Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
6532.35
Change Change %
164.25 2.58%

Updated:17 May, 2021, 15:57 PM IST

BSE
6520.20
Change Change %
152.50 2.39%

Updated:17 May, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6700.00
83.85 38.10 83.28% 6448.50
Previous Close 45.75
Open 40.95
High 86.00
Low 40.90
Vol 1,33,200
Open Interest (OI) 48,900
Change in OI -21,800
Bid Price 75.40
Offer Price 80.65
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6600.00
115.00 47.80 71.13% 6417.35
Previous Close 67.20
Open 80.20
High 126.40
Low 59.45
Vol 2,43,500
Open Interest (OI) 62,200
Change in OI -19,900
Bid Price 113.15
Offer Price 116.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6550.00
139.90 57.50 69.78% 6392.45
Previous Close 82.40
Open 91.95
High 150.40
Low 81.00
Vol 43,700
Open Interest (OI) 9,900
Change in OI -1,800
Bid Price 132.10
Offer Price 139.90
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6450.00
193.35 77.60 67.04% 6339.00
Previous Close 115.75
Open 127.95
High 209.25
Low 117.55
Vol 53,700
Open Interest (OI) 6,800
Change in OI -8,300
Bid Price 159.00
Offer Price 198.95
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6650.00
94.50 37.90 66.96% 6437.85
Previous Close 56.60
Open 56.60
High 101.60
Low 56.60
Vol 6,900
Open Interest (OI) 8,600
Change in OI -600
Bid Price 94.50
Offer Price 108.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6400.00
227.00 89.90 65.57% 6305.35
Previous Close 137.10
Open 133.00
High 244.00
Low 123.00
Vol 63,700
Open Interest (OI) 20,800
Change in OI -13,800
Bid Price 216.30
Offer Price 226.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6800.00
52.00 20.50 65.08% 6480.35
Previous Close 31.50
Open 32.00
High 57.30
Low 27.75
Vol 1,10,100
Open Interest (OI) 48,000
Change in OI -14,800
Bid Price 51.80
Offer Price 54.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6500.00
160.00 62.80 64.61% 6372.35
Previous Close 97.20
Open 104.45
High 178.00
Low 86.60
Vol 2,37,500
Open Interest (OI) 57,300
Change in OI -39,100
Bid Price 160.00
Offer Price 165.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6350.00
255.00 95.55 59.92% 6277.35
Previous Close 159.45
Open 194.10
High 256.85
Low 166.75
Vol 2,200
Open Interest (OI) 3,400
Change in OI -1,100
Bid Price 234.65
Offer Price 329.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE7000.00
27.50 10.00 57.14% 6504.85
Previous Close 17.50
Open 16.75
High 28.55
Low 13.15
Vol 1,23,900
Open Interest (OI) 82,700
Change in OI -16,000
Bid Price 26.60
Offer Price 28.00
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6300.00
290.85 104.20 55.83% 6241.50
Previous Close 186.65
Open 155.85
High 310.35
Low 155.85
Vol 6,800
Open Interest (OI) 4,600
Change in OI -700
Bid Price 289.75
Offer Price 311.15
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6900.00
36.25 12.90 55.25% 6496.10
Previous Close 23.35
Open 23.70
High 39.65
Low 20.00
Vol 47,900
Open Interest (OI) 13,700
Change in OI -3,300
Bid Price 19.45
Offer Price 40.00
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6200.00
371.35 125.50 51.05% 6161.00
Previous Close 245.85
Open 299.95
High 371.35
Low 299.95
Vol 700
Open Interest (OI) 5,700
Change in OI 0
Bid Price 327.75
Offer Price 402.05
Bid Quantity 500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE7300.00
11.00 3.65 49.66% 6521.35
Previous Close 7.35
Open 7.10
High 11.00
Low 7.10
Vol 500
Open Interest (OI) 6,400
Change in OI -400
Bid Price 1.10
Offer Price 15.85
Bid Quantity 1,000
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6000.00
562.00 172.40 44.25% 5970.35
Previous Close 389.60
Open 429.15
High 562.00
Low 429.15
Vol 500
Open Interest (OI) 5,600
Change in OI -300
Bid Price 556.30
Offer Price 608.50
Bid Quantity 200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6100.00
468.40 143.65 44.23% 6063.95
Previous Close 324.75
Open 361.95
High 480.60
Low 361.95
Vol 800
Open Interest (OI) 1,100
Change in OI 0
Bid Price 445.90
Offer Price 513.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE7100.00
18.30 5.50 42.97% 6514.05
Previous Close 12.80
Open 12.45
High 20.70
Low 10.10
Vol 41,800
Open Interest (OI) 9,400
Change in OI -300
Bid Price 5.00
Offer Price 19.45
Bid Quantity 500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE7200.00
13.45 3.80 39.38% 6518.90
Previous Close 9.65
Open 9.70
High 14.65
Low 7.30
Vol 24,700
Open Interest (OI) 15,600
Change in OI -2,600
Bid Price 6.35
Offer Price 13.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE7500.00
7.25 0.50 7.41% 6525.10
Previous Close 6.75
Open 7.05
High 9.15
Low 6.00
Vol 14,500
Open Interest (OI) 34,400
Change in OI -2,000
Bid Price 7.15
Offer Price 8.95
Bid Quantity 100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE5750.00
99.95 0.00 0.00% 6432.40
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 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6350.00
182.80 0.00 0.00% 6349.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 51.20
Offer Price 149.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE5300.00
9.90 0.00 0.00% 6522.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6150.00
259.45 0.00 0.00% 6272.90
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 318.65
Offer Price 542.60
Bid Quantity 600
Offer Quantity 3,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE5950.00
120.70 0.00 0.00% 6411.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 2.10
Offer Price 40.30
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE5700.00
13.00 0.00 0.00% 6519.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE7400.00
9.95 0.00 0.00% 6522.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 2.10
Offer Price 13.90
Bid Quantity 1,100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6650.00
195.20 0.00 0.00% 6337.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 169.05
Offer Price 285.45
Bid Quantity 300
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE5850.00
84.70 0.00 0.00% 6447.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 2.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6800.00
500.00 0.00 0.00% 6032.35
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 261.15
Offer Price 361.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE5000.00
1307.00 0.00 0.00% 5225.35
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 1348.20
Offer Price 1713.65
Bid Quantity 3,800
Offer Quantity 3,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6700.00
270.00 -38.70 -12.54% 6262.35
Previous Close 308.70
Open 318.00
High 318.00
Low 270.00
Vol 500
Open Interest (OI) 1,300
Change in OI 0
Bid Price 90.30
Offer Price 238.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6550.00
147.00 -23.00 -13.53% 6385.35
Previous Close 170.00
Open 168.00
High 168.00
Low 147.00
Vol 300
Open Interest (OI) 200
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE5500.00
4.80 -3.20 -40.00% 6527.55
Previous Close 8.00
Open 0.20
High 5.95
Low 0.20
Vol 1,600
Open Interest (OI) 16,200
Change in OI -300
Bid Price 4.75
Offer Price 7.75
Bid Quantity 1,500
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6600.00
161.00 -125.75 -43.85% 6371.35
Previous Close 286.75
Open 247.50
High 249.90
Low 152.45
Vol 3,700
Open Interest (OI) 4,200
Change in OI 400
Bid Price 145.65
Offer Price 171.80
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE7000.00
482.00 -388.80 -44.65% 6050.35
Previous Close 870.80
Open 482.00
High 482.00
Low 482.00
Vol 100
Open Interest (OI) 0
Change in OI 0
Bid Price 427.35
Offer Price 517.40
Bid Quantity 400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6500.00
106.15 -109.40 -50.75% 6426.20
Previous Close 215.55
Open 166.65
High 199.00
Low 97.15
Vol 43,600
Open Interest (OI) 16,100
Change in OI -2,800
Bid Price 105.05
Offer Price 110.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6450.00
87.20 -93.40 -51.72% 6445.15
Previous Close 180.60
Open 175.00
High 175.00
Low 83.50
Vol 6,700
Open Interest (OI) 3,000
Change in OI 1,800
Bid Price 81.50
Offer Price 140.00
Bid Quantity 100
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6250.00
42.80 -52.20 -54.95% 6489.55
Previous Close 95.00
Open 55.10
High 69.20
Low 42.65
Vol 800
Open Interest (OI) 600
Change in OI 100
Bid Price 1.00
Offer Price 55.95
Bid Quantity 2,000
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6400.00
68.00 -92.05 -57.51% 6464.35
Previous Close 160.05
Open 141.05
High 141.70
Low 62.55
Vol 76,200
Open Interest (OI) 21,300
Change in OI 4,400
Bid Price 68.00
Offer Price 72.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
CE6750.00
63.40 -94.75 -59.91% 6468.95
Previous Close 158.15
Open 68.85
High 68.85
Low 63.40
Vol 300
Open Interest (OI) 200
Change in OI 0
Bid Price 9.80
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6300.00
43.25 -69.80 -61.74% 6489.10
Previous Close 113.05
Open 112.85
High 112.90
Low 41.20
Vol 58,700
Open Interest (OI) 16,800
Change in OI 3,900
Bid Price 42.70
Offer Price 45.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6000.00
12.15 -20.60 -62.90% 6520.20
Previous Close 32.75
Open 32.75
High 32.75
Low 10.30
Vol 58,600
Open Interest (OI) 44,500
Change in OI -6,700
Bid Price 11.25
Offer Price 12.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6100.00
17.55 -33.45 -65.59% 6514.80
Previous Close 51.00
Open 36.20
High 40.45
Low 16.40
Vol 45,100
Open Interest (OI) 14,900
Change in OI -2,500
Bid Price 2.90
Offer Price 19.60
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE6200.00
26.30 -50.85 -65.91% 6506.05
Previous Close 77.15
Open 77.40
High 77.40
Low 24.90
Vol 78,200
Open Interest (OI) 31,700
Change in OI 900
Bid Price 26.30
Offer Price 28.65
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE5800.00
5.50 -10.70 -66.05% 6526.85
Previous Close 16.20
Open 13.05
High 13.05
Low 5.50
Vol 8,000
Open Interest (OI) 14,700
Change in OI -2,000
Bid Price 5.10
Offer Price 9.95
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
27-05-2021
OPTSTK
PE5900.00
7.00 -15.80 -69.30% 6525.35
Previous Close 22.80
Open 19.80
High 19.80
Low 6.10
Vol 2,600
Open Interest (OI) 5,100
Change in OI 0
Bid Price 7.25
Offer Price 18.70
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
24-06-2021
OPTSTK
CE6500.00
325.00 118.45 57.35% 6207.35
Previous Close 206.55
Open 250.05
High 325.00
Low 250.00
Vol 600
Open Interest (OI) 400
Change in OI 100
Bid Price 0.25
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
24-06-2021
OPTSTK
PE6000.00
170.00 0.00 0.00% 6362.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 43.80
Offer Price 125.00
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
24-06-2021
OPTSTK
PE6600.00
375.00 0.00 0.00% 6157.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 150.00
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
24-06-2021
OPTSTK
PE6300.00
275.15 0.00 0.00% 6257.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 92.30
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
24-06-2021
OPTSTK
CE6600.00
280.00 -40.00 -12.50% 6252.35
Previous Close 320.00
Open 225.00
High 280.00
Low 225.00
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 120.00
Offer Price 330.30
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
24-06-2021
OPTSTK
CE7500.00
40.00 -14.90 -27.14% 6492.35
Previous Close 54.90
Open 19.00
High 40.00
Low 19.00
Vol 800
Open Interest (OI) 900
Change in OI 600
Bid Price 30.05
Offer Price 59.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
24-06-2021
OPTSTK
CE7000.00
199.00 -240.75 -54.75% 6333.35
Previous Close 439.75
Open 199.00
High 199.00
Low 199.00
Vol 200
Open Interest (OI) 100
Change in OI 0
Bid Price 85.65
Offer Price 199.00
Bid Quantity 100
Offer Quantity 100

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