ULTRACEMCO
ULTRATECH CEMENT LIMITED
Historical option data for ULTRACEMCO
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 11690.15 | 1793.4 | 32.10 | - | 1,000 | -300 | 6,200 | |||
| 4 Jul | 11760.05 | 1761.3 | - | 200 | -100 | 6,500 | ||||
| 3 Jul | 11872.10 | 1816.6 | - | 100 | 0 | 6,600 | ||||
| 2 Jul | 11853.95 | 1840.55 | - | 0 | 100 | 0 | ||||
| 1 Jul | 11904.65 | 1840.55 | - | 1,700 | 100 | 6,500 | ||||
| 28 Jun | 11667.90 | 1625 | - | 100 | 100 | 6,400 | ||||
| 27 Jun | 11716.70 | 1615.8 | - | 3,400 | 1,900 | 6,300 | ||||
| 26 Jun | 11143.10 | 1145 | - | 1,500 | 700 | 4,300 | ||||
| 25 Jun | 10846.20 | 910 | - | 2,400 | 1,100 | 3,600 | ||||
| 24 Jun | 10786.00 | 915 | - | 200 | 0 | 2,500 | ||||
| 21 Jun | 10662.40 | 800.00 | - | 2,900 | 1,100 | 2,400 | ||||
| 20 Jun | 10903.20 | 995.00 | - | 500 | 1,200 | 1,200 | ||||
| 19 Jun | 10995.55 | 1112.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 11119.05 | 1112.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 11242.80 | 1112.20 | - | 0 | 300 | 0 | ||||
| 13 Jun | 11173.80 | 1112.20 | - | 300 | 200 | 1,300 | ||||
| 12 Jun | 11044.80 | 1095.90 | - | 6,400 | 800 | 1,100 | ||||
| 11 Jun | 10933.55 | 920.05 | - | 0 | -100 | 0 | ||||
| 10 Jun | 10826.25 | 920.05 | - | 100 | 0 | 400 | ||||
| 7 Jun | 10463.15 | 540.00 | - | 300 | 300 | 300 | ||||
| 6 Jun | 10054.95 | 350.00 | - | 0 | 100 | 0 | ||||
| 5 Jun | 10038.10 | 350.00 | - | 200 | 100 | 100 | ||||
| 31 May | 9915.50 | 490.35 | - | 100 | 100 | 100 | ||||
|
|
||||||||||
| 30 May | 10023.40 | 500.00 | - | 0 | 0 | 100 | ||||
| 29 May | 10023.40 | 500.00 | - | 0 | 0 | 100 | ||||
| 28 May | 10178.90 | 500.00 | - | 0 | 0 | 100 | ||||
| 24 May | 10170.55 | 500.00 | - | 0 | 0 | 100 | ||||
| 23 May | 10170.55 | 500.00 | - | 0 | 0 | 100 | ||||
| 22 May | 9789.40 | 500.00 | - | 0 | 0 | 100 | ||||
| 21 May | 9789.40 | 500.00 | - | 0 | 0 | 100 | ||||
| 18 May | 9865.60 | 500.00 | - | 0 | 0 | 100 | ||||
| 17 May | 9890.35 | 500.00 | - | 0 | 0 | 100 | ||||
| 16 May | 9709.10 | 500.00 | - | 0 | 0 | 100 | ||||
| 15 May | 9614.10 | 500.00 | - | 0 | 0 | 100 | ||||
| 14 May | 9660.65 | 500.00 | - | 0 | 0 | 100 | ||||
| 13 May | 9551.50 | 500.00 | - | 0 | 0 | 100 | ||||
For ULTRATECH CEMENT LIMITED - strike price 10000 expiring on 25JUL2024
Delta for 10000 CE is -
Historical price for 10000 CE is as follows
On 5 Jul ULTRACEMCO was trading at 11690.15. The strike last trading price was 1793.4, which was 32.10 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 6200
On 4 Jul ULTRACEMCO was trading at 11760.05. The strike last trading price was 1761.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 6500
On 3 Jul ULTRACEMCO was trading at 11872.10. The strike last trading price was 1816.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 2 Jul ULTRACEMCO was trading at 11853.95. The strike last trading price was 1840.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 1 Jul ULTRACEMCO was trading at 11904.65. The strike last trading price was 1840.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 6500
On 28 Jun ULTRACEMCO was trading at 11667.90. The strike last trading price was 1625, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 6400
On 27 Jun ULTRACEMCO was trading at 11716.70. The strike last trading price was 1615.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 6300
On 26 Jun ULTRACEMCO was trading at 11143.10. The strike last trading price was 1145, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4300
On 25 Jun ULTRACEMCO was trading at 10846.20. The strike last trading price was 910, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3600
On 24 Jun ULTRACEMCO was trading at 10786.00. The strike last trading price was 915, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 21 Jun ULTRACEMCO was trading at 10662.40. The strike last trading price was 800.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2400
On 20 Jun ULTRACEMCO was trading at 10903.20. The strike last trading price was 995.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 19 Jun ULTRACEMCO was trading at 10995.55. The strike last trading price was 1112.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ULTRACEMCO was trading at 11119.05. The strike last trading price was 1112.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ULTRACEMCO was trading at 11242.80. The strike last trading price was 1112.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 13 Jun ULTRACEMCO was trading at 11173.80. The strike last trading price was 1112.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1300
On 12 Jun ULTRACEMCO was trading at 11044.80. The strike last trading price was 1095.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1100
On 11 Jun ULTRACEMCO was trading at 10933.55. The strike last trading price was 920.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 10 Jun ULTRACEMCO was trading at 10826.25. The strike last trading price was 920.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 7 Jun ULTRACEMCO was trading at 10463.15. The strike last trading price was 540.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 6 Jun ULTRACEMCO was trading at 10054.95. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 5 Jun ULTRACEMCO was trading at 10038.10. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 31 May ULTRACEMCO was trading at 9915.50. The strike last trading price was 490.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 30 May ULTRACEMCO was trading at 10023.40. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 29 May ULTRACEMCO was trading at 10023.40. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 28 May ULTRACEMCO was trading at 10178.90. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 24 May ULTRACEMCO was trading at 10170.55. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 23 May ULTRACEMCO was trading at 10170.55. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 22 May ULTRACEMCO was trading at 9789.40. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 21 May ULTRACEMCO was trading at 9789.40. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 18 May ULTRACEMCO was trading at 9865.60. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 17 May ULTRACEMCO was trading at 9890.35. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 16 May ULTRACEMCO was trading at 9709.10. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 15 May ULTRACEMCO was trading at 9614.10. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 14 May ULTRACEMCO was trading at 9660.65. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 13 May ULTRACEMCO was trading at 9551.50. The strike last trading price was 500.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 11690.15 | 10.75 | -0.95 | - | 14,000 | 2,500 | 63,000 |
| 4 Jul | 11760.05 | 11.7 | - | 15,000 | 1,400 | 60,500 | |
| 3 Jul | 11872.10 | 10.95 | - | 4,900 | -1,300 | 59,100 | |
| 2 Jul | 11853.95 | 11.1 | - | 47,600 | -4,800 | 60,400 | |
| 1 Jul | 11904.65 | 13.55 | - | 49,500 | 6,900 | 65,200 | |
| 28 Jun | 11667.90 | 22.4 | - | 51,900 | 10,100 | 58,300 | |
| 27 Jun | 11716.70 | 27.05 | - | 69,300 | 18,200 | 48,200 | |
| 26 Jun | 11143.10 | 34 | - | 45,000 | 2,000 | 30,100 | |
| 25 Jun | 10846.20 | 46.45 | - | 19,800 | 3,400 | 28,100 | |
| 24 Jun | 10786.00 | 58 | - | 15,000 | 2,000 | 24,800 | |
| 21 Jun | 10662.40 | 77.00 | - | 16,800 | 10,700 | 22,700 | |
| 20 Jun | 10903.20 | 50.05 | - | 4,200 | 2,400 | 12,000 | |
| 19 Jun | 10995.55 | 43.20 | - | 4,700 | 2,500 | 9,600 | |
| 18 Jun | 11119.05 | 31.50 | - | 4,500 | 1,000 | 7,100 | |
| 14 Jun | 11242.80 | 36.50 | - | 4,600 | -1,300 | 6,100 | |
| 13 Jun | 11173.80 | 44.00 | - | 4,000 | 600 | 7,600 | |
| 12 Jun | 11044.80 | 44.50 | - | 8,600 | 2,400 | 7,000 | |
| 11 Jun | 10933.55 | 66.10 | - | 4,100 | 2,500 | 3,800 | |
| 10 Jun | 10826.25 | 105.00 | - | 1,400 | 1,000 | 1,200 | |
| 7 Jun | 10463.15 | 168.00 | - | 400 | 100 | 100 | |
| 6 Jun | 10054.95 | 412.00 | - | 0 | 0 | 0 | |
| 5 Jun | 10038.10 | 412.00 | - | 0 | 0 | 0 | |
| 31 May | 9915.50 | 412.00 | - | 0 | 0 | 0 | |
| 30 May | 10023.40 | 412.00 | - | 100 | 0 | 0 | |
| 29 May | 10023.40 | 412.00 | - | 100 | 0 | 0 | |
| 28 May | 10178.90 | 559.60 | - | 0 | 0 | 0 | |
| 24 May | 10170.55 | 559.60 | - | 0 | 0 | 0 | |
| 23 May | 10170.55 | 559.60 | - | 0 | 0 | 0 | |
| 22 May | 9789.40 | 559.60 | - | 0 | 0 | 0 | |
| 21 May | 9789.40 | 559.60 | - | 0 | 0 | 0 | |
| 18 May | 9865.60 | 559.60 | - | 0 | 0 | 0 | |
| 17 May | 9890.35 | 559.60 | - | 0 | 0 | 0 | |
| 16 May | 9709.10 | 559.60 | - | 0 | 0 | 0 | |
| 15 May | 9614.10 | 559.60 | - | 0 | 0 | 0 | |
| 14 May | 9660.65 | 559.60 | - | 0 | 0 | 0 | |
| 13 May | 9551.50 | 559.60 | - | 0 | 0 | 0 | |
For ULTRATECH CEMENT LIMITED - strike price 10000 expiring on 25JUL2024
Delta for 10000 PE is -
Historical price for 10000 PE is as follows
On 5 Jul ULTRACEMCO was trading at 11690.15. The strike last trading price was 10.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 63000
On 4 Jul ULTRACEMCO was trading at 11760.05. The strike last trading price was 11.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 60500
On 3 Jul ULTRACEMCO was trading at 11872.10. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 59100
On 2 Jul ULTRACEMCO was trading at 11853.95. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 60400
On 1 Jul ULTRACEMCO was trading at 11904.65. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 65200
On 28 Jun ULTRACEMCO was trading at 11667.90. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 10100 which increased total open position to 58300
On 27 Jun ULTRACEMCO was trading at 11716.70. The strike last trading price was 27.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 48200
On 26 Jun ULTRACEMCO was trading at 11143.10. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 30100
On 25 Jun ULTRACEMCO was trading at 10846.20. The strike last trading price was 46.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 28100
On 24 Jun ULTRACEMCO was trading at 10786.00. The strike last trading price was 58, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 24800
On 21 Jun ULTRACEMCO was trading at 10662.40. The strike last trading price was 77.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10700 which increased total open position to 22700
On 20 Jun ULTRACEMCO was trading at 10903.20. The strike last trading price was 50.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12000
On 19 Jun ULTRACEMCO was trading at 10995.55. The strike last trading price was 43.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 9600
On 18 Jun ULTRACEMCO was trading at 11119.05. The strike last trading price was 31.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7100
On 14 Jun ULTRACEMCO was trading at 11242.80. The strike last trading price was 36.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 6100
On 13 Jun ULTRACEMCO was trading at 11173.80. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7600
On 12 Jun ULTRACEMCO was trading at 11044.80. The strike last trading price was 44.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 7000
On 11 Jun ULTRACEMCO was trading at 10933.55. The strike last trading price was 66.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3800
On 10 Jun ULTRACEMCO was trading at 10826.25. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1200
On 7 Jun ULTRACEMCO was trading at 10463.15. The strike last trading price was 168.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 6 Jun ULTRACEMCO was trading at 10054.95. The strike last trading price was 412.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ULTRACEMCO was trading at 10038.10. The strike last trading price was 412.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ULTRACEMCO was trading at 9915.50. The strike last trading price was 412.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May ULTRACEMCO was trading at 10023.40. The strike last trading price was 412.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May ULTRACEMCO was trading at 10023.40. The strike last trading price was 412.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May ULTRACEMCO was trading at 10178.90. The strike last trading price was 559.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May ULTRACEMCO was trading at 10170.55. The strike last trading price was 559.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May ULTRACEMCO was trading at 10170.55. The strike last trading price was 559.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May ULTRACEMCO was trading at 9789.40. The strike last trading price was 559.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May ULTRACEMCO was trading at 9789.40. The strike last trading price was 559.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May ULTRACEMCO was trading at 9865.60. The strike last trading price was 559.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May ULTRACEMCO was trading at 9890.35. The strike last trading price was 559.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May ULTRACEMCO was trading at 9709.10. The strike last trading price was 559.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ULTRACEMCO was trading at 9614.10. The strike last trading price was 559.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ULTRACEMCO was trading at 9660.65. The strike last trading price was 559.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May ULTRACEMCO was trading at 9551.50. The strike last trading price was 559.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0