Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4469.30
Change Change %
-97.65 -2.14%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
4458.10
Change Change %
-109.35 -2.39%

Updated:28 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
PE3800.00
1.00 0.80 400.00% 4468.30
Previous Close 0.20
Open 0.15
High 1.00
Low 0.15
Vol 1,600
Open Interest (OI) 13,600
Change in OI -1,600
Bid Price 0.10
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4250.00
7.40 5.60 311.11% 4461.90
Previous Close 1.80
Open 0.55
High 7.40
Low 0.55
Vol 3,000
Open Interest (OI) 6,400
Change in OI -800
Bid Price 1.00
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4450.00
30.80 21.15 219.17% 4438.50
Previous Close 9.65
Open 14.15
High 30.80
Low 8.75
Vol 33,600
Open Interest (OI) 8,600
Change in OI -5,600
Bid Price 11.95
Offer Price 24.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4500.00
46.35 27.20 142.04% 4422.95
Previous Close 19.15
Open 16.40
High 50.00
Low 16.40
Vol 1,06,200
Open Interest (OI) 22,800
Change in OI -9,600
Bid Price 45.05
Offer Price 64.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4600.00
143.15 75.20 110.67% 4326.15
Previous Close 67.95
Open 73.40
High 143.15
Low 70.00
Vol 12,000
Open Interest (OI) 11,800
Change in OI -3,600
Bid Price 117.00
Offer Price 166.85
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4550.00
87.25 44.65 104.81% 4382.05
Previous Close 42.60
Open 52.15
High 103.45
Low 40.90
Vol 16,000
Open Interest (OI) 7,200
Change in OI -6,000
Bid Price 88.05
Offer Price 165.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4400.00
10.65 5.10 91.89% 4458.65
Previous Close 5.55
Open 8.95
High 13.00
Low 4.75
Vol 55,000
Open Interest (OI) 24,400
Change in OI -9,000
Bid Price 10.75
Offer Price 11.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4100.00
1.40 0.55 64.71% 4467.90
Previous Close 0.85
Open 1.00
High 1.40
Low 0.50
Vol 2,000
Open Interest (OI) 12,600
Change in OI -400
Bid Price 0.05
Offer Price 2.75
Bid Quantity 3,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4700.00
153.95 48.95 46.62% 4315.35
Previous Close 105.00
Open 153.95
High 153.95
Low 153.95
Vol 200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 163.90
Offer Price 312.60
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3750.00
0.70 0.20 40.00% 4468.60
Previous Close 0.50
Open 0.70
High 0.70
Low 0.70
Vol 200
Open Interest (OI) 1,800
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
29-10-2020
OPTSTK
PE4650.00
149.70 42.30 39.39% 4319.60
Previous Close 107.40
Open 158.05
High 158.05
Low 149.70
Vol 400
Open Interest (OI) 2,600
Change in OI 0
Bid Price 116.55
Offer Price 268.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3800.00
696.00 46.00 7.08% 3773.30
Previous Close 650.00
Open 694.00
High 696.00
Low 694.00
Vol 400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 590.60
Offer Price 728.95
Bid Quantity 4,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4100.00
390.00 9.40 2.47% 4079.30
Previous Close 380.60
Open 451.00
High 451.00
Low 390.00
Vol 400
Open Interest (OI) 8,800
Change in OI 0
Bid Price 320.40
Offer Price 369.80
Bid Quantity 1,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4300.00
3.05 0.00 0.00% 4466.25
Previous Close 3.05
Open 2.50
High 4.65
Low 2.10
Vol 13,600
Open Interest (OI) 20,400
Change in OI -3,600
Bid Price 2.55
Offer Price 4.50
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% 4464.30
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4350.00
215.35 0.00 0.00% 4253.95
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 33.60
Offer Price 202.55
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4750.00
177.90 0.00 0.00% 4291.40
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 217.00
Offer Price 337.80
Bid Quantity 1,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3300.00
0.20 0.00 0.00% 4469.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.05
Offer Price 1.50
Bid Quantity 2,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3400.00
0.30 0.00 0.00% 4469.00
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 0.05
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4150.00
408.60 0.00 0.00% 4060.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,600
Change in OI 0
Bid Price 301.10
Offer Price 388.00
Bid Quantity 200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4800.00
282.95 0.00 0.00% 4186.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 266.30
Offer Price 401.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5050.00
0.15 0.00 0.00% 4469.15
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 0.05
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
CE3850.00
292.15 0.00 0.00% 4177.15
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 550.15
Offer Price 684.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3850.00
0.15 0.00 0.00% 4469.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3950.00
689.65 0.00 0.00% 3779.65
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 450.45
Offer Price 607.90
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3950.00
0.15 0.00 0.00% 4469.15
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 0.05
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
CE3750.00
605.65 0.00 0.00% 3863.65
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 635.60
Offer Price 817.65
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% 4029.30
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 900.05
Offer Price 1098.70
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
1.55 0.00 0.00% 4467.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,400
Change in OI 0
Bid Price 0.20
Offer Price 1.10
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3700.00
204.95 0.00 0.00% 4264.35
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 676.95
Offer Price 871.75
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3700.00
3.85 0.00 0.00% 4465.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE5000.00
380.00 0.00 0.00% 4089.30
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 468.35
Offer Price 591.75
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4050.00
414.80 0.00 0.00% 4054.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 391.15
Offer Price 469.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4050.00
0.55 0.00 0.00% 4468.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,400
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 2,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE3900.00
590.00 -75.00 -11.28% 3879.30
Previous Close 665.00
Open 620.00
High 620.00
Low 590.00
Vol 1,000
Open Interest (OI) 9,200
Change in OI -800
Bid Price 486.80
Offer Price 623.15
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4200.00
1.50 -0.30 -16.67% 4467.80
Previous Close 1.80
Open 1.70
High 1.70
Low 0.40
Vol 15,400
Open Interest (OI) 26,600
Change in OI -9,600
Bid Price 0.50
Offer Price 1.95
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4000.00
471.00 -120.95 -20.43% 3998.30
Previous Close 591.95
Open 530.70
High 549.00
Low 471.00
Vol 3,800
Open Interest (OI) 12,200
Change in OI -3,200
Bid Price 460.00
Offer Price 541.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4250.00
218.10 -61.90 -22.11% 4251.20
Previous Close 280.00
Open 233.00
High 249.60
Low 218.10
Vol 1,200
Open Interest (OI) 3,200
Change in OI -800
Bid Price 141.90
Offer Price 240.45
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4350.00
3.00 -0.95 -24.05% 4466.30
Previous Close 3.95
Open 5.00
High 6.25
Low 3.00
Vol 3,200
Open Interest (OI) 5,400
Change in OI -800
Bid Price 2.90
Offer Price 8.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4200.00
262.00 -91.10 -25.80% 4207.30
Previous Close 353.10
Open 353.10
High 353.15
Low 262.00
Vol 3,000
Open Interest (OI) 20,600
Change in OI -800
Bid Price 260.00
Offer Price 293.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4000.00
0.60 -0.25 -29.41% 4468.70
Previous Close 0.85
Open 0.20
High 2.00
Low 0.20
Vol 6,600
Open Interest (OI) 29,000
Change in OI -1,600
Bid Price 0.60
Offer Price 1.50
Bid Quantity 400
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE4150.00
0.95 -0.55 -36.67% 4468.35
Previous Close 1.50
Open 0.95
High 0.95
Low 0.95
Vol 200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4300.00
165.70 -99.70 -37.57% 4303.60
Previous Close 265.40
Open 214.00
High 256.65
Low 165.70
Vol 1,800
Open Interest (OI) 8,200
Change in OI -1,000
Bid Price 106.70
Offer Price 170.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4400.00
78.95 -74.50 -48.55% 4390.35
Previous Close 153.45
Open 111.10
High 137.20
Low 70.00
Vol 5,400
Open Interest (OI) 14,800
Change in OI -2,800
Bid Price 51.60
Offer Price 78.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3600.00
0.50 -0.55 -52.38% 4468.80
Previous Close 1.05
Open 0.50
High 0.50
Low 0.50
Vol 400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4450.00
45.00 -75.00 -62.50% 4424.30
Previous Close 120.00
Open 76.55
High 105.80
Low 45.00
Vol 1,000
Open Interest (OI) 5,400
Change in OI -200
Bid Price 6.75
Offer Price 44.45
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4850.00
1.30 -3.00 -69.77% 4468.00
Previous Close 4.30
Open 1.85
High 2.00
Low 0.95
Vol 1,800
Open Interest (OI) 4,400
Change in OI -600
Bid Price 0.25
Offer Price 1.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4800.00
1.60 -4.20 -72.41% 4467.70
Previous Close 5.80
Open 4.40
High 4.40
Low 1.50
Vol 39,600
Open Interest (OI) 40,400
Change in OI -13,200
Bid Price 1.55
Offer Price 1.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4700.00
2.50 -10.40 -80.62% 4466.80
Previous Close 12.90
Open 8.10
High 24.90
Low 2.40
Vol 91,400
Open Interest (OI) 59,400
Change in OI -13,400
Bid Price 2.50
Offer Price 2.95
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4900.00
0.70 -3.10 -81.58% 4468.60
Previous Close 3.80
Open 2.05
High 2.15
Low 0.70
Vol 14,200
Open Interest (OI) 13,400
Change in OI -5,600
Bid Price 0.55
Offer Price 0.95
Bid Quantity 1,800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4500.00
12.50 -67.45 -84.37% 4456.80
Previous Close 79.95
Open 72.00
High 72.00
Low 12.00
Vol 50,000
Open Interest (OI) 24,000
Change in OI -3,400
Bid Price 11.00
Offer Price 14.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4550.00
7.50 -43.65 -85.34% 4461.80
Previous Close 51.15
Open 20.90
High 51.15
Low 6.15
Vol 27,800
Open Interest (OI) 10,400
Change in OI -600
Bid Price 7.50
Offer Price 11.95
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4750.00
1.15 -7.25 -86.31% 4468.15
Previous Close 8.40
Open 5.70
High 5.75
Low 1.05
Vol 22,400
Open Interest (OI) 13,800
Change in OI -5,000
Bid Price 1.20
Offer Price 2.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4600.00
4.40 -28.45 -86.61% 4464.90
Previous Close 32.85
Open 22.15
High 22.15
Low 4.15
Vol 1,47,400
Open Interest (OI) 62,400
Change in OI -6,800
Bid Price 4.15
Offer Price 5.65
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE4650.00
2.75 -18.30 -86.94% 4466.55
Previous Close 21.05
Open 12.55
High 13.70
Low 2.75
Vol 39,200
Open Interest (OI) 17,600
Change in OI -1,200
Bid Price 2.80
Offer Price 4.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
PE3900.00
0.10 -0.90 -90.00% 4469.20
Previous Close 1.00
Open 0.95
High 0.95
Low 0.10
Vol 3,600
Open Interest (OI) 18,200
Change in OI -1,600
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5100.00
0.05 -0.80 -94.12% 4469.25
Previous Close 0.85
Open 0.40
High 0.40
Low 0.05
Vol 5,400
Open Interest (OI) 1,000
Change in OI -3,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
29-10-2020
OPTSTK
CE5000.00
0.05 -2.55 -98.08% 4469.25
Previous Close 2.60
Open 2.50
High 2.50
Low 0.05
Vol 33,600
Open Interest (OI) 45,800
Change in OI -19,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4400.00
130.00 54.00 71.05% 4339.30
Previous Close 76.00
Open 101.00
High 140.00
Low 100.00
Vol 4,000
Open Interest (OI) 6,000
Change in OI 2,400
Bid Price 50.00
Offer Price 133.55
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4200.00
60.00 20.70 52.67% 4409.30
Previous Close 39.30
Open 54.00
High 65.00
Low 54.00
Vol 2,000
Open Interest (OI) 5,000
Change in OI 800
Bid Price 55.50
Offer Price 67.95
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4100.00
38.00 13.00 52.00% 4431.30
Previous Close 25.00
Open 34.00
High 38.00
Low 34.00
Vol 1,000
Open Interest (OI) 3,200
Change in OI 1,000
Bid Price 14.10
Offer Price 48.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4300.00
90.00 25.00 38.46% 4379.30
Previous Close 65.00
Open 70.00
High 90.00
Low 70.00
Vol 1,400
Open Interest (OI) 4,200
Change in OI 1,200
Bid Price 50.00
Offer Price 95.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4500.00
177.40 42.40 31.41% 4291.90
Previous Close 135.00
Open 149.50
High 190.95
Low 144.10
Vol 10,200
Open Interest (OI) 7,200
Change in OI 1,800
Bid Price 160.00
Offer Price 181.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4000.00
25.05 4.55 22.20% 4444.25
Previous Close 20.50
Open 21.00
High 29.95
Low 15.20
Vol 6,400
Open Interest (OI) 8,800
Change in OI 1,400
Bid Price 25.00
Offer Price 26.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE3800.00
10.00 1.70 20.48% 4459.30
Previous Close 8.30
Open 10.00
High 10.00
Low 10.00
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 3.30
Offer Price 25.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4100.00
430.00 57.40 15.41% 4039.30
Previous Close 372.60
Open 486.00
High 486.00
Low 430.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 326.60
Offer Price 514.95
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4650.00
140.00 0.00 0.00% 4329.30
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 24.60
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4850.00
60.00 0.00 0.00% 4409.30
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 3.30
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
CE5200.00
45.00 0.00 0.00% 4424.30
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 6.00
Offer Price 64.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE3900.00
15.20 0.00 0.00% 4454.10
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 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4000.00
510.00 0.00 0.00% 3959.30
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 412.40
Offer Price 596.50
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4750.00
110.00 0.00 0.00% 4359.30
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 5.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4450.00
124.75 0.00 0.00% 4344.55
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 0.20
Offer Price 156.80
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4200.00
396.00 0.00 0.00% 4073.30
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 211.60
Offer Price 452.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE3600.00
5.05 0.00 0.00% 4464.25
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 0.20
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4900.00
55.00 0.00 0.00% 4414.30
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 36.00
Offer Price 77.00
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4400.00
210.00 -55.00 -20.75% 4259.30
Previous Close 265.00
Open 220.00
High 230.00
Low 210.00
Vol 600
Open Interest (OI) 1,400
Change in OI 0
Bid Price 10.10
Offer Price 350.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4600.00
124.95 -34.60 -21.69% 4344.35
Previous Close 159.55
Open 138.00
High 161.65
Low 118.00
Vol 25,000
Open Interest (OI) 19,000
Change in OI 6,400
Bid Price 48.40
Offer Price 123.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4500.00
155.00 -53.15 -25.53% 4314.30
Previous Close 208.15
Open 186.10
High 222.10
Low 155.00
Vol 7,800
Open Interest (OI) 11,200
Change in OI 3,400
Bid Price 52.50
Offer Price 159.95
Bid Quantity 4,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4550.00
140.50 -49.50 -26.05% 4328.80
Previous Close 190.00
Open 166.70
High 166.70
Low 140.50
Vol 800
Open Interest (OI) 1,200
Change in OI 600
Bid Price 45.65
Offer Price 146.15
Bid Quantity 4,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4800.00
60.00 -23.85 -28.44% 4409.30
Previous Close 83.85
Open 75.00
High 89.95
Low 60.00
Vol 11,200
Open Interest (OI) 13,600
Change in OI 7,000
Bid Price 5.10
Offer Price 89.00
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4700.00
83.00 -33.00 -28.45% 4386.30
Previous Close 116.00
Open 97.80
High 120.00
Low 83.00
Vol 9,200
Open Interest (OI) 14,000
Change in OI 3,000
Bid Price 80.10
Offer Price 101.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE5000.00
31.00 -29.00 -48.33% 4438.30
Previous Close 60.00
Open 51.85
High 51.85
Low 31.00
Vol 1,800
Open Interest (OI) 2,800
Change in OI 1,200
Bid Price 26.10
Offer Price 37.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4600.00
214.65 -486.60 -69.39% 4254.65
Previous Close 701.25
Open 214.65
High 214.65
Low 214.65
Vol 400
Open Interest (OI) 200
Change in OI 0
Bid Price 0.00
Offer Price 289.60
Bid Quantity 0
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4550.00
199.85 -465.55 -69.97% 4269.45
Previous Close 665.40
Open 179.50
High 199.85
Low 160.00
Vol 1,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.15
Offer Price 211.75
Bid Quantity 4,600
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