Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3858.50
Change Change %
80.70 2.14%

Updated:25 Sep, 2020, 15:56 PM IST

BSE
3859.50
Change Change %
83.55 2.21%

Updated:25 Sep, 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
CE3900.00
136.30 27.45 25.22% 3722.20
Previous Close 108.85
Open 106.95
High 140.00
Low 98.00
Vol 29,200
Open Interest (OI) 17,800
Change in OI 12,000
Bid Price 77.90
Offer Price 135.80
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3500.00
54.20 9.20 20.44% 3804.30
Previous Close 45.00
Open 54.20
High 54.20
Low 54.20
Vol 400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 30.00
Offer Price 40.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3800.00
183.45 30.60 20.02% 3675.05
Previous Close 152.85
Open 164.95
High 190.00
Low 139.75
Vol 15,600
Open Interest (OI) 11,000
Change in OI 4,200
Bid Price 174.00
Offer Price 185.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4000.00
93.00 14.45 18.40% 3765.50
Previous Close 78.55
Open 70.00
High 98.30
Low 69.40
Vol 60,400
Open Interest (OI) 29,200
Change in OI 13,400
Bid Price 90.75
Offer Price 96.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4100.00
60.00 8.80 17.19% 3798.50
Previous Close 51.20
Open 54.25
High 66.00
Low 49.00
Vol 16,400
Open Interest (OI) 23,000
Change in OI 3,400
Bid Price 36.70
Offer Price 65.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3750.00
215.00 15.00 7.50% 3643.50
Previous Close 200.00
Open 200.00
High 215.00
Low 200.00
Vol 400
Open Interest (OI) 400
Change in OI 200
Bid Price 180.00
Offer Price 267.10
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4200.00
43.05 2.80 6.96% 3815.45
Previous Close 40.25
Open 41.80
High 45.30
Low 32.40
Vol 16,600
Open Interest (OI) 12,800
Change in OI 3,800
Bid Price 40.00
Offer Price 45.20
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4100.00
322.50 11.35 3.65% 3536.00
Previous Close 311.15
Open 322.50
High 322.50
Low 322.50
Vol 200
Open Interest (OI) 1,400
Change in OI 200
Bid Price 181.00
Offer Price 355.20
Bid Quantity 4,600
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3950.00
99.55 0.00 0.00% 3758.95
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 6.10
Offer Price 120.45
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3950.00
225.75 0.00 0.00% 3632.75
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 0.00
Offer Price 271.45
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3500.00
440.00 0.00 0.00% 3418.50
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 328.35
Offer Price 447.90
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4250.00
59.50 0.00 0.00% 3799.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 4.05
Offer Price 62.30
Bid Quantity 1,000
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4200.00
350.00 0.00 0.00% 3508.50
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 349.75
Offer Price 478.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4050.00
68.00 0.00 0.00% 3790.50
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 5.10
Offer Price 84.80
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4800.00
19.00 0.00 0.00% 3839.50
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 0.40
Offer Price 10.15
Bid Quantity 5,000
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4700.00
34.00 0.00 0.00% 3824.50
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 0.40
Offer Price 4.95
Bid Quantity 5,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4000.00
254.85 -2.40 -0.93% 3603.65
Previous Close 257.25
Open 241.45
High 283.70
Low 241.45
Vol 1,000
Open Interest (OI) 2,400
Change in OI 0
Bid Price 202.05
Offer Price 285.90
Bid Quantity 1,200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3650.00
84.35 -9.10 -9.74% 3774.15
Previous Close 93.45
Open 84.35
High 84.35
Low 84.35
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 0.20
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
PE3850.00
150.00 -41.65 -21.73% 3708.50
Previous Close 191.65
Open 158.00
High 188.65
Low 140.00
Vol 1,000
Open Interest (OI) 2,800
Change in OI 400
Bid Price 136.05
Offer Price 271.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3900.00
162.90 -51.75 -24.11% 3695.60
Previous Close 214.65
Open 202.65
High 212.55
Low 162.00
Vol 3,600
Open Interest (OI) 13,000
Change in OI 200
Bid Price 163.65
Offer Price 246.40
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3800.00
118.80 -42.70 -26.44% 3739.70
Previous Close 161.50
Open 143.95
High 164.00
Low 112.00
Vol 16,800
Open Interest (OI) 18,200
Change in OI 1,400
Bid Price 109.05
Offer Price 144.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4150.00
50.00 -20.00 -28.57% 3808.50
Previous Close 70.00
Open 50.00
High 50.00
Low 50.00
Vol 200
Open Interest (OI) 600
Change in OI 0
Bid Price 40.00
Offer Price 68.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3750.00
95.30 -38.20 -28.61% 3763.20
Previous Close 133.50
Open 134.15
High 134.15
Low 95.30
Vol 1,000
Open Interest (OI) 2,200
Change in OI 400
Bid Price 41.30
Offer Price 99.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3700.00
78.00 -38.40 -32.99% 3780.50
Previous Close 116.40
Open 101.05
High 117.00
Low 77.00
Vol 12,400
Open Interest (OI) 11,800
Change in OI 400
Bid Price 64.70
Offer Price 94.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3600.00
53.70 -26.60 -33.13% 3804.80
Previous Close 80.30
Open 68.45
High 78.10
Low 50.05
Vol 10,800
Open Interest (OI) 13,600
Change in OI 800
Bid Price 47.85
Offer Price 70.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3400.00
22.00 -13.00 -37.14% 3836.50
Previous Close 35.00
Open 30.65
High 43.50
Low 22.00
Vol 5,000
Open Interest (OI) 5,600
Change in OI 4,200
Bid Price 20.00
Offer Price 22.00
Bid Quantity 1,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4300.00
26.10 -15.90 -37.86% 3832.40
Previous Close 42.00
Open 25.00
High 28.25
Low 25.00
Vol 6,000
Open Interest (OI) 5,200
Change in OI 0
Bid Price 15.00
Offer Price 29.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3300.00
14.05 -9.80 -41.09% 3844.45
Previous Close 23.85
Open 14.35
High 27.00
Low 13.75
Vol 15,800
Open Interest (OI) 11,600
Change in OI 9,400
Bid Price 14.00
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
CE3700.00
204.95 -472.25 -69.74% 3653.55
Previous Close 677.20
Open 204.95
High 204.95
Low 204.95
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 10.10
Offer Price 309.10
Bid Quantity 400
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3850.00
153.60 -430.80 -73.72% 3704.90
Previous Close 584.40
Open 126.35
High 163.40
Low 125.55
Vol 2,600
Open Interest (OI) 1,000
Change in OI 0
Bid Price 8.10
Offer Price 165.55
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4400.00
16.20 -305.05 -94.96% 3842.30
Previous Close 321.25
Open 16.20
High 16.20
Low 16.20
Vol 200
Open Interest (OI) 0
Change in OI 0
Bid Price 6.05
Offer Price 22.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE3800.00
200.00 0.00 0.00% 3658.50
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 0.00
Offer Price 199.95
Bid Quantity 0
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