ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
20 Dec 2024 04:11 PM IST
| ULTRACEMCO 26DEC2024 10300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 11422.80 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 11670.80 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 11763.95 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 11774.95 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 11942.50 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 12083.90 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 11856.95 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 11898.50 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 11745.80 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 11814.80 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Dec | 11848.50 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 11932.80 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 11766.80 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 11852.35 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 11648.55 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 11202.15 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 10997.80 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 11139.90 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 11121.05 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 11457.45 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 11375.30 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 10954.85 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 10630.90 | 1017.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 11043.35 | 1017.2 | - | 0 | 0 | 0 | ||||
For Ultratech Cement Limited - strike price 10300 expiring on 26DEC2024
Delta for 10300 CE is -
Historical price for 10300 CE is as follows
On 20 Dec ULTRACEMCO was trading at 11422.80. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ULTRACEMCO was trading at 11670.80. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ULTRACEMCO was trading at 11763.95. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ULTRACEMCO was trading at 11774.95. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ULTRACEMCO was trading at 11942.50. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ULTRACEMCO was trading at 12083.90. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ULTRACEMCO was trading at 11856.95. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ULTRACEMCO was trading at 11898.50. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ULTRACEMCO was trading at 11745.80. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ULTRACEMCO was trading at 11814.80. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ULTRACEMCO was trading at 11848.50. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ULTRACEMCO was trading at 11932.80. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ULTRACEMCO was trading at 11766.80. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ULTRACEMCO was trading at 11852.35. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ULTRACEMCO was trading at 11648.55. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ULTRACEMCO was trading at 11202.15. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ULTRACEMCO was trading at 10997.80. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ULTRACEMCO was trading at 11139.90. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ULTRACEMCO was trading at 11121.05. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ULTRACEMCO was trading at 11457.45. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ULTRACEMCO was trading at 11375.30. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ULTRACEMCO was trading at 10954.85. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ULTRACEMCO was trading at 10630.90. The strike last trading price was 1017.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ULTRACEMCO was trading at 11043.35. The strike last trading price was 1017.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ULTRACEMCO 26DEC2024 10300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 11422.80 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 11670.80 | 4 | -1.00 | 42.78 | 1 | 0 | 45 |
| 18 Dec | 11763.95 | 5 | 0.00 | 0.00 | 0 | -3 | 0 |
| 17 Dec | 11774.95 | 5 | 0.00 | 41.69 | 4 | -1 | 47 |
| 16 Dec | 11942.50 | 5 | 1.10 | 43.13 | 1 | 0 | 48 |
| 13 Dec | 12083.90 | 3.9 | -0.95 | 39.12 | 3 | 0 | 49 |
| 12 Dec | 11856.95 | 4.85 | -2.95 | 34.11 | 5 | 0 | 54 |
| 11 Dec | 11898.50 | 7.8 | 1.50 | 36.95 | 66 | 0 | 54 |
| 10 Dec | 11745.80 | 6.3 | -4.50 | 32.64 | 7 | -5 | 55 |
| 9 Dec | 11814.80 | 10.8 | 2.90 | 35.31 | 17 | 7 | 64 |
| 6 Dec | 11848.50 | 7.9 | -1.05 | 31.98 | 46 | -33 | 62 |
| 5 Dec | 11932.80 | 8.95 | -0.10 | 32.84 | 19 | -4 | 97 |
| 4 Dec | 11766.80 | 9.05 | -1.45 | 29.68 | 11 | 0 | 101 |
| 3 Dec | 11852.35 | 10.5 | -7.05 | 31.49 | 150 | -4 | 101 |
| 2 Dec | 11648.55 | 17.55 | -19.50 | 30.29 | 306 | -94 | 105 |
| 29 Nov | 11202.15 | 37.05 | -13.25 | 26.13 | 425 | 143 | 199 |
| 28 Nov | 10997.80 | 50.3 | 15.30 | 25.69 | 88 | 17 | 57 |
| 27 Nov | 11139.90 | 35 | 14.75 | 24.44 | 97 | 38 | 39 |
| 26 Nov | 11121.05 | 20.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 11457.45 | 20.25 | -116.90 | 25.45 | 1 | 0 | 0 |
| 22 Nov | 11375.30 | 137.15 | 0.00 | 7.90 | 0 | 0 | 0 |
| 21 Nov | 10954.85 | 137.15 | 0.00 | 5.52 | 0 | 0 | 0 |
| 18 Nov | 10630.90 | 137.15 | 0.00 | 3.51 | 0 | 0 | 0 |
| 8 Nov | 11043.35 | 137.15 | 5.52 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 10300 expiring on 26DEC2024
Delta for 10300 PE is 0.00
Historical price for 10300 PE is as follows
On 20 Dec ULTRACEMCO was trading at 11422.80. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ULTRACEMCO was trading at 11670.80. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was 42.78, the open interest changed by 0 which decreased total open position to 45
On 18 Dec ULTRACEMCO was trading at 11763.95. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec ULTRACEMCO was trading at 11774.95. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 41.69, the open interest changed by -1 which decreased total open position to 47
On 16 Dec ULTRACEMCO was trading at 11942.50. The strike last trading price was 5, which was 1.10 higher than the previous day. The implied volatity was 43.13, the open interest changed by 0 which decreased total open position to 48
On 13 Dec ULTRACEMCO was trading at 12083.90. The strike last trading price was 3.9, which was -0.95 lower than the previous day. The implied volatity was 39.12, the open interest changed by 0 which decreased total open position to 49
On 12 Dec ULTRACEMCO was trading at 11856.95. The strike last trading price was 4.85, which was -2.95 lower than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 54
On 11 Dec ULTRACEMCO was trading at 11898.50. The strike last trading price was 7.8, which was 1.50 higher than the previous day. The implied volatity was 36.95, the open interest changed by 0 which decreased total open position to 54
On 10 Dec ULTRACEMCO was trading at 11745.80. The strike last trading price was 6.3, which was -4.50 lower than the previous day. The implied volatity was 32.64, the open interest changed by -5 which decreased total open position to 55
On 9 Dec ULTRACEMCO was trading at 11814.80. The strike last trading price was 10.8, which was 2.90 higher than the previous day. The implied volatity was 35.31, the open interest changed by 7 which increased total open position to 64
On 6 Dec ULTRACEMCO was trading at 11848.50. The strike last trading price was 7.9, which was -1.05 lower than the previous day. The implied volatity was 31.98, the open interest changed by -33 which decreased total open position to 62
On 5 Dec ULTRACEMCO was trading at 11932.80. The strike last trading price was 8.95, which was -0.10 lower than the previous day. The implied volatity was 32.84, the open interest changed by -4 which decreased total open position to 97
On 4 Dec ULTRACEMCO was trading at 11766.80. The strike last trading price was 9.05, which was -1.45 lower than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 101
On 3 Dec ULTRACEMCO was trading at 11852.35. The strike last trading price was 10.5, which was -7.05 lower than the previous day. The implied volatity was 31.49, the open interest changed by -4 which decreased total open position to 101
On 2 Dec ULTRACEMCO was trading at 11648.55. The strike last trading price was 17.55, which was -19.50 lower than the previous day. The implied volatity was 30.29, the open interest changed by -94 which decreased total open position to 105
On 29 Nov ULTRACEMCO was trading at 11202.15. The strike last trading price was 37.05, which was -13.25 lower than the previous day. The implied volatity was 26.13, the open interest changed by 143 which increased total open position to 199
On 28 Nov ULTRACEMCO was trading at 10997.80. The strike last trading price was 50.3, which was 15.30 higher than the previous day. The implied volatity was 25.69, the open interest changed by 17 which increased total open position to 57
On 27 Nov ULTRACEMCO was trading at 11139.90. The strike last trading price was 35, which was 14.75 higher than the previous day. The implied volatity was 24.44, the open interest changed by 38 which increased total open position to 39
On 26 Nov ULTRACEMCO was trading at 11121.05. The strike last trading price was 20.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov ULTRACEMCO was trading at 11457.45. The strike last trading price was 20.25, which was -116.90 lower than the previous day. The implied volatity was 25.45, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ULTRACEMCO was trading at 11375.30. The strike last trading price was 137.15, which was 0.00 lower than the previous day. The implied volatity was 7.90, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ULTRACEMCO was trading at 10954.85. The strike last trading price was 137.15, which was 0.00 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ULTRACEMCO was trading at 10630.90. The strike last trading price was 137.15, which was 0.00 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ULTRACEMCO was trading at 11043.35. The strike last trading price was 137.15, which was lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
