ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 10400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 1501.95 | -28.399999999999864 | - | 0 | 0 | 40 | |||||||||
| 23 Apr | 12167.00 | 1501.95 | -28.399999999999864 | - | 0 | 0 | 40 | |||||||||
| 22 Apr | 12193.00 | 1501.95 | -28.399999999999864 | - | 0 | 0 | 40 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 12039.00 | 1501.95 | -28.399999999999864 | 49.19 | 0 | 0 | 40 | |||||||||
| 20 Apr | 11917.00 | 1501.95 | 206.95000000000005 | 49.19 | 2 | 1 | 41 | |||||||||
| 17 Apr | 11886.00 | 1295 | 39.799999999999955 | - | 0 | 0 | 40 | |||||||||
| 16 Apr | 11826.00 | 1295 | 39.799999999999955 | - | 0 | 0 | 40 | |||||||||
| 15 Apr | 11785.00 | 1295 | 39.799999999999955 | - | 0 | 0 | 40 | |||||||||
| 13 Apr | 11502.00 | 1295 | 39.799999999999955 | 43.19 | 0 | 0 | 40 | |||||||||
| 10 Apr | 11589.00 | 1295 | 39.799999999999955 | - | 0 | 0 | 40 | |||||||||
| 9 Apr | 11448.00 | 1295 | 572.45 | - | 0 | -1 | 0 | |||||||||
| 8 Apr | 11603.00 | 1295 | 572.45 | 38.42 | 1 | 0 | 41 | |||||||||
| 7 Apr | 10936.00 | 722.55 | 161.05 | - | 0 | 0 | 41 | |||||||||
| 6 Apr | 10955.00 | 722.55 | 161.05 | 29.69 | 7 | 1 | 40 | |||||||||
| 2 Apr | 10620.00 | 554.5 | -1815.2 | 36.18 | 163 | 39 | 39 | |||||||||
| 1 Apr | 10714.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 10745.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 11049.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 11204.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 10764.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 10362.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 10934.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 10814.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 11247.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 11116.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 11099.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 10616.00 | 2369.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 10400 expiring on 28APR2026
Delta for 10400 CE is -
Historical price for 10400 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 1501.95, which was -28.399999999999864 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 1501.95, which was -28.399999999999864 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 1501.95, which was -28.399999999999864 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 1501.95, which was -28.399999999999864 lower than the previous day. The implied volatity was 49.19, the open interest changed by 0 which decreased total open position to 40
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 1501.95, which was 206.95000000000005 higher than the previous day. The implied volatity was 49.19, the open interest changed by 1 which increased total open position to 41
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 1295, which was 39.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 1295, which was 39.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 1295, which was 39.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 1295, which was 39.799999999999955 higher than the previous day. The implied volatity was 43.19, the open interest changed by 0 which decreased total open position to 40
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 1295, which was 39.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 1295, which was 572.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 1295, which was 572.45 higher than the previous day. The implied volatity was 38.42, the open interest changed by 0 which decreased total open position to 41
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 722.55, which was 161.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 722.55, which was 161.05 higher than the previous day. The implied volatity was 29.69, the open interest changed by 1 which increased total open position to 40
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 554.5, which was -1815.2 lower than the previous day. The implied volatity was 36.18, the open interest changed by 39 which increased total open position to 39
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 2369.7, 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 2369.7, 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 2369.7, 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 2369.7, 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 2369.7, 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 2369.7, 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 2369.7, 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 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 2369.7, 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 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 2369.7, 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 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 2369.7, 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 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 2369.7, 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 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 2369.7, 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) 10400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -1.03
Gamma: 0.00003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 3 | 0 | 61.04 | 3 | -1 | 118 |
| 23 Apr | 12167.00 | 2.55 | -1.1 | 56.87 | 82 | -10 | 120 |
| 22 Apr | 12193.00 | 3.65 | -3.7500000000000004 | 54.01 | 37 | 5 | 131 |
| 21 Apr | 12039.00 | 6.45 | -4.55 | 50.97 | 53 | -20 | 122 |
| 20 Apr | 11917.00 | 11 | 11 | - | 0 | 0 | 142 |
| 17 Apr | 11886.00 | 11 | -4.949999999999999 | 42.22 | 2 | -1 | 143 |
| 16 Apr | 11826.00 | 16 | -2.8000000000000007 | 42.04 | 99 | -28 | 124 |
| 15 Apr | 11785.00 | 19.8 | -19.849999999999998 | 40.7 | 77 | -24 | 152 |
| 13 Apr | 11502.00 | 39.95 | 6.700000000000003 | 38.53 | 51 | 1 | 171 |
| 10 Apr | 11589.00 | 32.35 | -23.1 | 35.63 | 62 | 16 | 171 |
| 9 Apr | 11448.00 | 58 | 15.8 | 37.61 | 98 | 20 | 154 |
| 8 Apr | 11603.00 | 39.5 | -128.1 | 36.44 | 101 | -24 | 135 |
| 7 Apr | 10936.00 | 175.45 | 10.55 | 38.97 | 149 | 55 | 156 |
| 6 Apr | 10955.00 | 164 | -117 | 38.7 | 286 | 14 | 100 |
| 2 Apr | 10620.00 | 295.6 | 50.2 | 37.57 | 378 | 39 | 89 |
| 1 Apr | 10714.00 | 246.2 | -40.95 | 36.5 | 118 | 38 | 49 |
| 30 Mar | 10745.00 | 287.05 | 49.05 | 41.38 | 14 | 7 | 11 |
| 27 Mar | 11049.00 | 238 | -162 | - | 0 | 0 | 4 |
| 25 Mar | 11204.00 | 238 | -162 | - | 0 | 0 | 4 |
| 24 Mar | 10764.00 | 238 | -162 | 33.22 | 17 | -1 | 4 |
| 23 Mar | 10362.00 | 400 | 185 | 32.91 | 2 | 0 | 3 |
| 20 Mar | 10934.00 | 215 | 193.55 | - | 0 | 0 | 3 |
| 19 Mar | 10814.00 | 215 | 193.55 | 31.59 | 3 | 2 | 2 |
| 18 Mar | 11247.00 | 21.45 | 0 | 6.23 | 0 | 0 | 0 |
| 17 Mar | 11116.00 | 21.45 | 0 | 5.44 | 0 | 0 | 0 |
| 16 Mar | 11099.00 | 21.45 | 0 | 5.16 | 0 | 0 | 0 |
| 13 Mar | 10616.00 | 21.45 | 0 | 2.99 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 10400 expiring on 28APR2026
Delta for 10400 PE is -0.01
Historical price for 10400 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 61.04, the open interest changed by -1 which decreased total open position to 118
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 2.55, which was -1.1 lower than the previous day. The implied volatity was 56.87, the open interest changed by -10 which decreased total open position to 120
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 3.65, which was -3.7500000000000004 lower than the previous day. The implied volatity was 54.01, the open interest changed by 5 which increased total open position to 131
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 6.45, which was -4.55 lower than the previous day. The implied volatity was 50.97, the open interest changed by -20 which decreased total open position to 122
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 11, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 11, which was -4.949999999999999 lower than the previous day. The implied volatity was 42.22, the open interest changed by -1 which decreased total open position to 143
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 16, which was -2.8000000000000007 lower than the previous day. The implied volatity was 42.04, the open interest changed by -28 which decreased total open position to 124
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 19.8, which was -19.849999999999998 lower than the previous day. The implied volatity was 40.7, the open interest changed by -24 which decreased total open position to 152
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 39.95, which was 6.700000000000003 higher than the previous day. The implied volatity was 38.53, the open interest changed by 1 which increased total open position to 171
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 32.35, which was -23.1 lower than the previous day. The implied volatity was 35.63, the open interest changed by 16 which increased total open position to 171
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 58, which was 15.8 higher than the previous day. The implied volatity was 37.61, the open interest changed by 20 which increased total open position to 154
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 39.5, which was -128.1 lower than the previous day. The implied volatity was 36.44, the open interest changed by -24 which decreased total open position to 135
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 175.45, which was 10.55 higher than the previous day. The implied volatity was 38.97, the open interest changed by 55 which increased total open position to 156
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 164, which was -117 lower than the previous day. The implied volatity was 38.7, the open interest changed by 14 which increased total open position to 100
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 295.6, which was 50.2 higher than the previous day. The implied volatity was 37.57, the open interest changed by 39 which increased total open position to 89
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 246.2, which was -40.95 lower than the previous day. The implied volatity was 36.5, the open interest changed by 38 which increased total open position to 49
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 287.05, which was 49.05 higher than the previous day. The implied volatity was 41.38, the open interest changed by 7 which increased total open position to 11
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 238, which was -162 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 238, which was -162 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 238, which was -162 lower than the previous day. The implied volatity was 33.22, the open interest changed by -1 which decreased total open position to 4
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 400, which was 185 higher than the previous day. The implied volatity was 32.91, the open interest changed by 0 which decreased total open position to 3
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 215, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 215, which was 193.55 higher than the previous day. The implied volatity was 31.59, the open interest changed by 2 which increased total open position to 2
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was 6.23, 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 21.45, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
