Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4170.30
Change Change %
93.10 2.28%

Updated:14 Oct, 2019, 15:59 PM IST

BSE
4180.00
Change Change %
104.20 2.56%

Updated:14 Oct, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4350.00
64.60 43.15 201.17% 4105.70
Previous Close 21.45
Open 42.75
High 68.50
Low 42.75
Vol 3,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 50.65
Offer Price 67.20
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4700.00
7.90 3.90 97.50% 4162.40
Previous Close 4.00
Open 7.50
High 10.45
Low 7.50
Vol 3,600
Open Interest (OI) 7,200
Change in OI 2,000
Bid Price 7.00
Offer Price 10.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4250.00
96.00 44.00 84.62% 4074.30
Previous Close 52.00
Open 85.35
High 107.45
Low 78.45
Vol 8,600
Open Interest (OI) 4,400
Change in OI 0
Bid Price 83.10
Offer Price 96.00
Bid Quantity 2,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4150.00
157.50 62.15 65.18% 4012.80
Previous Close 95.35
Open 106.70
High 158.00
Low 106.70
Vol 19,000
Open Interest (OI) 4,400
Change in OI 200
Bid Price 127.75
Offer Price 157.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4600.00
17.00 6.55 62.68% 4153.30
Previous Close 10.45
Open 13.60
High 17.90
Low 12.00
Vol 6,000
Open Interest (OI) 17,800
Change in OI -1,200
Bid Price 5.15
Offer Price 17.90
Bid Quantity 1,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4200.00
119.00 42.10 54.75% 4051.30
Previous Close 76.90
Open 70.45
High 131.10
Low 70.45
Vol 1,00,800
Open Interest (OI) 37,200
Change in OI -3,600
Bid Price 107.00
Offer Price 119.40
Bid Quantity 1,800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4300.00
75.00 26.40 54.32% 4095.30
Previous Close 48.60
Open 47.00
High 87.25
Low 47.00
Vol 32,400
Open Interest (OI) 32,400
Change in OI 2,200
Bid Price 66.00
Offer Price 77.15
Bid Quantity 1,400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4500.00
26.80 9.25 52.71% 4143.50
Previous Close 17.55
Open 18.55
High 33.00
Low 18.15
Vol 24,600
Open Interest (OI) 38,400
Change in OI -1,200
Bid Price 26.10
Offer Price 28.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 3950.00
278.75 94.75 51.49% 3891.55
Previous Close 184.00
Open 234.35
High 298.45
Low 234.35
Vol 600
Open Interest (OI) 1,800
Change in OI -400
Bid Price 261.50
Offer Price 290.80
Bid Quantity 1,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4100.00
176.10 58.50 49.74% 3994.20
Previous Close 117.60
Open 118.00
High 187.60
Low 118.00
Vol 20,000
Open Interest (OI) 14,600
Change in OI -5,200
Bid Price 162.70
Offer Price 177.85
Bid Quantity 1,800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4400.00
41.00 12.00 41.38% 4129.30
Previous Close 29.00
Open 28.55
High 54.50
Low 28.55
Vol 23,200
Open Interest (OI) 22,600
Change in OI 1,600
Bid Price 40.05
Offer Price 46.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4450.00
35.00 10.20 41.13% 4135.30
Previous Close 24.80
Open 28.40
High 35.00
Low 28.40
Vol 800
Open Interest (OI) 1,000
Change in OI -200
Bid Price 27.05
Offer Price 43.35
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4000.00
234.45 67.15 40.14% 3935.85
Previous Close 167.30
Open 185.70
High 257.60
Low 172.85
Vol 8,000
Open Interest (OI) 13,200
Change in OI -800
Bid Price 230.20
Offer Price 246.60
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4050.00
196.35 53.90 37.84% 3973.95
Previous Close 142.45
Open 184.15
High 196.35
Low 184.15
Vol 600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 188.70
Offer Price 218.10
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 5000.00
3.40 0.90 36.00% 4166.90
Previous Close 2.50
Open 2.50
High 3.40
Low 2.50
Vol 600
Open Interest (OI) 10,600
Change in OI 0
Bid Price 2.55
Offer Price 3.40
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 3800.00
403.75 80.75 25.00% 3766.55
Previous Close 323.00
Open 403.75
High 403.75
Low 403.75
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 394.35
Offer Price 415.05
Bid Quantity 1,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 3900.00
294.50 57.60 24.31% 3875.80
Previous Close 236.90
Open 294.45
High 294.50
Low 294.45
Vol 400
Open Interest (OI) 5,200
Change in OI -200
Bid Price 311.95
Offer Price 340.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 2900.00
1288.00 172.00 15.41% 2882.30
Previous Close 1116.00
Open 1288.00
High 1288.00
Low 1288.00
Vol 200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1113.05
Offer Price 1394.05
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4350.00
323.75 0.00 0.00% 3846.55
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 208.65
Offer Price 230.90
Bid Quantity 1,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 3400.00
10.00 0.00 0.00% 4160.30
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 0.80
Offer Price 20.00
Bid Quantity 200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4800.00
466.00 0.00 0.00% 3704.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,600
Change in OI 0
Bid Price 596.05
Offer Price 632.10
Bid Quantity 800
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4700.00
350.00 0.00 0.00% 3820.30
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 460.10
Offer Price 587.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 3850.00
228.85 0.00 0.00% 3941.45
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 348.75
Offer Price 377.05
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 3500.00
8.00 0.00 0.00% 4162.30
Previous Close 8.00
Open 8.00
High 8.00
Low 8.00
Vol 200
Open Interest (OI) 600
Change in OI 0
Bid Price 3.10
Offer Price 8.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 3350.00
11.00 0.00 0.00% 4159.30
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 0.00
Offer Price 19.90
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4450.00
397.40 0.00 0.00% 3772.90
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 279.25
Offer Price 309.65
Bid Quantity 2,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 5000.00
675.00 0.00 0.00% 3495.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,400
Change in OI 0
Bid Price 796.25
Offer Price 829.80
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4600.00
528.50 0.00 0.00% 3641.80
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 411.45
Offer Price 439.05
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 3850.00
41.00 -5.90 -12.58% 4129.30
Previous Close 46.90
Open 41.00
High 41.00
Low 41.00
Vol 200
Open Interest (OI) 2,800
Change in OI 200
Bid Price 15.95
Offer Price 36.95
Bid Quantity 2,000
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 5500.00
1306.00 -259.00 -16.55% 2864.30
Previous Close 1565.00
Open 1306.00
High 1306.00
Low 1306.00
Vol 200
Open Interest (OI) 800
Change in OI 0
Bid Price 1192.15
Offer Price 1535.55
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
CE 4800.00
3.10 -0.70 -18.42% 4167.20
Previous Close 3.80
Open 5.90
High 5.90
Low 3.10
Vol 600
Open Interest (OI) 4,600
Change in OI 0
Bid Price 1.90
Offer Price 5.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4500.00
419.95 -127.15 -23.24% 3750.35
Previous Close 547.10
Open 419.95
High 419.95
Low 419.95
Vol 200
Open Interest (OI) 1,000
Change in OI 0
Bid Price 309.70
Offer Price 375.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4300.00
189.70 -75.40 -28.44% 3980.60
Previous Close 265.10
Open 229.05
High 229.05
Low 189.70
Vol 1,000
Open Interest (OI) 8,800
Change in OI -400
Bid Price 175.30
Offer Price 203.10
Bid Quantity 1,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 3700.00
15.05 -7.95 -34.57% 4155.25
Previous Close 23.00
Open 18.75
High 18.75
Low 15.00
Vol 1,400
Open Interest (OI) 5,600
Change in OI 600
Bid Price 8.40
Offer Price 15.05
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4050.00
73.35 -40.55 -35.60% 4096.95
Previous Close 113.90
Open 109.70
High 109.70
Low 64.00
Vol 5,000
Open Interest (OI) 2,600
Change in OI 1,600
Bid Price 55.80
Offer Price 70.75
Bid Quantity 2,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4000.00
55.50 -35.90 -39.28% 4114.80
Previous Close 91.40
Open 82.15
High 89.45
Low 52.00
Vol 31,400
Open Interest (OI) 22,600
Change in OI 4,200
Bid Price 54.00
Offer Price 60.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4400.00
267.90 -174.45 -39.44% 3902.40
Previous Close 442.35
Open 300.85
High 300.85
Low 267.90
Vol 600
Open Interest (OI) 6,600
Change in OI 0
Bid Price 246.10
Offer Price 269.45
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4100.00
88.10 -59.20 -40.19% 4082.20
Previous Close 147.30
Open 132.00
High 134.45
Low 79.10
Vol 22,800
Open Interest (OI) 15,000
Change in OI 5,600
Bid Price 88.10
Offer Price 90.55
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 3600.00
8.35 -5.65 -40.36% 4161.95
Previous Close 14.00
Open 8.35
High 8.35
Low 8.35
Vol 200
Open Interest (OI) 5,400
Change in OI -200
Bid Price 7.50
Offer Price 20.00
Bid Quantity 200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 3950.00
41.75 -32.90 -44.07% 4128.55
Previous Close 74.65
Open 68.50
High 71.65
Low 40.60
Vol 3,400
Open Interest (OI) 3,000
Change in OI 1,200
Bid Price 33.15
Offer Price 46.00
Bid Quantity 2,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 3900.00
33.55 -26.75 -44.36% 4136.75
Previous Close 60.30
Open 55.40
High 56.95
Low 31.75
Vol 20,800
Open Interest (OI) 26,600
Change in OI -400
Bid Price 32.90
Offer Price 44.40
Bid Quantity 200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 3800.00
20.00 -19.85 -49.81% 4150.30
Previous Close 39.85
Open 31.50
High 34.40
Low 19.00
Vol 6,200
Open Interest (OI) 14,000
Change in OI -1,200
Bid Price 20.70
Offer Price 22.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4150.00
107.05 -115.80 -51.96% 4063.25
Previous Close 222.85
Open 127.40
High 127.40
Low 100.00
Vol 4,000
Open Interest (OI) 1,200
Change in OI 0
Bid Price 96.50
Offer Price 122.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
31-10-2019
OPTSTK
PE 4200.00
126.65 -146.35 -53.61% 4043.65
Previous Close 273.00
Open 149.90
High 150.10
Low 120.00
Vol 11,600
Open Interest (OI) 14,000
Change in OI 0
Bid Price 125.55
Offer Price 136.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-11-2019
OPTSTK
CE 4400.00
80.20 0.00 0.00% 4090.10
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-11-2019
OPTSTK
CE 4600.00
152.10 0.00 0.00% 4018.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-11-2019
OPTSTK
CE 4300.00
243.85 0.00 0.00% 3926.45
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
28-11-2019
OPTSTK
CE 4700.00
95.00 0.00 0.00% 4075.30
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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