Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4485.40
Change Change %
-19.15 -0.43%

Updated:26 Oct, 2020, 15:31 PM IST

BSE
4477.50
Change Change %
-26.05 -0.58%

Updated:26 Oct, 2020, 15:36 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3800.00
1.00 0.30 42.86% 4484.40
Previous Close 0.70
Open 0.15
High 1.00
Low 0.15
Vol 1,800
Open Interest (OI) 15,400
Change in OI -400
Bid Price 0.15
Offer Price 0.75
Bid Quantity 6,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4800.00
282.95 54.80 24.02% 4202.45
Previous Close 228.15
Open 269.25
High 303.50
Low 269.25
Vol 600
Open Interest (OI) 3,400
Change in OI 200
Bid Price 252.20
Offer Price 359.05
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4550.00
100.00 17.20 20.77% 4385.40
Previous Close 82.80
Open 72.00
High 118.10
Low 63.60
Vol 11,400
Open Interest (OI) 7,400
Change in OI -1,400
Bid Price 85.70
Offer Price 91.05
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4600.00
128.05 11.80 10.15% 4357.35
Previous Close 116.25
Open 108.10
High 161.00
Low 88.45
Vol 24,800
Open Interest (OI) 15,600
Change in OI -10,200
Bid Price 120.15
Offer Price 137.65
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4700.00
224.00 20.00 9.80% 4261.40
Previous Close 204.00
Open 198.00
High 224.00
Low 198.00
Vol 400
Open Interest (OI) 3,000
Change in OI -200
Bid Price 213.70
Offer Price 220.40
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4650.00
174.25 12.90 8.00% 4311.15
Previous Close 161.35
Open 158.40
High 198.70
Low 139.00
Vol 1,800
Open Interest (OI) 2,600
Change in OI -1,000
Bid Price 167.35
Offer Price 201.30
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3600.00
1.05 0.05 5.00% 4484.35
Previous Close 1.00
Open 0.50
High 1.05
Low 0.15
Vol 1,000
Open Interest (OI) 6,400
Change in OI -1,000
Bid Price 0.15
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
PE4450.00
39.00 1.65 4.42% 4446.40
Previous Close 37.35
Open 25.65
High 50.50
Low 22.00
Vol 84,600
Open Interest (OI) 13,800
Change in OI -800
Bid Price 34.60
Offer Price 37.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4500.00
58.30 2.05 3.64% 4427.10
Previous Close 56.25
Open 42.05
High 83.00
Low 37.80
Vol 3,31,800
Open Interest (OI) 26,200
Change in OI -32,200
Bid Price 54.15
Offer Price 59.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3650.00
5.00 0.00 0.00% 4480.40
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 200
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% 4307.50
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 186.30
Offer Price 299.65
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3400.00
0.30 0.00 0.00% 4485.10
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 0.20
Offer Price 1.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4150.00
470.00 0.00 0.00% 4015.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 314.70
Offer Price 389.80
Bid Quantity 1,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5050.00
0.15 0.00 0.00% 4485.25
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 0.15
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
CE3850.00
292.15 0.00 0.00% 4193.25
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 575.55
Offer Price 712.30
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3850.00
1.90 0.00 0.00% 4483.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
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
CE3950.00
689.65 0.00 0.00% 3795.75
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 475.60
Offer Price 602.85
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3950.00
0.20 0.00 0.00% 4485.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.10
Offer Price 0.95
Bid Quantity 5,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3750.00
605.65 0.00 0.00% 3879.75
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 642.75
Offer Price 816.30
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% 4484.90
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% 4045.40
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 898.00
Offer Price 1098.80
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3700.00
204.95 0.00 0.00% 4280.45
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 677.35
Offer Price 870.85
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% 4481.55
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 0.30
Offer Price 2.00
Bid Quantity 400
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% 3835.40
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 636.60
Offer Price 792.55
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE5000.00
380.00 0.00 0.00% 4105.40
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 434.65
Offer Price 576.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4050.00
1.40 0.00 0.00% 4484.00
Previous Close 1.40
Open 1.35
High 1.50
Low 1.35
Vol 800
Open Interest (OI) 7,400
Change in OI -400
Bid Price 0.50
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
CE4000.00
475.00 -39.00 -7.59% 4010.40
Previous Close 514.00
Open 510.00
High 538.85
Low 466.00
Vol 2,600
Open Interest (OI) 17,200
Change in OI -800
Bid Price 488.25
Offer Price 499.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4400.00
22.05 -1.85 -7.74% 4463.35
Previous Close 23.90
Open 23.90
High 35.00
Low 13.05
Vol 2,53,400
Open Interest (OI) 36,600
Change in OI -3,400
Bid Price 22.05
Offer Price 22.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4200.00
4.25 -0.40 -8.60% 4481.15
Previous Close 4.65
Open 3.65
High 6.30
Low 1.55
Vol 26,600
Open Interest (OI) 37,600
Change in OI -2,800
Bid Price 4.40
Offer Price 4.65
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4300.00
197.00 -23.00 -10.45% 4288.40
Previous Close 220.00
Open 225.00
High 225.00
Low 175.00
Vol 1,400
Open Interest (OI) 12,200
Change in OI -200
Bid Price 194.50
Offer Price 201.80
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4100.00
375.65 -58.20 -13.41% 4109.75
Previous Close 433.85
Open 417.00
High 422.00
Low 375.65
Vol 1,600
Open Interest (OI) 9,000
Change in OI -600
Bid Price 392.80
Offer Price 400.70
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4350.00
13.60 -2.15 -13.65% 4471.80
Previous Close 15.75
Open 9.75
High 20.40
Low 7.75
Vol 1,14,400
Open Interest (OI) 8,600
Change in OI -4,000
Bid Price 12.80
Offer Price 14.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4200.00
275.00 -45.00 -14.06% 4210.40
Previous Close 320.00
Open 320.00
High 330.00
Low 275.00
Vol 2,600
Open Interest (OI) 23,800
Change in OI -1,800
Bid Price 292.10
Offer Price 304.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4400.00
115.00 -18.90 -14.12% 4370.40
Previous Close 133.90
Open 135.35
High 150.00
Low 92.30
Vol 17,800
Open Interest (OI) 19,600
Change in OI -2,000
Bid Price 110.70
Offer Price 118.50
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4300.00
8.90 -1.70 -16.04% 4476.50
Previous Close 10.60
Open 8.05
High 14.00
Low 4.95
Vol 1,14,400
Open Interest (OI) 25,200
Change in OI -1,600
Bid Price 8.85
Offer Price 8.90
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4050.00
414.80 -81.85 -16.48% 4070.60
Previous Close 496.65
Open 425.00
High 429.00
Low 414.80
Vol 600
Open Interest (OI) 6,000
Change in OI -200
Bid Price 432.50
Offer Price 516.90
Bid Quantity 400
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4100.00
2.60 -0.60 -18.75% 4482.80
Previous Close 3.20
Open 1.50
High 3.75
Low 1.25
Vol 6,200
Open Interest (OI) 16,400
Change in OI -3,400
Bid Price 1.80
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
CE3900.00
567.00 -153.00 -21.25% 3918.40
Previous Close 720.00
Open 597.80
High 598.60
Low 567.00
Vol 19,400
Open Interest (OI) 29,600
Change in OI 0
Bid Price 590.40
Offer Price 599.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4450.00
73.00 -26.40 -26.56% 4412.40
Previous Close 99.40
Open 110.25
High 110.30
Low 60.00
Vol 3,800
Open Interest (OI) 5,600
Change in OI -600
Bid Price 72.85
Offer Price 95.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4350.00
155.15 -58.30 -27.31% 4330.25
Previous Close 213.45
Open 153.05
High 155.15
Low 153.05
Vol 400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 144.25
Offer Price 160.70
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4500.00
50.75 -19.60 -27.86% 4434.65
Previous Close 70.35
Open 71.95
High 82.45
Low 40.00
Vol 1,96,000
Open Interest (OI) 39,000
Change in OI -2,200
Bid Price 50.05
Offer Price 51.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4250.00
276.25 -108.75 -28.25% 4209.15
Previous Close 385.00
Open 276.25
High 276.25
Low 276.25
Vol 200
Open Interest (OI) 4,800
Change in OI -200
Bid Price 190.35
Offer Price 250.75
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4000.00
1.50 -0.85 -36.17% 4483.90
Previous Close 2.35
Open 1.25
High 2.90
Low 1.00
Vol 9,200
Open Interest (OI) 33,000
Change in OI -2,600
Bid Price 1.30
Offer Price 1.75
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4250.00
5.05 -3.05 -37.65% 4480.35
Previous Close 8.10
Open 3.60
High 10.95
Low 3.10
Vol 3,800
Open Interest (OI) 7,800
Change in OI -200
Bid Price 4.50
Offer Price 6.50
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4550.00
32.10 -19.85 -38.21% 4453.30
Previous Close 51.95
Open 45.00
High 57.00
Low 26.70
Vol 1,79,000
Open Interest (OI) 25,600
Change in OI 6,800
Bid Price 31.60
Offer Price 32.10
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4650.00
15.75 -10.05 -38.95% 4469.65
Previous Close 25.80
Open 24.90
High 27.00
Low 13.00
Vol 1,21,400
Open Interest (OI) 25,600
Change in OI -13,400
Bid Price 14.65
Offer Price 15.25
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4600.00
21.95 -14.25 -39.36% 4463.45
Previous Close 36.20
Open 36.45
High 40.00
Low 18.60
Vol 5,22,600
Open Interest (OI) 1,05,200
Change in OI 6,000
Bid Price 21.00
Offer Price 22.00
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4150.00
1.50 -1.05 -41.18% 4483.90
Previous Close 2.55
Open 3.00
High 3.00
Low 1.50
Vol 400
Open Interest (OI) 6,400
Change in OI 0
Bid Price 1.55
Offer Price 2.95
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4700.00
10.55 -8.40 -44.33% 4474.85
Previous Close 18.95
Open 18.90
High 22.00
Low 6.75
Vol 3,60,600
Open Interest (OI) 98,600
Change in OI -25,200
Bid Price 10.70
Offer Price 11.00
Bid Quantity 200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4750.00
7.50 -6.60 -46.81% 4477.90
Previous Close 14.10
Open 14.90
High 14.90
Low 7.15
Vol 1,03,200
Open Interest (OI) 20,400
Change in OI 200
Bid Price 7.25
Offer Price 8.70
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4800.00
5.15 -5.40 -51.18% 4480.25
Previous Close 10.55
Open 10.95
High 10.95
Low 4.70
Vol 3,24,000
Open Interest (OI) 68,600
Change in OI -10,400
Bid Price 4.85
Offer Price 5.15
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4900.00
2.90 -3.65 -55.73% 4482.50
Previous Close 6.55
Open 4.75
High 4.80
Low 2.55
Vol 21,600
Open Interest (OI) 25,800
Change in OI -7,400
Bid Price 2.75
Offer Price 2.90
Bid Quantity 1,000
Offer Quantity 3,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3300.00
0.20 -0.30 -60.00% 4485.20
Previous Close 0.50
Open 0.20
High 0.20
Low 0.20
Vol 200
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3500.00
0.40 -0.60 -60.00% 4485.00
Previous Close 1.00
Open 1.00
High 1.00
Low 0.40
Vol 400
Open Interest (OI) 9,400
Change in OI 0
Bid Price 0.50
Offer Price 3.00
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4850.00
3.25 -5.20 -61.54% 4482.15
Previous Close 8.45
Open 5.25
High 7.10
Low 2.70
Vol 23,800
Open Interest (OI) 10,800
Change in OI 3,600
Bid Price 3.60
Offer Price 4.75
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5000.00
1.65 -2.85 -63.33% 4483.75
Previous Close 4.50
Open 4.00
High 4.10
Low 1.50
Vol 49,600
Open Interest (OI) 72,600
Change in OI -19,400
Bid Price 1.60
Offer Price 1.65
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5100.00
1.10 -2.10 -65.63% 4484.30
Previous Close 3.20
Open 2.55
High 2.75
Low 1.10
Vol 7,200
Open Interest (OI) 8,400
Change in OI -2,200
Bid Price 1.10
Offer Price 1.50
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3900.00
0.20 -0.95 -82.61% 4485.20
Previous Close 1.15
Open 2.00
High 2.00
Low 0.05
Vol 23,600
Open Interest (OI) 21,000
Change in OI 4,800
Bid Price 0.20
Offer Price 0.95
Bid Quantity 3,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4000.00
510.00 90.85 21.67% 3975.40
Previous Close 419.15
Open 510.00
High 510.00
Low 510.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 416.05
Offer Price 601.95
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4200.00
396.00 65.85 19.95% 4089.40
Previous Close 330.15
Open 396.00
High 396.00
Low 396.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 230.90
Offer Price 427.30
Bid Quantity 4,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4300.00
94.00 10.00 11.90% 4391.40
Previous Close 84.00
Open 84.00
High 94.00
Low 84.00
Vol 600
Open Interest (OI) 1,600
Change in OI 200
Bid Price 84.05
Offer Price 90.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4200.00
60.00 4.65 8.40% 4425.40
Previous Close 55.35
Open 60.00
High 60.00
Low 60.00
Vol 800
Open Interest (OI) 3,800
Change in OI 600
Bid Price 0.15
Offer Price 75.00
Bid Quantity 600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4650.00
140.00 10.00 7.69% 4345.40
Previous Close 130.00
Open 140.00
High 140.00
Low 140.00
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 107.75
Offer Price 136.55
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4500.00
165.00 3.85 2.39% 4320.40
Previous Close 161.15
Open 165.00
High 165.00
Low 165.00
Vol 200
Open Interest (OI) 4,200
Change in OI 200
Bid Price 140.00
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
CE5200.00
45.00 0.00 0.00% 4440.40
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 3.50
Offer Price 49.75
Bid Quantity 400
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% 4365.40
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 1.45
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
PE3800.00
20.00 0.00 0.00% 4465.40
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 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4750.00
110.00 0.00 0.00% 4375.40
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 0.00
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
PE4450.00
124.75 0.00 0.00% 4360.65
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 129.95
Offer Price 160.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4400.00
265.00 0.00 0.00% 4220.40
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 10.10
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4400.00
110.00 0.00 0.00% 4375.40
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 108.85
Offer Price 139.00
Bid Quantity 1,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE5000.00
60.00 0.00 0.00% 4425.40
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 11.00
Offer Price 55.00
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% 4446.40
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 2.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4000.00
23.85 -0.95 -3.83% 4461.55
Previous Close 24.80
Open 26.50
High 28.00
Low 23.85
Vol 2,200
Open Interest (OI) 7,000
Change in OI -400
Bid Price 24.05
Offer Price 27.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4800.00
80.00 -7.15 -8.20% 4405.40
Previous Close 87.15
Open 80.00
High 80.00
Low 80.00
Vol 200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 60.00
Offer Price 82.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4700.00
98.40 -19.25 -16.36% 4387.00
Previous Close 117.65
Open 121.85
High 124.10
Low 84.40
Vol 4,600
Open Interest (OI) 7,600
Change in OI 1,000
Bid Price 90.50
Offer Price 101.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4600.00
126.00 -32.20 -20.35% 4359.40
Previous Close 158.20
Open 186.00
High 186.00
Low 118.20
Vol 3,200
Open Interest (OI) 8,200
Change in OI 1,600
Bid Price 123.85
Offer Price 145.00
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4500.00
175.00 -45.00 -20.45% 4310.40
Previous Close 220.00
Open 238.85
High 238.85
Low 160.25
Vol 1,800
Open Interest (OI) 7,200
Change in OI 800
Bid Price 165.05
Offer Price 193.70
Bid Quantity 200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4900.00
55.00 -15.00 -21.43% 4430.40
Previous Close 70.00
Open 55.00
High 55.00
Low 55.00
Vol 200
Open Interest (OI) 400
Change in OI 200
Bid Price 35.00
Offer Price 160.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4550.00
139.90 -83.50 -37.38% 4345.50
Previous Close 223.40
Open 178.75
High 178.75
Low 139.90
Vol 800
Open Interest (OI) 400
Change in OI 0
Bid Price 143.00
Offer Price 177.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4850.00
70.30 -54.70 -43.76% 4415.10
Previous Close 125.00
Open 75.00
High 75.00
Low 70.30
Vol 400
Open Interest (OI) 1,600
Change in OI 0
Bid Price 25.50
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0

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