Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3638.95
Change Change %
67.45 1.89%

Updated:22 May, 2020, 15:59 PM IST

BSE
3638.40
Change Change %
67.80 1.90%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE3500.00
165.00 16.95 11.45% 3473.95
Previous Close 148.05
Open 95.90
High 165.00
Low 74.55
Vol 26,400
Open Interest (OI) 14,600
Change in OI 0
Bid Price 142.70
Offer Price 170.20
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE3800.00
16.00 1.30 8.84% 3622.95
Previous Close 14.70
Open 8.00
High 25.00
Low 7.60
Vol 1,70,600
Open Interest (OI) 41,600
Change in OI 0
Bid Price 16.00
Offer Price 17.85
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE3900.00
6.95 0.55 8.59% 3632.00
Previous Close 6.40
Open 2.80
High 12.45
Low 2.80
Vol 46,200
Open Interest (OI) 12,600
Change in OI 0
Bid Price 5.50
Offer Price 7.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE3700.00
36.95 1.75 4.97% 3602.00
Previous Close 35.20
Open 12.70
High 54.50
Low 12.70
Vol 3,14,600
Open Interest (OI) 47,400
Change in OI 0
Bid Price 36.95
Offer Price 42.95
Bid Quantity 1,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE3400.00
259.65 6.25 2.47% 3379.30
Previous Close 253.40
Open 195.10
High 259.65
Low 189.00
Vol 6,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 240.70
Offer Price 263.00
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE4300.00
1.80 0.00 0.00% 3637.15
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 0.65
Offer Price 2.80
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE2800.00
0.55 0.00 0.00% 3638.40
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 200
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.75
Offer Price 3.05
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE3200.00
449.75 0.00 0.00% 3189.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 423.95
Offer Price 464.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE3900.00
440.00 0.00 0.00% 3198.95
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 231.15
Offer Price 275.60
Bid Quantity 1,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE3000.00
600.00 0.00 0.00% 3038.95
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 625.75
Offer Price 678.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE3000.00
0.95 0.00 0.00% 3638.00
Previous Close 0.95
Open 1.00
High 1.80
Low 0.80
Vol 2,600
Open Interest (OI) 13,000
Change in OI 0
Bid Price 0.95
Offer Price 1.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE3700.00
178.00 0.00 0.00% 3460.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 50.30
Offer Price 121.20
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE4000.00
466.00 0.00 0.00% 3172.95
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 330.10
Offer Price 375.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE3300.00
328.00 0.00 0.00% 3310.95
Previous Close 328.00
Open 329.30
High 333.10
Low 328.00
Vol 1,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 323.40
Offer Price 370.95
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE4200.00
3.00 0.00 0.00% 3635.95
Previous Close 3.00
Open 1.65
High 3.00
Low 1.65
Vol 1,000
Open Interest (OI) 6,400
Change in OI 0
Bid Price 1.20
Offer Price 2.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE4200.00
763.30 0.00 0.00% 2875.65
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 461.35
Offer Price 643.00
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE5000.00
2.45 0.00 0.00% 3636.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.15
Offer Price 2.45
Bid Quantity 2,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE2900.00
0.70 0.00 0.00% 3638.25
Previous Close 0.70
Open 0.10
High 0.75
Low 0.10
Vol 1,400
Open Interest (OI) 4,600
Change in OI 0
Bid Price 0.20
Offer Price 0.75
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE4500.00
1.80 0.00 0.00% 3637.15
Previous Close 1.80
Open 1.90
High 1.90
Low 1.75
Vol 800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.30
Offer Price 1.80
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE2700.00
16.00 0.00 0.00% 3622.95
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 0.20
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE4100.00
2.05 0.00 0.00% 3636.90
Previous Close 2.05
Open 3.95
High 7.00
Low 1.50
Vol 2,400
Open Interest (OI) 2,000
Change in OI 0
Bid Price 2.10
Offer Price 3.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE2500.00
1.00 0.00 0.00% 3637.95
Previous Close 1.00
Open 0.85
High 1.00
Low 0.85
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE2100.00
1325.00 0.00 0.00% 2313.95
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 1520.70
Offer Price 1578.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE3600.00
75.00 -0.40 -0.53% 3563.95
Previous Close 75.40
Open 39.55
High 97.00
Low 37.95
Vol 2,16,800
Open Interest (OI) 27,400
Change in OI 0
Bid Price 67.70
Offer Price 86.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
CE4000.00
3.70 -0.10 -2.63% 3635.25
Previous Close 3.80
Open 1.75
High 7.45
Low 1.75
Vol 48,200
Open Interest (OI) 50,600
Change in OI 0
Bid Price 3.70
Offer Price 4.00
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE3400.00
5.30 -0.80 -13.11% 3633.65
Previous Close 6.10
Open 18.40
High 21.80
Low 4.90
Vol 1,04,400
Open Interest (OI) 25,400
Change in OI 0
Bid Price 5.00
Offer Price 5.30
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE3200.00
1.95 -0.35 -15.22% 3637.00
Previous Close 2.30
Open 4.85
High 5.05
Low 1.80
Vol 32,000
Open Interest (OI) 15,600
Change in OI 0
Bid Price 1.75
Offer Price 2.75
Bid Quantity 200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE3300.00
2.65 -0.60 -18.46% 3636.30
Previous Close 3.25
Open 12.75
High 12.75
Low 2.55
Vol 60,800
Open Interest (OI) 17,600
Change in OI 0
Bid Price 2.60
Offer Price 19.05
Bid Quantity 200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE3100.00
1.05 -0.40 -27.59% 3637.90
Previous Close 1.45
Open 2.25
High 2.75
Low 1.00
Vol 39,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 1.05
Offer Price 2.10
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE3600.00
28.85 -11.10 -27.78% 3610.10
Previous Close 39.95
Open 65.25
High 100.00
Low 22.00
Vol 43,400
Open Interest (OI) 15,400
Change in OI 0
Bid Price 28.00
Offer Price 40.80
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-05-2020
OPTSTK
PE3500.00
11.50 -5.25 -31.34% 3627.45
Previous Close 16.75
Open 46.30
High 50.00
Low 11.50
Vol 1,16,800
Open Interest (OI) 25,000
Change in OI 0
Bid Price 10.00
Offer Price 11.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3800.00
111.60 5.00 4.69% 3527.35
Previous Close 106.60
Open 100.00
High 111.60
Low 84.50
Vol 10,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 104.50
Offer Price 119.20
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE4000.00
56.00 1.80 3.32% 3582.95
Previous Close 54.20
Open 46.00
High 56.00
Low 40.85
Vol 4,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 50.00
Offer Price 60.00
Bid Quantity 1,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3600.00
190.70 0.10 0.05% 3448.25
Previous Close 190.60
Open 180.00
High 200.00
Low 150.00
Vol 5,000
Open Interest (OI) 2,600
Change in OI 0
Bid Price 190.70
Offer Price 210.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3100.00
58.50 0.00 0.00% 3580.45
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 12.05
Offer Price 45.55
Bid Quantity 2,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3000.00
10.00 0.00 0.00% 3628.95
Previous Close 10.00
Open 11.00
High 15.05
Low 10.00
Vol 2,000
Open Interest (OI) 6,200
Change in OI 0
Bid Price 9.00
Offer Price 19.30
Bid Quantity 200
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3700.00
150.00 0.00 0.00% 3488.95
Previous Close 150.00
Open 120.00
High 150.00
Low 120.00
Vol 2,800
Open Interest (OI) 5,800
Change in OI 0
Bid Price 146.00
Offer Price 160.35
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3700.00
304.75 0.00 0.00% 3334.20
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 151.25
Offer Price 214.70
Bid Quantity 2,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3300.00
63.95 0.00 0.00% 3575.00
Previous Close 63.95
Open 77.30
High 77.30
Low 63.95
Vol 2,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 41.85
Offer Price 63.60
Bid Quantity 800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE4200.00
20.00 0.00 0.00% 3618.95
Previous Close 20.00
Open 30.00
High 30.00
Low 20.00
Vol 1,200
Open Interest (OI) 2,400
Change in OI 0
Bid Price 10.30
Offer Price 34.60
Bid Quantity 2,800
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3500.00
250.00 0.00 0.00% 3388.95
Previous Close 250.00
Open 250.00
High 250.00
Low 250.00
Vol 200
Open Interest (OI) 1,600
Change in OI 0
Bid Price 235.60
Offer Price 263.00
Bid Quantity 2,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3500.00
130.00 0.00 0.00% 3508.95
Previous Close 130.00
Open 130.00
High 130.00
Low 130.00
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 91.00
Offer Price 127.15
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3400.00
225.00 0.00 0.00% 3413.95
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 310.70
Offer Price 337.60
Bid Quantity 2,000
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3400.00
105.00 0.00 0.00% 3533.95
Previous Close 105.00
Open 65.00
High 105.00
Low 65.00
Vol 3,800
Open Interest (OI) 3,200
Change in OI 0
Bid Price 65.00
Offer Price 93.75
Bid Quantity 200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE4100.00
37.20 0.00 0.00% 3601.75
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 7.20
Offer Price 45.00
Bid Quantity 2,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3600.00
207.95 0.00 0.00% 3431.00
Previous Close 207.95
Open 207.95
High 207.95
Low 207.95
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 98.60
Offer Price 188.35
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
CE3200.00
450.00 0.00 0.00% 3188.95
Previous Close 450.00
Open 450.00
High 450.00
Low 450.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 440.80
Offer Price 508.85
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
25-06-2020
OPTSTK
PE3200.00
55.80 0.00 0.00% 3583.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 18.90
Offer Price 49.45
Bid Quantity 2,400
Offer Quantity 2,400

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