ULTRACEMCO

Ultratech Cement Limited

11496 +35.00 (0.31%)

L: 11442 H: 11529

Back to Option Chain

Historical option data for ULTRACEMCO
19 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ULTRACEMCO 30-DEC-2025 10400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	11496.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
18 Dec	11461.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0

17 Dec	11540.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
16 Dec	11528.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
15 Dec	11728.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
12 Dec	11723.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
11 Dec	11472.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
10 Dec	11317.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
9 Dec	11414.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
8 Dec	11540.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
5 Dec	11597.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
4 Dec	11608.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
3 Dec	11591.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
27 Nov	11617.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
26 Nov	11759.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
25 Nov	11580.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0
24 Nov	11584.00	2033.9 ₹ 1,01,695	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 10400 expiring on 30DEC2025

Delta for 10400 CE is -

Historical price for 10400 CE is as follows

On 19 Dec ULTRACEMCO was trading at 11496.00. The strike last trading price was 2033.9, 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 Dec ULTRACEMCO was trading at 11461.00. The strike last trading price was 2033.9, 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 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 2033.9, 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 Dec ULTRACEMCO was trading at 11528.00. The strike last trading price was 2033.9, 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 Dec ULTRACEMCO was trading at 11728.00. The strike last trading price was 2033.9, 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 12 Dec ULTRACEMCO was trading at 11723.00. The strike last trading price was 2033.9, 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 11 Dec ULTRACEMCO was trading at 11472.00. The strike last trading price was 2033.9, 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 Dec ULTRACEMCO was trading at 11317.00. The strike last trading price was 2033.9, 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 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 2033.9, 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 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 2033.9, 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 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 2033.9, 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 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 2033.9, 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 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 2033.9, 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 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 2033.9, 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 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 2033.9, 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 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 2033.9, 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 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 2033.9, 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 30DEC2025 10400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	11496.00	1 ₹ 50	-0.15 -7.50	-	0 0	0 0	12 600
18 Dec	11461.00	1 ₹ 50	-0.15 -7.50	-	0 0	0 0	12 600
17 Dec	11540.00	1 ₹ 50	-0.15 -7.50	-	0 0	0 0	12 600
16 Dec	11528.00	1 ₹ 50	-0.15 -7.50	22.02	1 50	0 0	13 650
15 Dec	11728.00	1.15 ₹ 57.5	0.5 25.00	24.63	4 200	1 50	14 700
12 Dec	11723.00	0.65 ₹ 32.5	-6.6 -330.00	21.29	2 100	1 50	14 700
11 Dec	11472.00	7.25 ₹ 362.5	3.7 185.00	24.27	1 50	0 0	12 600
10 Dec	11317.00	3.55 ₹ 177.5	-1.1 -55.00	-	0 0	0 0	12 600
9 Dec	11414.00	3.55 ₹ 177.5	-1.1 -55.00	19.91	11 550	0 0	23 1,150
8 Dec	11540.00	4.65 ₹ 232.5	0 0.00	-	17 850	13 650	21 1,050
5 Dec	11597.00	4.65 ₹ 232.5	2.35 117.50	21.60	1 50	0 0	7 350
4 Dec	11608.00	2.3 ₹ 115	-1.5 -75.00	19.27	2 100	1 50	8 400
3 Dec	11591.00	3.8 ₹ 190	-2.25 -112.50	20.06	1 50	0 0	7 350
27 Nov	11617.00	6.05 ₹ 302.5	-9.95 -497.50	20.27	1 50	0 0	6 300
26 Nov	11759.00	16 ₹ 800	6 300.00	-	0 0	5 250	0 0
25 Nov	11580.00	16 ₹ 800	6 300.00	22.58	7 350	0 0	1 50
24 Nov	11584.00	10 ₹ 500	-44.45 -2222.50	-	0 0	1 50	0 0

For Ultratech Cement Limited - strike price 10400 expiring on 30DEC2025

Delta for 10400 PE is -

Historical price for 10400 PE is as follows

On 19 Dec ULTRACEMCO was trading at 11496.00. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 18 Dec ULTRACEMCO was trading at 11461.00. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 17 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Dec ULTRACEMCO was trading at 11528.00. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 22.02, the open interest changed by 0 which decreased total open position to 13

On 15 Dec ULTRACEMCO was trading at 11728.00. The strike last trading price was 1.15, which was 0.5 higher than the previous day. The implied volatity was 24.63, the open interest changed by 1 which increased total open position to 14

On 12 Dec ULTRACEMCO was trading at 11723.00. The strike last trading price was 0.65, which was -6.6 lower than the previous day. The implied volatity was 21.29, the open interest changed by 1 which increased total open position to 14

On 11 Dec ULTRACEMCO was trading at 11472.00. The strike last trading price was 7.25, which was 3.7 higher than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 12

On 10 Dec ULTRACEMCO was trading at 11317.00. The strike last trading price was 3.55, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 3.55, which was -1.1 lower than the previous day. The implied volatity was 19.91, the open interest changed by 0 which decreased total open position to 23

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 4.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 21

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 4.65, which was 2.35 higher than the previous day. The implied volatity was 21.60, the open interest changed by 0 which decreased total open position to 7

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 2.3, which was -1.5 lower than the previous day. The implied volatity was 19.27, the open interest changed by 1 which increased total open position to 8

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 3.8, which was -2.25 lower than the previous day. The implied volatity was 20.06, the open interest changed by 0 which decreased total open position to 7

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 6.05, which was -9.95 lower than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 6

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 16, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 16, which was 6 higher than the previous day. The implied volatity was 22.58, the open interest changed by 0 which decreased total open position to 1

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 10, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

Related Pages for ULTRACEMCO

ULTRACEMCO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD