ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 10300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 1369 | 0 | - | 0 | 0 | 31 | |||||||||
| 23 Apr | 12167.00 | 1369 | 0 | - | 0 | 0 | 31 | |||||||||
| 22 Apr | 12193.00 | 1369 | 0 | - | 0 | 0 | 31 | |||||||||
| 21 Apr | 12039.00 | 1369 | 0 | - | 0 | 0 | 31 | |||||||||
| 20 Apr | 11917.00 | 1369 | 0 | - | 0 | 0 | 31 | |||||||||
| 17 Apr | 11886.00 | 1369 | 0 | - | 0 | 0 | 31 | |||||||||
| 16 Apr | 11826.00 | 1369 | 0 | - | 0 | 0 | 31 | |||||||||
| 15 Apr | 11785.00 | 1369 | 0 | - | 0 | 0 | 31 | |||||||||
| 13 Apr | 11502.00 | 1369 | 0 | 39.22 | 0 | 0 | 31 | |||||||||
| 10 Apr | 11589.00 | 1369 | 0 | - | 0 | 0 | 31 | |||||||||
| 9 Apr | 11448.00 | 1369 | 585.7 | - | 0 | -4 | 0 | |||||||||
| 8 Apr | 11603.00 | 1369 | 585.7 | 34.05 | 5 | -3 | 32 | |||||||||
| 7 Apr | 10936.00 | 783.3 | -38.5 | 35.13 | 8 | 3 | 34 | |||||||||
| 6 Apr | 10955.00 | 821.8 | 171.25 | 32.54 | 7 | 4 | 31 | |||||||||
| 2 Apr | 10620.00 | 650.55 | -335.4 | 39.62 | 43 | 21 | 26 | |||||||||
| 1 Apr | 10714.00 | 985.95 | 22.9 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 10745.00 | 985.95 | 22.9 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 11049.00 | 985.95 | 22.9 | - | 0 | 0 | 5 | |||||||||
| 25 Mar | 11204.00 | 985.95 | 22.9 | - | 0 | 0 | 5 | |||||||||
| 24 Mar | 10764.00 | 985.95 | 22.9 | - | 0 | 0 | 5 | |||||||||
| 23 Mar | 10362.00 | 985.95 | 22.9 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 10934.00 | 985.95 | 22.9 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 10814.00 | 985.95 | 22.9 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 11247.00 | 985.95 | 22.9 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 11116.00 | 985.95 | 22.9 | - | 1 | 0 | 5 | |||||||||
| 16 Mar | 11099.00 | 985.95 | 22.9 | 24.91 | 1 | 0 | 6 | |||||||||
| 13 Mar | 10616.00 | 963.05 | -1817.45 | 42.99 | 6 | 5 | 5 | |||||||||
For Ultratech Cement Limited - strike price 10300 expiring on 28APR2026
Delta for 10300 CE is -
Historical price for 10300 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 1369, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 1369, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 1369, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 1369, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 1369, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 1369, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 1369, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 1369, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 1369, which was 0 lower than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 31
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 1369, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 1369, which was 585.7 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 1369, which was 585.7 higher than the previous day. The implied volatity was 34.05, the open interest changed by -3 which decreased total open position to 32
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 783.3, which was -38.5 lower than the previous day. The implied volatity was 35.13, the open interest changed by 3 which increased total open position to 34
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 821.8, which was 171.25 higher than the previous day. The implied volatity was 32.54, the open interest changed by 4 which increased total open position to 31
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 650.55, which was -335.4 lower than the previous day. The implied volatity was 39.62, the open interest changed by 21 which increased total open position to 26
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 985.95, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 985.95, which was 22.9 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 985.95, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 985.95, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 985.95, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 985.95, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 985.95, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 985.95, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 985.95, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 985.95, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 985.95, which was 22.9 higher than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 6
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 963.05, which was -1817.45 lower than the previous day. The implied volatity was 42.99, the open interest changed by 5 which increased total open position to 5
| ULTRACEMCO 28-Apr-2026 (4d) 10300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.43
Gamma: 0.00003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 2.1 | -0.3999999999999999 | 60.77 | 1,098 | -85 | 205 |
| 23 Apr | 12167.00 | 2.2 | -0.5499999999999998 | 58.82 | 7,898 | 165 | 287 |
| 22 Apr | 12193.00 | 2.55 | -2.7 | 54.04 | 372 | -17 | 122 |
| 21 Apr | 12039.00 | 5.7 | -4.7 | 52.9 | 2,436 | -19 | 139 |
| 20 Apr | 11917.00 | 10.4 | 10.4 | - | 0 | 0 | 158 |
| 17 Apr | 11886.00 | 10.4 | -3.049999999999999 | 44.08 | 20 | -2 | 158 |
| 16 Apr | 11826.00 | 13.45 | -2.450000000000001 | 42.96 | 70 | -9 | 160 |
| 15 Apr | 11785.00 | 16.25 | -12.75 | 41.42 | 139 | -41 | 164 |
| 13 Apr | 11502.00 | 29 | 1.25 | 38.54 | 15 | 4 | 205 |
| 10 Apr | 11589.00 | 28.55 | -16.650000000000002 | 36.89 | 71 | -2 | 201 |
| 9 Apr | 11448.00 | 46.45 | 11.8 | 37.76 | 81 | 22 | 205 |
| 8 Apr | 11603.00 | 33.8 | -103.2 | 37.3 | 283 | -5 | 183 |
| 7 Apr | 10936.00 | 144 | 1.6 | 38.55 | 72 | 8 | 185 |
| 6 Apr | 10955.00 | 140.65 | -103.9 | 39.08 | 214 | 60 | 177 |
| 2 Apr | 10620.00 | 260.2 | 44.4 | 37.96 | 98 | 16 | 118 |
| 1 Apr | 10714.00 | 222.6 | -37.3 | 37.61 | 125 | -6 | 102 |
| 30 Mar | 10745.00 | 260.5 | 85 | 42.19 | 96 | 19 | 107 |
| 27 Mar | 11049.00 | 176.6 | 42.8 | 39.83 | 38 | 22 | 87 |
| 25 Mar | 11204.00 | 129.85 | -106.15 | 36.02 | 44 | 7 | 66 |
| 24 Mar | 10764.00 | 231.95 | -165.95 | 35.68 | 138 | 9 | 60 |
| 23 Mar | 10362.00 | 397.9 | 251.4 | 36.5 | 77 | -19 | 50 |
| 20 Mar | 10934.00 | 146.5 | -35.6 | 30.03 | 40 | 5 | 65 |
| 19 Mar | 10814.00 | 176 | 77.5 | 30.84 | 87 | -40 | 65 |
| 18 Mar | 11247.00 | 98.5 | -36.55 | 30.39 | 49 | -9 | 110 |
| 17 Mar | 11116.00 | 135.05 | -35.95 | 31.9 | 46 | 35 | 121 |
| 16 Mar | 11099.00 | 171 | 168.25 | 34.36 | 98 | 86 | 86 |
| 13 Mar | 10616.00 | 2.75 | 0 | 3.51 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 10300 expiring on 28APR2026
Delta for 10300 PE is -0.01
Historical price for 10300 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 2.1, which was -0.3999999999999999 lower than the previous day. The implied volatity was 60.77, the open interest changed by -85 which decreased total open position to 205
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 2.2, which was -0.5499999999999998 lower than the previous day. The implied volatity was 58.82, the open interest changed by 165 which increased total open position to 287
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 2.55, which was -2.7 lower than the previous day. The implied volatity was 54.04, the open interest changed by -17 which decreased total open position to 122
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 5.7, which was -4.7 lower than the previous day. The implied volatity was 52.9, the open interest changed by -19 which decreased total open position to 139
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 10.4, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 10.4, which was -3.049999999999999 lower than the previous day. The implied volatity was 44.08, the open interest changed by -2 which decreased total open position to 158
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 13.45, which was -2.450000000000001 lower than the previous day. The implied volatity was 42.96, the open interest changed by -9 which decreased total open position to 160
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 16.25, which was -12.75 lower than the previous day. The implied volatity was 41.42, the open interest changed by -41 which decreased total open position to 164
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 29, which was 1.25 higher than the previous day. The implied volatity was 38.54, the open interest changed by 4 which increased total open position to 205
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 28.55, which was -16.650000000000002 lower than the previous day. The implied volatity was 36.89, the open interest changed by -2 which decreased total open position to 201
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 46.45, which was 11.8 higher than the previous day. The implied volatity was 37.76, the open interest changed by 22 which increased total open position to 205
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 33.8, which was -103.2 lower than the previous day. The implied volatity was 37.3, the open interest changed by -5 which decreased total open position to 183
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 144, which was 1.6 higher than the previous day. The implied volatity was 38.55, the open interest changed by 8 which increased total open position to 185
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 140.65, which was -103.9 lower than the previous day. The implied volatity was 39.08, the open interest changed by 60 which increased total open position to 177
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 260.2, which was 44.4 higher than the previous day. The implied volatity was 37.96, the open interest changed by 16 which increased total open position to 118
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 222.6, which was -37.3 lower than the previous day. The implied volatity was 37.61, the open interest changed by -6 which decreased total open position to 102
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 260.5, which was 85 higher than the previous day. The implied volatity was 42.19, the open interest changed by 19 which increased total open position to 107
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 176.6, which was 42.8 higher than the previous day. The implied volatity was 39.83, the open interest changed by 22 which increased total open position to 87
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 129.85, which was -106.15 lower than the previous day. The implied volatity was 36.02, the open interest changed by 7 which increased total open position to 66
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 231.95, which was -165.95 lower than the previous day. The implied volatity was 35.68, the open interest changed by 9 which increased total open position to 60
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 397.9, which was 251.4 higher than the previous day. The implied volatity was 36.5, the open interest changed by -19 which decreased total open position to 50
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 146.5, which was -35.6 lower than the previous day. The implied volatity was 30.03, the open interest changed by 5 which increased total open position to 65
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 176, which was 77.5 higher than the previous day. The implied volatity was 30.84, the open interest changed by -40 which decreased total open position to 65
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 98.5, which was -36.55 lower than the previous day. The implied volatity was 30.39, the open interest changed by -9 which decreased total open position to 110
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 135.05, which was -35.95 lower than the previous day. The implied volatity was 31.9, the open interest changed by 35 which increased total open position to 121
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 171, which was 168.25 higher than the previous day. The implied volatity was 34.36, the open interest changed by 86 which increased total open position to 86
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
