ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 10000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.9
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 2071.8 | -38.94999999999982 | 60.73 | 2 | -1 | 65 | |||||||||
| 23 Apr | 12167.00 | 2110.75 | -9.25 | 58.35 | 6 | -4 | 67 | |||||||||
| 22 Apr | 12193.00 | 2120 | 335.29999999999995 | 57.32 | 3 | 0 | 72 | |||||||||
| 21 Apr | 12039.00 | 1784.7 | -60.549999999999955 | - | 0 | 0 | 72 | |||||||||
| 20 Apr | 11917.00 | 1784.7 | -60.549999999999955 | - | 0 | 0 | 72 | |||||||||
| 17 Apr | 11886.00 | 1784.7 | -60.549999999999955 | - | 0 | 0 | 72 | |||||||||
| 16 Apr | 11826.00 | 1784.7 | 145 | - | 1 | 0 | 72 | |||||||||
| 15 Apr | 11785.00 | 1760 | 120.29999999999995 | - | 0 | 0 | 72 | |||||||||
| 13 Apr | 11502.00 | 1760 | 120.29999999999995 | - | 0 | 0 | 72 | |||||||||
| 10 Apr | 11589.00 | 1760 | 120.29999999999995 | - | 0 | 0 | 72 | |||||||||
| 9 Apr | 11448.00 | 1760 | 768.7 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 11603.00 | 1760 | 768.7 | 61.76 | 6 | 0 | 72 | |||||||||
| 7 Apr | 10936.00 | 991.3 | -88.6 | 28.01 | 23 | 1 | 72 | |||||||||
| 6 Apr | 10955.00 | 1077 | 216.05 | 33.41 | 20 | 13 | 71 | |||||||||
| 2 Apr | 10620.00 | 856.4 | -163.6 | 40.5 | 55 | 33 | 59 | |||||||||
| 1 Apr | 10714.00 | 1020 | -280 | 47.11 | 41 | 24 | 25 | |||||||||
| 30 Mar | 10745.00 | 1300 | 626 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 11049.00 | 1300 | 626 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 11204.00 | 1300 | 626 | 21.04 | 1 | 0 | 1 | |||||||||
| 24 Mar | 10764.00 | 674 | -2076.95 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 10362.00 | 674 | -2076.95 | 32.47 | 1 | 0 | 0 | |||||||||
| 20 Mar | 10934.00 | 2750.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 10000 expiring on 28APR2026
Delta for 10000 CE is 1
Historical price for 10000 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 2071.8, which was -38.94999999999982 lower than the previous day. The implied volatity was 60.73, the open interest changed by -1 which decreased total open position to 65
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 2110.75, which was -9.25 lower than the previous day. The implied volatity was 58.35, the open interest changed by -4 which decreased total open position to 67
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 2120, which was 335.29999999999995 higher than the previous day. The implied volatity was 57.32, the open interest changed by 0 which decreased total open position to 72
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 1784.7, which was -60.549999999999955 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 1784.7, which was -60.549999999999955 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 1784.7, which was -60.549999999999955 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 1784.7, which was 145 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 1760, which was 120.29999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 1760, which was 120.29999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 1760, which was 120.29999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 1760, which was 768.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 1760, which was 768.7 higher than the previous day. The implied volatity was 61.76, the open interest changed by 0 which decreased total open position to 72
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 991.3, which was -88.6 lower than the previous day. The implied volatity was 28.01, the open interest changed by 1 which increased total open position to 72
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 1077, which was 216.05 higher than the previous day. The implied volatity was 33.41, the open interest changed by 13 which increased total open position to 71
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 856.4, which was -163.6 lower than the previous day. The implied volatity was 40.5, the open interest changed by 33 which increased total open position to 59
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 1020, which was -280 lower than the previous day. The implied volatity was 47.11, the open interest changed by 24 which increased total open position to 25
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 1300, which was 626 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 1300, which was 626 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 1300, which was 626 higher than the previous day. The implied volatity was 21.04, the open interest changed by 0 which decreased total open position to 1
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 674, which was -2076.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 674, which was -2076.95 lower than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 2750.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ULTRACEMCO 28-Apr-2026 (4d) 10000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.41
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 1 | 0.15000000000000002 | 64.63 | 33 | -23 | 439 |
| 23 Apr | 12167.00 | 0.8 | -0.6499999999999999 | 59.93 | 85 | -33 | 474 |
| 22 Apr | 12193.00 | 1.5 | -0.5 | 58.31 | 39 | -13 | 507 |
| 21 Apr | 12039.00 | 2.55 | -1.9500000000000002 | 55.12 | 210 | -69 | 521 |
| 20 Apr | 11917.00 | 4.6 | -1.9000000000000004 | 52.44 | 134 | -17 | 591 |
| 17 Apr | 11886.00 | 6.45 | -0.5999999999999996 | 47.47 | 81 | -17 | 607 |
| 16 Apr | 11826.00 | 8 | -1.3000000000000007 | 45.32 | 50 | 5 | 625 |
| 15 Apr | 11785.00 | 9.9 | -7.15 | 44.68 | 286 | -72 | 619 |
| 13 Apr | 11502.00 | 16.8 | 1.5 | 41.26 | 191 | -2 | 693 |
| 10 Apr | 11589.00 | 15.75 | -9.5 | 38.84 | 181 | -24 | 695 |
| 9 Apr | 11448.00 | 26.45 | 7.1 | 39.55 | 302 | -21 | 719 |
| 8 Apr | 11603.00 | 18.55 | -62.65 | 38.83 | 868 | -186 | 739 |
| 7 Apr | 10936.00 | 86 | -1.2 | 39.53 | 753 | -12 | 922 |
| 6 Apr | 10955.00 | 88.65 | -77.25 | 40.61 | 839 | -84 | 932 |
| 2 Apr | 10620.00 | 173.65 | 33.75 | 39.2 | 1,345 | -98 | 1,016 |
| 1 Apr | 10714.00 | 138.9 | -43.8 | 37.86 | 3,337 | 468 | 1,114 |
| 30 Mar | 10745.00 | 191 | 66.25 | 44.32 | 799 | 71 | 647 |
| 27 Mar | 11049.00 | 124 | 31.45 | 41.44 | 320 | 52 | 575 |
| 25 Mar | 11204.00 | 90.1 | -67.65 | 37.87 | 509 | 124 | 523 |
| 24 Mar | 10764.00 | 154.1 | -106.85 | 36.33 | 459 | 178 | 400 |
| 23 Mar | 10362.00 | 267.3 | 172.3 | 36.03 | 369 | 222 | 222 |
| 20 Mar | 10934.00 | 95 | 86.2 | 31.36 | 2 | 1 | 1 |
For Ultratech Cement Limited - strike price 10000 expiring on 28APR2026
Delta for 10000 PE is 0
Historical price for 10000 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 1, which was 0.15000000000000002 higher than the previous day. The implied volatity was 64.63, the open interest changed by -23 which decreased total open position to 439
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 0.8, which was -0.6499999999999999 lower than the previous day. The implied volatity was 59.93, the open interest changed by -33 which decreased total open position to 474
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 58.31, the open interest changed by -13 which decreased total open position to 507
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 2.55, which was -1.9500000000000002 lower than the previous day. The implied volatity was 55.12, the open interest changed by -69 which decreased total open position to 521
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 4.6, which was -1.9000000000000004 lower than the previous day. The implied volatity was 52.44, the open interest changed by -17 which decreased total open position to 591
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 6.45, which was -0.5999999999999996 lower than the previous day. The implied volatity was 47.47, the open interest changed by -17 which decreased total open position to 607
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 8, which was -1.3000000000000007 lower than the previous day. The implied volatity was 45.32, the open interest changed by 5 which increased total open position to 625
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 9.9, which was -7.15 lower than the previous day. The implied volatity was 44.68, the open interest changed by -72 which decreased total open position to 619
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 16.8, which was 1.5 higher than the previous day. The implied volatity was 41.26, the open interest changed by -2 which decreased total open position to 693
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 15.75, which was -9.5 lower than the previous day. The implied volatity was 38.84, the open interest changed by -24 which decreased total open position to 695
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 26.45, which was 7.1 higher than the previous day. The implied volatity was 39.55, the open interest changed by -21 which decreased total open position to 719
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 18.55, which was -62.65 lower than the previous day. The implied volatity was 38.83, the open interest changed by -186 which decreased total open position to 739
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 86, which was -1.2 lower than the previous day. The implied volatity was 39.53, the open interest changed by -12 which decreased total open position to 922
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 88.65, which was -77.25 lower than the previous day. The implied volatity was 40.61, the open interest changed by -84 which decreased total open position to 932
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 173.65, which was 33.75 higher than the previous day. The implied volatity was 39.2, the open interest changed by -98 which decreased total open position to 1016
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 138.9, which was -43.8 lower than the previous day. The implied volatity was 37.86, the open interest changed by 468 which increased total open position to 1114
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 191, which was 66.25 higher than the previous day. The implied volatity was 44.32, the open interest changed by 71 which increased total open position to 647
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 124, which was 31.45 higher than the previous day. The implied volatity was 41.44, the open interest changed by 52 which increased total open position to 575
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 90.1, which was -67.65 lower than the previous day. The implied volatity was 37.87, the open interest changed by 124 which increased total open position to 523
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 154.1, which was -106.85 lower than the previous day. The implied volatity was 36.33, the open interest changed by 178 which increased total open position to 400
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 267.3, which was 172.3 higher than the previous day. The implied volatity was 36.03, the open interest changed by 222 which increased total open position to 222
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 95, which was 86.2 higher than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 1
