ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
16 Sep 2024 04:11 PM IST
| ULTRACEMCO 10400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 11642.65 | 1325.5 | 0.00 | 0 | -500 | 0 | ||||
| 13 Sept | 11717.95 | 1325.5 | 459.90 | 500 | 0 | 1,600 | ||||
|
|
||||||||||
| 12 Sept | 11710.25 | 865.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11487.45 | 865.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 11541.05 | 865.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 11494.35 | 865.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 11432.85 | 865.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 11542.65 | 865.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 11580.45 | 865.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11460.80 | 865.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 11424.90 | 865.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 11301.90 | 865.6 | 0.00 | 0 | 1,600 | 0 | ||||
| 29 Aug | 11222.00 | 865.6 | -763.65 | 1,600 | 1,300 | 1,300 | ||||
| 28 Aug | 11234.80 | 1629.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 11300.35 | 1629.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 11337.10 | 1629.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 11341.80 | 1629.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11200.90 | 1629.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 1629.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 1629.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 1629.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 1629.25 | 1629.25 | 0 | 0 | 0 | ||||
| 24 Jul | 11453.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 11545.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 11515.70 | 0 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 10400 expiring on 26SEP2024
Delta for 10400 CE is -
Historical price for 10400 CE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 1325.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 1325.5, which was 459.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 865.6, 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 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 865.6, 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 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 865.6, 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 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 865.6, 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 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 865.6, 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 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 865.6, 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 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 865.6, 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 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 865.6, 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 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 865.6, 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 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 865.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 865.6, which was -763.65 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 1629.25, 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 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 1629.25, 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 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 1629.25, 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 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 1629.25, 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 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 1629.25, 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 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 1629.25, 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 Aug ULTRACEMCO was trading at 11302.85. The strike last trading price was 1629.25, 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 7 Aug ULTRACEMCO was trading at 11543.20. The strike last trading price was 1629.25, 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 30 Jul ULTRACEMCO was trading at 11806.45. The strike last trading price was 1629.25, which was 1629.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul ULTRACEMCO was trading at 11453.40. The strike last trading price was 0, 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 23 Jul ULTRACEMCO was trading at 11545.80. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11515.70. The strike last trading price was 0, 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 10400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 11642.65 | 4.35 | 0.60 | 300 | -200 | 8,500 |
| 13 Sept | 11717.95 | 3.75 | -0.25 | 100 | 0 | 8,700 |
| 12 Sept | 11710.25 | 4 | -1.05 | 1,000 | -400 | 8,700 |
| 11 Sept | 11487.45 | 5.05 | -0.30 | 100 | 0 | 9,200 |
| 10 Sept | 11541.05 | 5.35 | -3.65 | 1,100 | -400 | 9,200 |
| 9 Sept | 11494.35 | 9 | -7.60 | 1,000 | 0 | 9,600 |
| 6 Sept | 11432.85 | 16.6 | 5.65 | 16,500 | 1,900 | 9,800 |
| 5 Sept | 11542.65 | 10.95 | 3.00 | 3,100 | 700 | 7,900 |
| 4 Sept | 11580.45 | 7.95 | -1.10 | 2,100 | -100 | 7,300 |
| 3 Sept | 11460.80 | 9.05 | -5.35 | 3,000 | -900 | 7,400 |
| 2 Sept | 11424.90 | 14.4 | -2.70 | 8,500 | 4,500 | 7,900 |
| 30 Aug | 11301.90 | 17.1 | -19.40 | 6,000 | 1,400 | 3,500 |
| 29 Aug | 11222.00 | 36.5 | -48.55 | 5,100 | 2,000 | 2,100 |
| 28 Aug | 11234.80 | 85.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 11300.35 | 85.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11337.10 | 85.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 11341.80 | 85.05 | -39.65 | 0 | 100 | 0 |
| 21 Aug | 11200.90 | 124.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 124.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 124.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 124.7 | 124.70 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 11453.40 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 11545.80 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 11515.70 | 0 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 10400 expiring on 26SEP2024
Delta for 10400 PE is -
Historical price for 10400 PE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 4.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 8500
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 3.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8700
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 8700
On 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 5.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 5.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 9200
On 9 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 9, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 16.6, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 9800
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 10.95, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7900
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 7.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 7300
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 9.05, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 7400
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 14.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7900
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 17.1, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3500
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 36.5, which was -48.55 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2100
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 85.05, 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 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 85.05, 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 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 85.05, 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 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 85.05, which was -39.65 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 124.7, 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 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 124.7, 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 Aug ULTRACEMCO was trading at 11302.85. The strike last trading price was 124.7, 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 7 Aug ULTRACEMCO was trading at 11543.20. The strike last trading price was 124.7, which was 124.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul ULTRACEMCO was trading at 11806.45. The strike last trading price was 0, 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 24 Jul ULTRACEMCO was trading at 11453.40. The strike last trading price was 0, 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 23 Jul ULTRACEMCO was trading at 11545.80. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11515.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0