Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4574.05
Change Change %
-2.75 -0.06%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
4573.85
Change Change %
-1.40 -0.03%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE3800.00
7.65 3.90 104.00% 4566.40
Previous Close 3.75
Open 7.65
High 7.65
Low 7.65
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 3.20
Offer Price 20.95
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE3900.00
12.00 4.30 55.84% 4562.05
Previous Close 7.70
Open 12.50
High 12.50
Low 12.00
Vol 600
Open Interest (OI) 2,400
Change in OI 600
Bid Price 7.00
Offer Price 19.95
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE5100.00
31.00 7.00 29.17% 4543.05
Previous Close 24.00
Open 45.00
High 45.00
Low 30.00
Vol 1,200
Open Interest (OI) 1,000
Change in OI 800
Bid Price 24.00
Offer Price 31.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4750.00
132.70 22.70 20.64% 4441.35
Previous Close 110.00
Open 125.95
High 132.70
Low 125.95
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 5.15
Offer Price 144.30
Bid Quantity 200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4450.00
280.70 43.05 18.11% 4293.35
Previous Close 237.65
Open 280.70
High 280.70
Low 280.70
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 10.10
Offer Price 311.10
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4850.00
70.00 10.10 16.86% 4504.05
Previous Close 59.90
Open 85.00
High 85.00
Low 70.00
Vol 600
Open Interest (OI) 2,400
Change in OI 200
Bid Price 50.95
Offer Price 83.55
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4500.00
140.00 11.00 8.53% 4434.05
Previous Close 129.00
Open 140.05
High 143.65
Low 97.20
Vol 38,400
Open Interest (OI) 18,200
Change in OI 3,000
Bid Price 111.80
Offer Price 137.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4400.00
102.20 7.25 7.64% 4471.85
Previous Close 94.95
Open 87.65
High 102.20
Low 68.50
Vol 25,400
Open Interest (OI) 10,000
Change in OI 200
Bid Price 93.30
Offer Price 119.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4000.00
21.30 0.25 1.19% 4552.75
Previous Close 21.05
Open 18.25
High 22.85
Low 13.90
Vol 22,200
Open Interest (OI) 22,600
Change in OI 10,800
Bid Price 20.50
Offer Price 21.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE3500.00
1035.00 0.00 0.00% 3539.05
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 939.40
Offer Price 1206.95
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE3500.00
10.00 0.00 0.00% 4564.05
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 0.00
Offer Price 5.00
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE3900.00
645.00 0.00 0.00% 3929.05
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 537.90
Offer Price 749.95
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4000.00
560.00 0.00 0.00% 4014.05
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 470.00
Offer Price 602.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4250.00
68.05 0.00 0.00% 4506.00
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 25.00
Offer Price 99.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4200.00
400.00 0.00 0.00% 4174.05
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 327.30
Offer Price 459.70
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE3600.00
5.05 0.00 0.00% 4569.00
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 0.60
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4100.00
506.50 0.00 0.00% 4067.55
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 342.95
Offer Price 595.20
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4550.00
155.80 -0.90 -0.57% 4418.25
Previous Close 156.70
Open 150.00
High 169.40
Low 118.40
Vol 11,000
Open Interest (OI) 3,000
Change in OI -400
Bid Price 134.45
Offer Price 160.80
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4600.00
175.05 -5.90 -3.26% 4399.00
Previous Close 180.95
Open 162.80
High 223.55
Low 130.05
Vol 28,400
Open Interest (OI) 5,600
Change in OI 4,400
Bid Price 175.60
Offer Price 187.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4300.00
62.10 -4.55 -6.83% 4511.95
Previous Close 66.65
Open 65.05
High 71.00
Low 47.00
Vol 16,400
Open Interest (OI) 9,800
Change in OI 3,000
Bid Price 65.30
Offer Price 71.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4200.00
42.00 -3.15 -6.98% 4532.05
Previous Close 45.15
Open 42.00
High 49.55
Low 30.95
Vol 28,400
Open Interest (OI) 11,000
Change in OI 2,600
Bid Price 40.05
Offer Price 46.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4550.00
180.00 -15.95 -8.14% 4394.05
Previous Close 195.95
Open 183.10
High 246.95
Low 167.95
Vol 9,200
Open Interest (OI) 3,400
Change in OI -800
Bid Price 118.80
Offer Price 176.25
Bid Quantity 1,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4700.00
237.70 -22.30 -8.58% 4336.35
Previous Close 260.00
Open 196.90
High 237.70
Low 196.90
Vol 400
Open Interest (OI) 1,200
Change in OI 200
Bid Price 232.75
Offer Price 246.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4400.00
260.00 -26.15 -9.14% 4314.05
Previous Close 286.15
Open 280.00
High 331.05
Low 260.00
Vol 1,600
Open Interest (OI) 2,400
Change in OI 200
Bid Price 230.40
Offer Price 323.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4800.00
316.45 -33.55 -9.59% 4257.60
Previous Close 350.00
Open 257.60
High 316.45
Low 254.25
Vol 600
Open Interest (OI) 3,200
Change in OI 200
Bid Price 302.30
Offer Price 349.45
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4650.00
134.00 -16.00 -10.67% 4440.05
Previous Close 150.00
Open 147.95
High 203.15
Low 125.15
Vol 8,400
Open Interest (OI) 4,400
Change in OI 4,000
Bid Price 100.00
Offer Price 140.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4450.00
110.15 -14.85 -11.88% 4463.90
Previous Close 125.00
Open 94.65
High 115.35
Low 85.00
Vol 7,200
Open Interest (OI) 2,800
Change in OI 1,600
Bid Price 91.90
Offer Price 116.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4600.00
147.00 -22.35 -13.20% 4427.05
Previous Close 169.35
Open 160.40
High 217.50
Low 144.75
Vol 86,400
Open Interest (OI) 29,600
Change in OI 2,200
Bid Price 148.00
Offer Price 154.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4900.00
55.00 -8.70 -13.66% 4519.05
Previous Close 63.70
Open 58.75
High 88.40
Low 54.00
Vol 10,800
Open Interest (OI) 5,000
Change in OI 3,000
Bid Price 48.40
Offer Price 61.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4500.00
190.00 -31.40 -14.18% 4384.05
Previous Close 221.40
Open 213.50
High 278.90
Low 190.00
Vol 13,200
Open Interest (OI) 18,000
Change in OI 2,000
Bid Price 180.05
Offer Price 198.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4800.00
77.00 -13.40 -14.82% 4497.05
Previous Close 90.40
Open 90.00
High 126.00
Low 75.35
Vol 1,43,200
Open Interest (OI) 26,400
Change in OI 5,000
Bid Price 74.50
Offer Price 79.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE4700.00
105.00 -18.85 -15.22% 4469.05
Previous Close 123.85
Open 120.05
High 169.95
Low 105.00
Vol 95,200
Open Interest (OI) 27,200
Change in OI 3,800
Bid Price 105.05
Offer Price 121.95
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE5000.00
38.35 -10.80 -21.97% 4535.70
Previous Close 49.15
Open 49.15
High 68.00
Low 36.05
Vol 99,200
Open Interest (OI) 30,200
Change in OI 17,000
Bid Price 36.00
Offer Price 39.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE5200.00
16.15 -7.90 -32.85% 4557.90
Previous Close 24.05
Open 23.50
High 34.60
Low 16.15
Vol 26,600
Open Interest (OI) 7,800
Change in OI 5,200
Bid Price 15.05
Offer Price 18.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4650.00
198.00 -540.00 -73.17% 4376.05
Previous Close 738.00
Open 198.00
High 198.00
Low 198.00
Vol 200
Open Interest (OI) 0
Change in OI 0
Bid Price 162.15
Offer Price 215.75
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
CE5300.00
15.00 -57.75 -79.38% 4559.05
Previous Close 72.75
Open 13.95
High 15.00
Low 13.95
Vol 1,000
Open Interest (OI) 600
Change in OI 0
Bid Price 12.00
Offer Price 23.00
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ULTRACEMCO
26-11-2020
OPTSTK
PE4100.00
6.05 -31.95 -84.08% 4568.00
Previous Close 38.00
Open 25.00
High 25.05
Low 6.05
Vol 1,800
Open Interest (OI) 4,600
Change in OI 0
Bid Price 21.00
Offer Price 42.00
Bid Quantity 400
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