ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 10200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 12167.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 11448.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 11603.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 10936.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 10955.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 10620.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 10714.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 10745.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 11049.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 11204.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 10764.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 10362.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 10934.00 | 2559.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 10200 expiring on 28APR2026
Delta for 10200 CE is -
Historical price for 10200 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. 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 23 Apr ULTRACEMCO was trading at 12167.00. 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 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 -, 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 2559.15, 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 2559.15, 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 2559.15, 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 2559.15, 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 2559.15, 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 2559.15, 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 2559.15, 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 2559.15, 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 2559.15, 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 2559.15, 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 2559.15, 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 2559.15, 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) 10200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.36
Gamma: 0.00002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 2 | 0.3999999999999999 | 62.86 | 43 | -3 | 307 |
| 23 Apr | 12167.00 | 1.45 | -1.0999999999999999 | 58.76 | 1,086 | 0 | 310 |
| 22 Apr | 12193.00 | 2.6 | 0.3999999999999999 | 57.82 | 13 | 0 | 314 |
| 21 Apr | 12039.00 | 2.2 | -2.95 | 49.64 | 91 | 0 | 314 |
| 20 Apr | 11917.00 | 5.1 | -7.550000000000001 | 49.09 | 42 | -6 | 314 |
| 17 Apr | 11886.00 | 12.65 | 0 | 45.04 | 0 | 0 | 320 |
| 16 Apr | 11826.00 | 12.65 | 0 | 45.04 | 1 | 0 | 320 |
| 15 Apr | 11785.00 | 13.25 | -12.2 | 42.32 | 174 | -7 | 320 |
| 13 Apr | 11502.00 | 25.35 | 0.8000000000000007 | 39.68 | 500 | 179 | 327 |
| 10 Apr | 11589.00 | 22.3 | -15.95 | 37.15 | 68 | 22 | 147 |
| 9 Apr | 11448.00 | 38.25 | 9.75 | 38.26 | 71 | 33 | 125 |
| 8 Apr | 11603.00 | 26.6 | -90.95 | 37.45 | 236 | -8 | 92 |
| 7 Apr | 10936.00 | 124 | 4.3 | 39.15 | 89 | 30 | 97 |
| 6 Apr | 10955.00 | 121.85 | -93.9 | 39.7 | 268 | 5 | 68 |
| 2 Apr | 10620.00 | 226 | 38.75 | 38.15 | 216 | 35 | 63 |
| 1 Apr | 10714.00 | 186.55 | 45.55 | 37.18 | 48 | 21 | 24 |
| 30 Mar | 10745.00 | 141 | 127.05 | 33.23 | 3 | 0 | 0 |
| 27 Mar | 11049.00 | 13.95 | 0 | 7.14 | 0 | 0 | 0 |
| 25 Mar | 11204.00 | 13.95 | 0 | 7.86 | 0 | 0 | 0 |
| 24 Mar | 10764.00 | 13.95 | 0 | 4.98 | 0 | 0 | 0 |
| 23 Mar | 10362.00 | 13.95 | 0 | 1.94 | 0 | 0 | 0 |
| 20 Mar | 10934.00 | 13.95 | 0 | 5.79 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 10200 expiring on 28APR2026
Delta for 10200 PE is -0.01
Historical price for 10200 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 2, which was 0.3999999999999999 higher than the previous day. The implied volatity was 62.86, the open interest changed by -3 which decreased total open position to 307
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 1.45, which was -1.0999999999999999 lower than the previous day. The implied volatity was 58.76, the open interest changed by 0 which decreased total open position to 310
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 2.6, which was 0.3999999999999999 higher than the previous day. The implied volatity was 57.82, the open interest changed by 0 which decreased total open position to 314
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 2.2, which was -2.95 lower than the previous day. The implied volatity was 49.64, the open interest changed by 0 which decreased total open position to 314
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 5.1, which was -7.550000000000001 lower than the previous day. The implied volatity was 49.09, the open interest changed by -6 which decreased total open position to 314
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 45.04, the open interest changed by 0 which decreased total open position to 320
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 45.04, the open interest changed by 0 which decreased total open position to 320
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 13.25, which was -12.2 lower than the previous day. The implied volatity was 42.32, the open interest changed by -7 which decreased total open position to 320
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 25.35, which was 0.8000000000000007 higher than the previous day. The implied volatity was 39.68, the open interest changed by 179 which increased total open position to 327
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 22.3, which was -15.95 lower than the previous day. The implied volatity was 37.15, the open interest changed by 22 which increased total open position to 147
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 38.25, which was 9.75 higher than the previous day. The implied volatity was 38.26, the open interest changed by 33 which increased total open position to 125
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 26.6, which was -90.95 lower than the previous day. The implied volatity was 37.45, the open interest changed by -8 which decreased total open position to 92
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 124, which was 4.3 higher than the previous day. The implied volatity was 39.15, the open interest changed by 30 which increased total open position to 97
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 121.85, which was -93.9 lower than the previous day. The implied volatity was 39.7, the open interest changed by 5 which increased total open position to 68
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 226, which was 38.75 higher than the previous day. The implied volatity was 38.15, the open interest changed by 35 which increased total open position to 63
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 186.55, which was 45.55 higher than the previous day. The implied volatity was 37.18, the open interest changed by 21 which increased total open position to 24
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 141, which was 127.05 higher than the previous day. The implied volatity was 33.23, 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 13.95, which was 0 lower than the previous day. The implied volatity was 7.14, 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 13.95, 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 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 4.98, 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 13.95, which was 0 lower than the previous day. The implied volatity was 1.94, 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 13.95, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
