ULTRACEMCO

Ultratech Cement Limited

11461 -79.00 (-0.68%)

L: 11412 H: 11565

Back to Option Chain

Historical option data for ULTRACEMCO
18 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 10600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	11461.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
17 Dec	11540.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
16 Dec	11528.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
15 Dec	11728.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
12 Dec	11723.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
11 Dec	11472.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
10 Dec	11317.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
9 Dec	11414.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
8 Dec	11540.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
5 Dec	11597.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
4 Dec	11608.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
3 Dec	11591.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
2 Dec	11666.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
1 Dec	11662.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
28 Nov	11600.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
27 Nov	11617.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
26 Nov	11759.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
25 Nov	11580.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
24 Nov	11584.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0
20 Nov	11753.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0

19 Nov	11666.00	1858 ₹ 92,900	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 10600 expiring on 30DEC2025

Delta for 10600 CE is -

Historical price for 10600 CE is as follows

On 18 Dec ULTRACEMCO was trading at 11461.00. The strike last trading price was 1858, 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 1858, 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 1858, 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 1858, 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 1858, 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 1858, 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 1858, 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 1858, 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 1858, 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 1858, 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 1858, 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 1858, 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 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 1858, 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 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 1858, 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 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 1858, 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 1858, 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 1858, 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 1858, 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 1858, 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 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 1858, 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 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 1858, 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 10600 PE
Delta: -0.01 Vega: 0.67 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	11461.00	1.85 ₹ 92.5	-0.15 -7.50	20.28	115 5,750	0 0	869 43,450
17 Dec	11540.00	2 ₹ 100	0 0.00	20.93	5 250	0 0	869 43,450
16 Dec	11528.00	2 ₹ 100	0.75 37.50	20.20	42 2,100	-5 -250	869 43,450
15 Dec	11728.00	0.95 ₹ 47.5	-2 -100.00	20.54	141 7,050	-51 -2,550	874 43,700
12 Dec	11723.00	2.95 ₹ 147.5	-1.35 -67.50	22.00	197 9,850	-18 -900	926 46,300
11 Dec	11472.00	3.6 ₹ 180	-3.95 -197.50	17.88	780 39,000	185 9,250	945 47,250
10 Dec	11317.00	7.05 ₹ 352.5	0.05 2.50	17.23	1,244 62,200	750 37,500	760 38,000
9 Dec	11414.00	7 ₹ 350	-68.5 -3425.00	18.60	10 500	5 250	5 250
8 Dec	11540.00	75.5 ₹ 3,775	0 0.00	8.38	0 0	0 0	0 0
5 Dec	11597.00	75.5 ₹ 3,775	0 0.00	8.56	0 0	0 0	0 0
4 Dec	11608.00	75.5 ₹ 3,775	0 0.00	8.43	0 0	0 0	0 0
3 Dec	11591.00	75.5 ₹ 3,775	0 0.00	8.14	0 0	0 0	0 0
2 Dec	11666.00	75.5 ₹ 3,775	0 0.00	8.67	0 0	0 0	0 0
1 Dec	11662.00	75.5 ₹ 3,775	0 0.00	11.07	0 0	0 0	0 0
28 Nov	11600.00	75.5 ₹ 3,775	0 0.00	7.85	0 0	0 0	0 0
27 Nov	11617.00	75.5 ₹ 3,775	0 0.00	7.83	0 0	0 0	0 0
26 Nov	11759.00	75.5 ₹ 3,775	0 0.00	8.59	0 0	0 0	0 0
25 Nov	11580.00	75.5 ₹ 3,775	0 0.00	7.28	0 0	0 0	0 0
24 Nov	11584.00	75.5 ₹ 3,775	0 0.00	7.47	0 0	0 0	0 0
20 Nov	11753.00	75.5 ₹ 3,775	0 0.00	8.05	0 0	0 0	0 0
19 Nov	11666.00	75.5 ₹ 3,775	0 0.00	7.48	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 10600 expiring on 30DEC2025

Delta for 10600 PE is -0.01

Historical price for 10600 PE is as follows

On 18 Dec ULTRACEMCO was trading at 11461.00. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 20.28, the open interest changed by 0 which decreased total open position to 869

On 17 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 20.93, the open interest changed by 0 which decreased total open position to 869

On 16 Dec ULTRACEMCO was trading at 11528.00. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was 20.20, the open interest changed by -5 which decreased total open position to 869

On 15 Dec ULTRACEMCO was trading at 11728.00. The strike last trading price was 0.95, which was -2 lower than the previous day. The implied volatity was 20.54, the open interest changed by -51 which decreased total open position to 874

On 12 Dec ULTRACEMCO was trading at 11723.00. The strike last trading price was 2.95, which was -1.35 lower than the previous day. The implied volatity was 22.00, the open interest changed by -18 which decreased total open position to 926

On 11 Dec ULTRACEMCO was trading at 11472.00. The strike last trading price was 3.6, which was -3.95 lower than the previous day. The implied volatity was 17.88, the open interest changed by 185 which increased total open position to 945

On 10 Dec ULTRACEMCO was trading at 11317.00. The strike last trading price was 7.05, which was 0.05 higher than the previous day. The implied volatity was 17.23, the open interest changed by 750 which increased total open position to 760

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 7, which was -68.5 lower than the previous day. The implied volatity was 18.60, the open interest changed by 5 which increased total open position to 5

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was 8.38, 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 75.5, which was 0 lower than the previous day. The implied volatity was 8.56, 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 75.5, which was 0 lower than the previous day. The implied volatity was 8.43, 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 75.5, which was 0 lower than the previous day. The implied volatity was 8.14, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was 8.67, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was 11.07, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was 7.85, 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 75.5, which was 0 lower than the previous day. The implied volatity was 7.83, 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 75.5, which was 0 lower than the previous day. The implied volatity was 8.59, 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 75.5, which was 0 lower than the previous day. The implied volatity was 7.28, 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 75.5, which was 0 lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was 8.05, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased 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