Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3834.25
Change Change %
18.55 0.49%

Updated:02 Jun, 2020, 15:58 PM IST

BSE
3833.30
Change Change %
15.95 0.42%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3600.00
63.95 2.55 4.15% 3770.30
Previous Close 61.40
Open 64.00
High 80.55
Low 58.00
Vol 10,600
Open Interest (OI) 9,800
Change in OI 1,800
Bid Price 56.00
Offer Price 59.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE4200.00
42.65 1.20 2.90% 3791.60
Previous Close 41.45
Open 49.95
High 49.95
Low 35.70
Vol 23,600
Open Interest (OI) 31,000
Change in OI 7,800
Bid Price 41.05
Offer Price 43.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3850.00
152.25 2.55 1.70% 3682.00
Previous Close 149.70
Open 127.30
High 159.60
Low 127.30
Vol 3,600
Open Interest (OI) 1,600
Change in OI 0
Bid Price 146.90
Offer Price 156.10
Bid Quantity 2,400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3900.00
130.00 1.70 1.33% 3704.25
Previous Close 128.30
Open 127.25
High 138.75
Low 107.00
Vol 60,800
Open Interest (OI) 27,800
Change in OI -3,400
Bid Price 129.05
Offer Price 132.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE4000.00
91.00 0.85 0.94% 3743.25
Previous Close 90.15
Open 91.30
High 97.05
Low 77.00
Vol 55,800
Open Interest (OI) 41,200
Change in OI 6,400
Bid Price 91.30
Offer Price 93.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE4100.00
62.50 0.45 0.73% 3771.75
Previous Close 62.05
Open 65.95
High 66.00
Low 52.05
Vol 7,400
Open Interest (OI) 10,200
Change in OI 800
Bid Price 58.35
Offer Price 67.60
Bid Quantity 3,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3100.00
5.05 0.00 0.00% 3829.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.45
Offer Price 26.85
Bid Quantity 400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3850.00
123.00 0.00 0.00% 3711.25
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 136.15
Offer Price 162.10
Bid Quantity 3,600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3950.00
108.80 0.00 0.00% 3725.45
Previous Close 108.80
Open 111.35
High 111.35
Low 99.20
Vol 1,400
Open Interest (OI) 1,200
Change in OI 200
Bid Price 104.75
Offer Price 111.60
Bid Quantity 2,800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE4300.00
30.00 0.00 0.00% 3804.25
Previous Close 30.00
Open 32.00
High 32.00
Low 27.90
Vol 1,200
Open Interest (OI) 8,400
Change in OI 400
Bid Price 23.30
Offer Price 31.95
Bid Quantity 3,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3750.00
191.00 0.00 0.00% 3643.25
Previous Close 191.00
Open 190.00
High 191.00
Low 190.00
Vol 400
Open Interest (OI) 0
Change in OI 0
Bid Price 199.45
Offer Price 217.45
Bid Quantity 3,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3750.00
112.00 0.00 0.00% 3722.25
Previous Close 112.00
Open 139.75
High 139.75
Low 112.00
Vol 2,600
Open Interest (OI) 1,400
Change in OI 0
Bid Price 101.50
Offer Price 114.80
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3500.00
364.75 0.00 0.00% 3469.50
Previous Close 364.75
Open 364.75
High 364.75
Low 364.75
Vol 200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 356.75
Offer Price 408.30
Bid Quantity 1,800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3500.00
39.90 0.00 0.00% 3794.35
Previous Close 39.90
Open 42.30
High 50.50
Low 37.00
Vol 12,800
Open Interest (OI) 15,400
Change in OI 2,200
Bid Price 36.70
Offer Price 40.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3200.00
450.00 0.00 0.00% 3384.25
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 621.05
Offer Price 676.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3200.00
10.50 0.00 0.00% 3823.75
Previous Close 10.50
Open 11.50
High 11.50
Low 10.45
Vol 1,800
Open Interest (OI) 2,600
Change in OI 1,800
Bid Price 5.20
Offer Price 10.50
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3900.00
175.70 0.00 0.00% 3658.55
Previous Close 175.70
Open 187.00
High 220.00
Low 175.70
Vol 2,800
Open Interest (OI) 4,400
Change in OI 200
Bid Price 167.00
Offer Price 179.60
Bid Quantity 3,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3000.00
3.00 0.00 0.00% 3831.25
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 2.00
Offer Price 5.55
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3650.00
95.00 0.00 0.00% 3739.25
Previous Close 95.00
Open 95.00
High 95.00
Low 95.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 51.60
Offer Price 79.20
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3700.00
239.00 0.00 0.00% 3595.25
Previous Close 239.00
Open 221.00
High 239.00
Low 202.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI -600
Bid Price 227.85
Offer Price 243.20
Bid Quantity 3,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE4000.00
236.80 0.00 0.00% 3597.45
Previous Close 236.80
Open 243.15
High 266.30
Low 236.80
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 227.65
Offer Price 243.80
Bid Quantity 3,400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3300.00
475.00 0.00 0.00% 3359.25
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 526.10
Offer Price 590.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3300.00
14.00 0.00 0.00% 3820.25
Previous Close 14.00
Open 16.60
High 18.95
Low 14.00
Vol 600
Open Interest (OI) 13,200
Change in OI 200
Bid Price 9.65
Offer Price 15.95
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE4200.00
404.95 0.00 0.00% 3429.30
Previous Close 404.95
Open 435.95
High 435.95
Low 404.95
Vol 600
Open Interest (OI) 800
Change in OI 400
Bid Price 379.75
Offer Price 424.40
Bid Quantity 2,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE4500.00
14.55 0.00 0.00% 3819.70
Previous Close 14.55
Open 15.60
High 15.60
Low 11.85
Vol 5,600
Open Interest (OI) 18,200
Change in OI 800
Bid Price 13.05
Offer Price 15.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE4600.00
9.50 0.00 0.00% 3824.75
Previous Close 9.50
Open 11.00
High 11.00
Low 7.00
Vol 1,600
Open Interest (OI) 2,600
Change in OI 600
Bid Price 2.85
Offer Price 10.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3400.00
225.00 0.00 0.00% 3609.25
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 436.20
Offer Price 496.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE4050.00
75.00 0.00 0.00% 3759.25
Previous Close 75.00
Open 72.00
High 75.00
Low 72.00
Vol 400
Open Interest (OI) 400
Change in OI 200
Bid Price 68.70
Offer Price 84.40
Bid Quantity 3,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE4150.00
306.00 0.00 0.00% 3528.25
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 334.20
Offer Price 382.30
Bid Quantity 2,400
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3600.00
290.05 0.00 0.00% 3544.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 304.75
Offer Price 319.60
Bid Quantity 200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE4100.00
267.00 0.00 0.00% 3567.25
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 300.85
Offer Price 321.10
Bid Quantity 2,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE4800.00
7.00 0.00 0.00% 3827.25
Previous Close 7.00
Open 10.60
High 10.60
Low 7.00
Vol 600
Open Interest (OI) 2,000
Change in OI 600
Bid Price 4.50
Offer Price 7.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3700.00
90.00 -0.05 -0.06% 3744.25
Previous Close 90.05
Open 101.40
High 121.00
Low 86.00
Vol 50,000
Open Interest (OI) 19,400
Change in OI 6,600
Bid Price 81.05
Offer Price 89.40
Bid Quantity 2,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3800.00
175.00 -1.65 -0.93% 3659.25
Previous Close 176.65
Open 175.50
High 184.50
Low 144.95
Vol 26,000
Open Interest (OI) 15,400
Change in OI 1,600
Bid Price 172.35
Offer Price 182.50
Bid Quantity 3,400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3400.00
23.00 -0.50 -2.13% 3811.25
Previous Close 23.50
Open 25.80
High 30.75
Low 22.40
Vol 12,400
Open Interest (OI) 18,600
Change in OI -400
Bid Price 20.60
Offer Price 24.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3800.00
130.00 -7.45 -5.42% 3704.25
Previous Close 137.45
Open 137.90
High 162.00
Low 129.50
Vol 14,400
Open Interest (OI) 12,200
Change in OI 3,200
Bid Price 109.15
Offer Price 129.60
Bid Quantity 3,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-07-2020
OPTSTK
PE4250.00
463.05 0.00 0.00% 3371.20
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 471.25
Offer Price 524.80
Bid Quantity 3,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-07-2020
OPTSTK
PE4350.00
539.10 0.00 0.00% 3295.15
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 551.15
Offer Price 599.35
Bid Quantity 3,200
Offer Quantity 3,200

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