ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 10100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 1748.65 | -81.19999999999982 | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 12167.00 | 1748.65 | -81.19999999999982 | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 12193.00 | 1748.65 | -81.19999999999982 | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 12039.00 | 1748.65 | -81.19999999999982 | 2.81 | 0 | 0 | 1 | |||||||||
| 20 Apr | 11917.00 | 1748.65 | -1228.25 | 2.81 | 2 | 1 | 1 | |||||||||
| 17 Apr | 11886.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 11826.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 11785.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 11502.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 11589.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 11448.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 11603.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 10936.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 10955.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 10620.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 10714.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 10745.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 11049.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 11204.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 10764.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 10362.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 10934.00 | 2976.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 10100 expiring on 28APR2026
Delta for 10100 CE is -
Historical price for 10100 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 1748.65, which was -81.19999999999982 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 1748.65, which was -81.19999999999982 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 1748.65, which was -81.19999999999982 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 1748.65, which was -81.19999999999982 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 1
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 1748.65, which was -1228.25 lower than the previous day. The implied volatity was 2.81, the open interest changed by 1 which increased total open position to 1
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 0, 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
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 0, 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
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 0, 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
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 0, 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
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 0, 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
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 2976.9, 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
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 2976.9, 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
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 2976.9, 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
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 2976.9, 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
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 2976.9, 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
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 2976.9, 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
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 2976.9, 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
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 2976.9, 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
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 2976.9, 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
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 2976.9, 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
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 2976.9, 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
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 2976.9, 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) 10100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.75
Gamma: 0.00002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 2.45 | 1.9000000000000001 | 67.89 | 40 | -11 | 27 |
| 23 Apr | 12167.00 | 0.55 | -0.95 | 55.89 | 184 | 52 | 52 |
| 22 Apr | 12193.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 12039.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 11917.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 11886.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 11826.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 11785.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 11502.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 11589.00 | 0 | 0 | 14.46 | 0 | 0 | 0 |
| 9 Apr | 11448.00 | 1.5 | 0 | 13.42 | 0 | 0 | 0 |
| 8 Apr | 11603.00 | 1.5 | 0 | 14.27 | 0 | 0 | 0 |
| 7 Apr | 10936.00 | 1.5 | 0 | 7.86 | 0 | 0 | 0 |
| 6 Apr | 10955.00 | 1.5 | 0 | 8.35 | 0 | 0 | 0 |
| 2 Apr | 10620.00 | 1.5 | 0 | 5.02 | 0 | 0 | 0 |
| 1 Apr | 10714.00 | 1.5 | 0 | 5.93 | 0 | 0 | 0 |
| 30 Mar | 10745.00 | 1.5 | 0 | 6.33 | 0 | 0 | 0 |
| 27 Mar | 11049.00 | 1.5 | 0 | 8.1 | 0 | 0 | 0 |
| 25 Mar | 11204.00 | 1.5 | 0 | 8.53 | 0 | 0 | 0 |
| 24 Mar | 10764.00 | 1.5 | 0 | 5.73 | 0 | 0 | 0 |
| 23 Mar | 10362.00 | 1.5 | 0 | 2.7 | 0 | 0 | 0 |
| 20 Mar | 10934.00 | 1.5 | 0 | 6.46 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 10100 expiring on 28APR2026
Delta for 10100 PE is -0.01
Historical price for 10100 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 2.45, which was 1.9000000000000001 higher than the previous day. The implied volatity was 67.89, the open interest changed by -11 which decreased total open position to 27
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was 55.89, the open interest changed by 52 which increased total open position to 52
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 0, 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
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 0, 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
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 0, 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
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 0, 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
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 0, 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
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 0, 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
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 0, 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
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.46, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 13.42, 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 1.5, which was 0 lower than the previous day. The implied volatity was 14.27, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 7.86, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 6.33, 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 1.5, which was 0 lower than the previous day. The implied volatity was 8.1, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 8.53, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 2.7, 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 1.5, which was 0 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0
