (OI) 1,000
Change in OI 200
Bid Price 40.00
Offer Price 99.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4500.00
220.00 -30.00 -12.00% 4284.55
Previous Close 250.00
Open 240.00
High 240.00
Low 220.00
Vol 2,200
Open Interest (OI) 6,200
Change in OI 1,200
Bid Price 110.00
Offer Price 229.90
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4700.00
120.25 -44.25 -26.90% 4384.30
Previous Close 164.50
Open 160.00
High 160.00
Low 115.00
Vol 6,600
Open Interest (OI) 6,600
Change in OI 2,600
Bid Price 55.05
Offer Price 120.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4750.00
110.00 -51.05 -31.70% 4394.55
Previous Close 161.05
Open 110.00
High 110.00
Low 110.00
Vol 200
Open Interest (OI) 0
Change in OI 0
Bid Price 47.65
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4650.00
130.00 -61.00 -31.94% 4374.55
Previous Close 191.00
Open 130.00
High 130.00
Low 130.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 7.75
Offer Price 150.00
Bid Quantity 4,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4600.00
155.00 -82.30 -34.68% 4349.55
Previous Close 237.30
Open 184.95
High 185.00
Low 155.00
Vol 6,200
Open Interest (OI) 6,400
Change in OI 4,600
Bid Price 141.00
Offer Price 165.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4800.00
83.50 -51.50 -38.15% 4421.05
Previous Close 135.00
Open 114.65
High 114.65
Low 83.50
Vol 4,400
Open Interest (OI) 3,800
Change in OI 1,600
Bid Price 71.00
Offer Price 87.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4900.00
70.00 -60.65 -46.42% 4434.55
Previous Close 130.65
Open 70.00
High 70.00
Low 70.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 55.00
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE5000.00
60.00 -53.15 -46.97% 4444.55
Previous Close 113.15
Open 60.00
High 60.00
Low 60.00
Vol 600
Open Interest (OI) 400
Change in OI 0
Bid Price 20.00
Offer Price 100.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4450.00
124.75 -471.40 -79.07% 4379.80
Previous Close 596.15
Open 125.00
High 125.00
Low 124.75
Vol 400
Open Interest (OI) 200
Change in OI 0
Bid Price 45.75
Offer Price 209.30
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4400.00
110.00 -452.75 -80.45% 4394.55
Previous Close 562.75
Open 98.50
High 114.00
Low 98.50
Vol 3,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 73.50
Offer Price 124.95
Bid Quantity 200
Offer Quantity 200

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Ultratech Cement Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Ultratech Cement Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com