ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
06 Sep 2024 04:11 PM IST
| ULTRACEMCO 10600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 11432.85 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 11542.65 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 11580.45 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11460.80 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 11424.90 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 11301.90 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 11222.00 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 11234.80 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 11300.35 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 11337.10 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 11341.80 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11309.40 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11200.90 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11349.70 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 11002.60 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 11302.85 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 1470.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 1470.95 | 1470.95 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 11554.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 11582.90 | 0 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 10600 expiring on 26SEP2024
Delta for 10600 CE is -
Historical price for 10600 CE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 1470.95, 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 1470.95, 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 1470.95, 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 1470.95, 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 1470.95, 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 1470.95, 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 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 1470.95, 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 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 1470.95, 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 1470.95, 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 1470.95, 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 1470.95, 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 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 1470.95, 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 1470.95, 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 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 1470.95, 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 1470.95, 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 14 Aug ULTRACEMCO was trading at 11002.60. The strike last trading price was 1470.95, 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 1470.95, 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 1470.95, 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 1470.95, which was 1470.95 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 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 Jul ULTRACEMCO was trading at 11554.95. 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 8 Jul ULTRACEMCO was trading at 11582.90. 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 10600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 11432.85 | 25.45 | 7.50 | 15,100 | -2,300 | 15,900 |
| 5 Sept | 11542.65 | 17.95 | 6.10 | 16,600 | 3,200 | 18,200 |
| 4 Sept | 11580.45 | 11.85 | -5.90 | 5,600 | 1,000 | 15,000 |
| 3 Sept | 11460.80 | 17.75 | -4.75 | 5,700 | -100 | 14,000 |
| 2 Sept | 11424.90 | 22.5 | -8.50 | 11,200 | -2,300 | 14,200 |
| 30 Aug | 11301.90 | 31 | -23.50 | 34,300 | 3,000 | 16,800 |
| 29 Aug | 11222.00 | 54.5 | -3.50 | 9,700 | 2,900 | 13,800 |
| 28 Aug | 11234.80 | 58 | 7.50 | 300 | -100 | 10,800 |
| 27 Aug | 11300.35 | 50.5 | 6.50 | 4,200 | 2,400 | 10,900 |
| 26 Aug | 11337.10 | 44 | -3.50 | 1,100 | 100 | 8,600 |
| 23 Aug | 11341.80 | 47.5 | 0.00 | 2,700 | -400 | 8,500 |
| 22 Aug | 11309.40 | 47.5 | -23.90 | 4,500 | 2,300 | 8,600 |
| 21 Aug | 11200.90 | 71.4 | 26.65 | 2,600 | 1,400 | 6,400 |
| 20 Aug | 11349.70 | 44.75 | -38.85 | 3,300 | 2,900 | 5,000 |
| 16 Aug | 11295.70 | 83.6 | -52.40 | 1,500 | 700 | 2,100 |
| 14 Aug | 11002.60 | 136 | -26.80 | 1,400 | 1,000 | 1,000 |
| 12 Aug | 11302.85 | 162.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 162.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 162.8 | 162.80 | 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 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 11554.95 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 11582.90 | 0 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 10600 expiring on 26SEP2024
Delta for 10600 PE is -
Historical price for 10600 PE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 25.45, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -2300 which decreased total open position to 15900
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 17.95, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 18200
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 11.85, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 15000
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 17.75, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 14000
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 22.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -2300 which decreased total open position to 14200
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 31, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 16800
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 54.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 13800
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 58, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 10800
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 50.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 10900
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 44, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 8600
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 47.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 8500
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 47.5, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 8600
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 71.4, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 6400
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 44.75, which was -38.85 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 5000
On 16 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 83.6, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 14 Aug ULTRACEMCO was trading at 11002.60. The strike last trading price was 136, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 12 Aug ULTRACEMCO was trading at 11302.85. The strike last trading price was 162.8, 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 162.8, 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 162.8, which was 162.80 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 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 Jul ULTRACEMCO was trading at 11554.95. 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 8 Jul ULTRACEMCO was trading at 11582.90. 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