Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4614.55
Change Change %
-14.55 -0.31%

Updated:22 Oct, 2020, 15:55 PM IST

BSE
4610.00
Change Change %
-19.60 -0.42%

Updated:22 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
PE3700.00
3.85 2.35 156.67% 4610.70
Previous Close 1.50
Open 3.85
High 3.85
Low 3.85
Vol 200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.55
Offer Price 2.85
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3800.00
2.25 0.60 36.36% 4612.30
Previous Close 1.65
Open 3.20
High 3.20
Low 2.05
Vol 600
Open Interest (OI) 17,200
Change in OI -200
Bid Price 0.40
Offer Price 2.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4050.00
500.00 87.90 21.33% 4114.55
Previous Close 412.10
Open 500.60
High 500.60
Low 500.00
Vol 2,000
Open Interest (OI) 6,400
Change in OI 0
Bid Price 468.15
Offer Price 665.85
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4150.00
462.00 67.00 16.96% 4152.55
Previous Close 395.00
Open 694.55
High 694.55
Low 428.65
Vol 1,000
Open Interest (OI) 8,200
Change in OI -200
Bid Price 427.90
Offer Price 496.10
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 42.05 6.49% 3924.90
Previous Close 647.60
Open 689.65
High 689.65
Low 689.65
Vol 200
Open Interest (OI) 1,000
Change in OI 0
Bid Price 584.20
Offer Price 766.70
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4250.00
380.00 14.10 3.85% 4234.55
Previous Close 365.90
Open 411.00
High 411.00
Low 380.00
Vol 400
Open Interest (OI) 5,200
Change in OI -200
Bid Price 356.55
Offer Price 409.70
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3900.00
720.00 20.05 2.86% 3894.55
Previous Close 699.95
Open 704.00
High 720.75
Low 700.75
Vol 800
Open Interest (OI) 19,400
Change in OI -200
Bid Price 646.25
Offer Price 792.95
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% 4609.55
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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3400.00
0.30 0.00 0.00% 4614.25
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 0.20
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
PE3600.00
1.10 0.00 0.00% 4613.45
Previous Close 1.10
Open 1.10
High 1.10
Low 1.10
Vol 600
Open Interest (OI) 7,800
Change in OI -600
Bid Price 1.10
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
CE5050.00
0.15 0.00 0.00% 4614.40
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 2.00
Offer Price 0.00
Bid Quantity 2,000
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% 4322.40
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 603.70
Offer Price 861.00
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3950.00
2.45 0.00 0.00% 4612.10
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 0.55
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3750.00
605.65 0.00 0.00% 4008.90
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 747.75
Offer Price 980.10
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3500.00
440.00 0.00 0.00% 4174.55
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 961.60
Offer Price 1271.30
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% 4613.55
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 1.10
Offer Price 2.75
Bid Quantity 200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3700.00
204.95 0.00 0.00% 4409.60
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 797.95
Offer Price 1037.60
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3800.00
650.00 0.00 0.00% 3964.55
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 640.70
Offer Price 939.40
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% 4234.55
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 314.75
Offer Price 429.30
Bid Quantity 1,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4700.00
135.00 -1.70 -1.24% 4479.55
Previous Close 136.70
Open 100.00
High 170.00
Low 100.00
Vol 27,800
Open Interest (OI) 5,400
Change in OI 2,000
Bid Price 116.95
Offer Price 158.15
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4100.00
458.55 -18.40 -3.86% 4156.00
Previous Close 476.95
Open 560.10
High 560.10
Low 458.55
Vol 1,000
Open Interest (OI) 12,400
Change in OI -200
Bid Price 509.25
Offer Price 608.90
Bid Quantity 400
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4300.00
327.00 -14.00 -4.11% 4287.55
Previous Close 341.00
Open 428.80
High 428.80
Low 260.00
Vol 5,000
Open Interest (OI) 13,400
Change in OI -400
Bid Price 313.85
Offer Price 328.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4800.00
195.15 -9.15 -4.48% 4419.40
Previous Close 204.30
Open 152.70
High 218.80
Low 130.00
Vol 1,600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 127.55
Offer Price 223.10
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4000.00
615.20 -38.95 -5.95% 3999.35
Previous Close 654.15
Open 641.40
High 645.00
Low 615.20
Vol 1,000
Open Interest (OI) 20,200
Change in OI -400
Bid Price 610.20
Offer Price 621.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4650.00
101.00 -7.00 -6.48% 4513.55
Previous Close 108.00
Open 70.00
High 150.85
Low 55.00
Vol 61,000
Open Interest (OI) 6,800
Change in OI 5,800
Bid Price 100.05
Offer Price 150.80
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4200.00
419.00 -37.40 -8.19% 4195.55
Previous Close 456.40
Open 450.00
High 450.00
Low 350.00
Vol 4,200
Open Interest (OI) 29,200
Change in OI 800
Bid Price 411.55
Offer Price 508.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4450.00
199.20 -24.95 -11.13% 4415.35
Previous Close 224.15
Open 211.00
High 214.90
Low 154.75
Vol 4,200
Open Interest (OI) 5,800
Change in OI -2,200
Bid Price 185.35
Offer Price 209.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4600.00
77.25 -11.15 -12.61% 4537.30
Previous Close 88.40
Open 55.75
High 121.75
Low 40.00
Vol 3,65,200
Open Interest (OI) 34,600
Change in OI 11,000
Bid Price 74.55
Offer Price 83.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4400.00
239.00 -44.95 -15.83% 4375.55
Previous Close 283.95
Open 315.00
High 343.90
Low 178.80
Vol 6,800
Open Interest (OI) 25,400
Change in OI -2,800
Bid Price 227.10
Offer Price 265.30
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4500.00
155.00 -35.55 -18.66% 4459.55
Previous Close 190.55
Open 215.05
High 250.00
Low 110.00
Vol 1,17,200
Open Interest (OI) 42,000
Change in OI -30,600
Bid Price 143.85
Offer Price 163.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4550.00
54.90 -13.15 -19.32% 4559.65
Previous Close 68.05
Open 52.00
High 90.20
Low 35.05
Vol 1,24,800
Open Interest (OI) 12,000
Change in OI 2,200
Bid Price 49.30
Offer Price 68.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4500.00
40.00 -10.10 -20.16% 4574.55
Previous Close 50.10
Open 40.00
High 66.90
Low 16.35
Vol 3,13,400
Open Interest (OI) 72,600
Change in OI 7,800
Bid Price 36.00
Offer Price 40.00
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4550.00
122.00 -33.35 -21.47% 4492.55
Previous Close 155.35
Open 201.25
High 208.60
Low 89.15
Vol 56,400
Open Interest (OI) 12,600
Change in OI 200
Bid Price 107.70
Offer Price 123.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4350.00
220.75 -78.45 -26.22% 4393.80
Previous Close 299.20
Open 333.30
High 333.30
Low 220.75
Vol 1,600
Open Interest (OI) 2,600
Change in OI -200
Bid Price 268.95
Offer Price 340.50
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4600.00
94.45 -35.10 -27.09% 4520.10
Previous Close 129.55
Open 140.00
High 174.95
Low 61.95
Vol 5,12,000
Open Interest (OI) 73,600
Change in OI -2,600
Bid Price 93.00
Offer Price 94.40
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3300.00
0.50 -0.20 -28.57% 4614.05
Previous Close 0.70
Open 0.50
High 0.50
Low 0.50
Vol 200
Open Interest (OI) 12,800
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4450.00
27.10 -11.40 -29.61% 4587.45
Previous Close 38.50
Open 32.00
High 49.80
Low 21.50
Vol 70,800
Open Interest (OI) 14,000
Change in OI 3,400
Bid Price 26.20
Offer Price 40.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4100.00
3.10 -1.35 -30.34% 4611.45
Previous Close 4.45
Open 3.60
High 10.30
Low 2.05
Vol 26,200
Open Interest (OI) 23,600
Change in OI -1,000
Bid Price 2.10
Offer Price 3.10
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4650.00
69.05 -35.40 -33.89% 4545.50
Previous Close 104.45
Open 122.85
High 140.30
Low 44.65
Vol 3,22,200
Open Interest (OI) 37,800
Change in OI 9,000
Bid Price 61.80
Offer Price 69.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4400.00
17.95 -9.80 -35.32% 4596.60
Previous Close 27.75
Open 23.00
High 37.75
Low 14.50
Vol 3,08,800
Open Interest (OI) 42,200
Change in OI -11,800
Bid Price 16.80
Offer Price 17.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4250.00
6.50 -3.75 -36.59% 4608.05
Previous Close 10.25
Open 10.50
High 11.55
Low 4.50
Vol 7,800
Open Interest (OI) 7,600
Change in OI 800
Bid Price 6.50
Offer Price 7.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4700.00
52.00 -30.95 -37.31% 4562.55
Previous Close 82.95
Open 99.90
High 110.70
Low 33.00
Vol 10,29,200
Open Interest (OI) 1,21,400
Change in OI 3,200
Bid Price 50.20
Offer Price 52.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4050.00
2.00 -1.25 -38.46% 4612.55
Previous Close 3.25
Open 4.00
High 7.90
Low 1.25
Vol 2,600
Open Interest (OI) 6,800
Change in OI 0
Bid Price 1.60
Offer Price 2.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4300.00
8.50 -5.50 -39.29% 4606.05
Previous Close 14.00
Open 9.00
High 18.95
Low 6.80
Vol 1,60,800
Open Interest (OI) 29,000
Change in OI -16,400
Bid Price 6.50
Offer Price 8.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4350.00
11.95 -8.40 -41.28% 4602.60
Previous Close 20.35
Open 15.00
High 28.90
Low 9.95
Vol 64,000
Open Interest (OI) 11,800
Change in OI 0
Bid Price 12.00
Offer Price 20.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4750.00
37.85 -27.50 -42.08% 4576.70
Previous Close 65.35
Open 65.95
High 95.55
Low 24.05
Vol 1,41,400
Open Interest (OI) 21,800
Change in OI 8,800
Bid Price 24.15
Offer Price 38.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4000.00
2.25 -1.65 -42.31% 4612.30
Previous Close 3.90
Open 3.90
High 6.00
Low 2.25
Vol 25,600
Open Interest (OI) 42,000
Change in OI 600
Bid Price 2.25
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
PE3900.00
2.10 -1.55 -42.47% 4612.45
Previous Close 3.65
Open 4.00
High 4.00
Low 2.10
Vol 3,200
Open Interest (OI) 16,600
Change in OI -400
Bid Price 1.55
Offer Price 2.50
Bid Quantity 1,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4850.00
20.85 -17.40 -45.49% 4593.70
Previous Close 38.25
Open 40.05
High 51.25
Low 13.95
Vol 66,200
Open Interest (OI) 10,600
Change in OI 4,800
Bid Price 10.00
Offer Price 39.95
Bid Quantity 200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4800.00
25.25 -24.25 -48.99% 4589.30
Previous Close 49.50
Open 60.50
High 65.00
Low 17.00
Vol 5,45,400
Open Interest (OI) 1,25,600
Change in OI -19,400
Bid Price 24.05
Offer Price 26.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3750.00
0.50 -0.50 -50.00% 4614.05
Previous Close 1.00
Open 0.50
High 0.50
Low 0.50
Vol 400
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4900.00
14.65 -15.30 -51.09% 4599.90
Previous Close 29.95
Open 28.40
High 37.15
Low 10.25
Vol 2,89,800
Open Interest (OI) 54,400
Change in OI -8,400
Bid Price 14.05
Offer Price 15.00
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5100.00
5.30 -5.60 -51.38% 4609.25
Previous Close 10.90
Open 11.00
High 11.95
Low 5.30
Vol 15,400
Open Interest (OI) 12,000
Change in OI 1,400
Bid Price 6.05
Offer Price 9.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4200.00
3.85 -4.20 -52.17% 4610.70
Previous Close 8.05
Open 5.65
High 12.50
Low 1.30
Vol 60,400
Open Interest (OI) 45,200
Change in OI -13,000
Bid Price 4.00
Offer Price 4.15
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5000.00
8.00 -9.85 -55.18% 4606.55
Previous Close 17.85
Open 20.20
High 23.65
Low 6.50
Vol 4,18,400
Open Interest (OI) 1,05,400
Change in OI -11,400
Bid Price 7.00
Offer Price 8.00
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4150.00
1.50 -3.60 -70.59% 4613.05
Previous Close 5.10
Open 4.00
High 4.00
Low 1.50
Vol 6,400
Open Interest (OI) 6,600
Change in OI -2,000
Bid Price 1.60
Offer Price 3.00
Bid Quantity 4,800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4750.00
177.90 -572.70 -76.30% 4436.65
Previous Close 750.60
Open 104.20
High 177.90
Low 104.20
Vol 400
Open Interest (OI) 200
Change in OI 0
Bid Price 147.70
Offer Price 201.05
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3850.00
0.45 -3.55 -88.75% 4614.10
Previous Close 4.00
Open 1.95
High 1.95
Low 0.45
Vol 400
Open Interest (OI) 2,600
Change in OI -200
Bid Price 0.40
Offer Price 0.95
Bid Quantity 2,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4500.00
250.00 55.85 28.77% 4364.55
Previous Close 194.15
Open 265.00
High 268.00
Low 250.00
Vol 800
Open Interest (OI) 4,800
Change in OI 200
Bid Price 151.10
Offer Price 279.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4650.00
191.00 6.40 3.47% 4423.55
Previous Close 184.60
Open 191.00
High 191.00
Low 191.00
Vol 200
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
ULTRACEMCO
26-11-2020
OPTSTK
CE4850.00
125.00 0.00 0.00% 4489.55
Previous Close 125.00
Open 125.00
High 125.00
Low 125.00
Vol 200
Open Interest (OI) 2,000
Change in OI 0
Bid Price 85.00
Offer Price 162.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE5200.00
45.00 0.00 0.00% 4569.55
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 2.05
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% 4594.55
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 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
PE3600.00
39.00 0.00 0.00% 4575.55
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 1.05
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
CE4550.00
223.40 0.00 0.00% 4391.15
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 340.25
Bid Quantity 0
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4600.00
237.30 -2.70 -1.13% 4377.25
Previous Close 240.00
Open 240.00
High 240.00
Low 237.30
Vol 800
Open Interest (OI) 1,600
Change in OI 200
Bid Price 180.00
Offer Price 239.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4800.00
125.00 -15.00 -10.71% 4489.55
Previous Close 140.00
Open 170.00
High 171.10
Low 108.00
Vol 2,000
Open Interest (OI) 2,400
Change in OI 1,200
Bid Price 121.40
Offer Price 130.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4300.00
88.00 -12.00 -12.00% 4526.55
Previous Close 100.00
Open 75.00
High 88.00
Low 75.00
Vol 600
Open Interest (OI) 400
Change in OI 0
Bid Price 40.00
Offer Price 88.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4700.00
165.00 -35.00 -17.50% 4449.55
Previous Close 200.00
Open 201.00
High 201.00
Low 145.00
Vol 3,000
Open Interest (OI) 3,800
Change in OI 800
Bid Price 162.40
Offer Price 178.60
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4200.00
50.00 -30.00 -37.50% 4564.55
Previous Close 80.00
Open 47.00
High 50.00
Low 47.00
Vol 1,600
Open Interest (OI) 2,000
Change in OI 1,000
Bid Price 31.00
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
PE4500.00
132.20 -97.80 -42.52% 4482.35
Previous Close 230.00
Open 150.00
High 150.00
Low 132.20
Vol 400
Open Interest (OI) 800
Change in OI 200
Bid Price 44.60
Offer Price 169.00
Bid Quantity 4,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4000.00
19.00 -20.40 -51.78% 4595.55
Previous Close 39.40
Open 37.30
High 37.30
Low 19.00
Vol 2,800
Open Interest (OI) 7,400
Change in OI 1,800
Bid Price 13.40
Offer Price 24.90
Bid Quantity 200
Offer Quantity 400

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