Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3257.00
Change Change %
-22.50 -0.69%

Updated:08 Apr, 2020, 14:29 PM IST

BSE
3277.75
Change Change %
4.60 0.14%

Updated:08 Apr, 2020, 14:39 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3000.00
112.00 20.30 22.14% 3145.00
Previous Close 91.70
Open 109.95
High 115.00
Low 79.35
Vol 3,800
Open Interest (OI) 7,400
Change in OI 0
Bid Price 112.15
Offer Price 116.95
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3100.00
147.20 25.50 20.95% 3109.80
Previous Close 121.70
Open 115.00
High 151.25
Low 103.90
Vol 1,400
Open Interest (OI) 1,400
Change in OI 200
Bid Price 144.15
Offer Price 156.30
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3800.00
103.25 13.25 14.72% 3153.75
Previous Close 90.00
Open 103.25
High 103.25
Low 103.25
Vol 400
Open Interest (OI) 1,800
Change in OI 0
Bid Price 46.05
Offer Price 58.55
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE2500.00
37.85 2.35 6.62% 3219.15
Previous Close 35.50
Open 36.05
High 37.85
Low 36.05
Vol 600
Open Interest (OI) 2,000
Change in OI 400
Bid Price 4.00
Offer Price 36.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3700.00
62.50 2.10 3.48% 3194.50
Previous Close 60.40
Open 65.30
High 65.30
Low 62.50
Vol 400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 60.30
Offer Price 70.95
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3600.00
99.00 1.55 1.59% 3158.00
Previous Close 97.45
Open 101.00
High 101.00
Low 99.00
Vol 400
Open Interest (OI) 2,200
Change in OI 0
Bid Price 78.50
Offer Price 91.55
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3100.00
218.35 0.00 0.00% 3038.65
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 270.90
Offer Price 338.05
Bid Quantity 1,600
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4300.00
50.00 0.00 0.00% 3207.00
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 5.00
Offer Price 44.60
Bid Quantity 1,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE2600.00
70.00 0.00 0.00% 3187.00
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 15.00
Offer Price 40.00
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3200.00
183.35 0.00 0.00% 3073.65
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 177.05
Offer Price 195.50
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3900.00
650.00 0.00 0.00% 2607.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 639.70
Offer Price 721.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3000.00
275.00 0.00 0.00% 2982.00
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 337.00
Offer Price 407.10
Bid Quantity 1,600
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE4000.00
900.00 0.00 0.00% 2357.00
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 718.95
Offer Price 802.70
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3800.00
750.00 0.00 0.00% 2507.00
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 542.85
Offer Price 631.55
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4200.00
43.45 0.00 0.00% 3213.55
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 5.05
Offer Price 49.60
Bid Quantity 200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE4200.00
1000.00 0.00 0.00% 2257.00
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 906.85
Offer Price 996.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4400.00
169.65 0.00 0.00% 3087.35
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 0.55
Offer Price 50.10
Bid Quantity 2,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE4400.00
1225.00 0.00 0.00% 2032.00
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 1108.50
Offer Price 1189.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4600.00
40.00 0.00 0.00% 3217.00
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 46.60
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3400.00
242.40 0.00 0.00% 3014.60
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 266.45
Offer Price 324.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4100.00
70.00 0.00 0.00% 3187.00
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 5.05
Offer Price 44.65
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE2700.00
77.60 0.00 0.00% 3179.40
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 13.55
Offer Price 87.25
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE2100.00
1052.95 0.00 0.00% 2204.05
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 1110.90
Offer Price 1200.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4700.00
5.05 0.00 0.00% 3251.95
Previous Close 5.05
Open 5.05
High 5.05
Low 5.05
Vol 200
Open Interest (OI) 800
Change in OI 200
Bid Price 0.55
Offer Price 15.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4000.00
23.00 -1.00 -4.17% 3234.00
Previous Close 24.00
Open 28.00
High 28.00
Low 23.00
Vol 1,200
Open Interest (OI) 4,000
Change in OI 1,000
Bid Price 19.50
Offer Price 24.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3300.00
189.50 -10.50 -5.25% 3067.50
Previous Close 200.00
Open 205.50
High 228.20
Low 189.50
Vol 1,000
Open Interest (OI) 3,000
Change in OI -200
Bid Price 183.15
Offer Price 196.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE2900.00
91.10 -6.50 -6.66% 3165.90
Previous Close 97.60
Open 75.55
High 91.10
Low 75.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI -800
Bid Price 83.30
Offer Price 91.10
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3200.00
246.65 -28.40 -10.33% 3010.35
Previous Close 275.05
Open 245.30
High 246.65
Low 245.30
Vol 400
Open Interest (OI) 2,000
Change in OI 0
Bid Price 208.15
Offer Price 266.95
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE4500.00
4.20 -0.80 -16.00% 3252.80
Previous Close 5.00
Open 4.95
High 5.00
Low 4.00
Vol 1,000
Open Interest (OI) 2,200
Change in OI 600
Bid Price 4.25
Offer Price 4.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3500.00
104.25 -20.30 -16.30% 3152.75
Previous Close 124.55
Open 95.45
High 145.00
Low 95.45
Vol 1,400
Open Interest (OI) 7,200
Change in OI 600
Bid Price 104.65
Offer Price 120.45
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
CE3400.00
138.00 -80.90 -36.96% 3119.00
Previous Close 218.90
Open 201.50
High 201.50
Low 138.00
Vol 4,600
Open Interest (OI) 4,400
Change in OI 1,200
Bid Price 142.40
Offer Price 151.50
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE3300.00
213.25 -136.75 -39.07% 3043.75
Previous Close 350.00
Open 183.90
High 213.25
Low 183.90
Vol 400
Open Interest (OI) 600
Change in OI 0
Bid Price 224.95
Offer Price 274.45
Bid Quantity 200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
30-04-2020
OPTSTK
PE2800.00
65.25 -54.50 -45.51% 3191.75
Previous Close 119.75
Open 62.00
High 65.25
Low 62.00
Vol 400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 61.15
Offer Price 69.50
Bid Quantity 400
Offer Quantity 600

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