ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
16 Sep 2024 04:11 PM IST
| ULTRACEMCO 10700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 11642.65 | 696.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 11717.95 | 696.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 11710.25 | 696.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11487.45 | 696.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 11541.05 | 696.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 11494.35 | 696.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 11432.85 | 696.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 11542.65 | 696.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 11580.45 | 696.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11460.80 | 696.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 11424.90 | 696.55 | 0.00 | 0 | 100 | 0 | ||||
| 30 Aug | 11301.90 | 696.55 | -366.90 | 100 | 0 | 0 | ||||
| 29 Aug | 11222.00 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 11234.80 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 11300.35 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 11337.10 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 11341.80 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11309.40 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11200.90 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11349.70 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 11002.60 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 1063.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 1063.45 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 10700 expiring on 26SEP2024
Delta for 10700 CE is -
Historical price for 10700 CE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 696.55, 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 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 696.55, 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 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 696.55, 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 696.55, 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 696.55, 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 696.55, 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 696.55, 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 696.55, 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 696.55, 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 696.55, 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 696.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 696.55, which was -366.90 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 1063.45, 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 1063.45, 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 1063.45, 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 1063.45, 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 1063.45, 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 1063.45, 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 1063.45, 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 1063.45, 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 1063.45, 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 1063.45, 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 1063.45, 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 1063.45, 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 1063.45, 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 10700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 11642.65 | 8.65 | 2.00 | 9,000 | 0 | 13,700 |
| 13 Sept | 11717.95 | 6.65 | 0.00 | 0 | -2,700 | 0 |
| 12 Sept | 11710.25 | 6.65 | -7.80 | 8,300 | -1,300 | 15,100 |
| 11 Sept | 11487.45 | 14.45 | 2.45 | 4,000 | 400 | 16,400 |
| 10 Sept | 11541.05 | 12 | -8.65 | 13,900 | -1,600 | 16,000 |
| 9 Sept | 11494.35 | 20.65 | -13.15 | 13,200 | 700 | 17,600 |
| 6 Sept | 11432.85 | 33.8 | 9.65 | 30,000 | 7,000 | 16,900 |
| 5 Sept | 11542.65 | 24.15 | 6.85 | 17,600 | -1,800 | 9,900 |
| 4 Sept | 11580.45 | 17.3 | -6.80 | 8,400 | -3,200 | 11,600 |
| 3 Sept | 11460.80 | 24.1 | -6.40 | 7,800 | 1,900 | 14,100 |
| 2 Sept | 11424.90 | 30.5 | -10.20 | 11,600 | 1,800 | 12,200 |
| 30 Aug | 11301.90 | 40.7 | -27.30 | 23,700 | 5,000 | 10,300 |
| 29 Aug | 11222.00 | 68 | -120.15 | 14,500 | 5,300 | 5,300 |
| 28 Aug | 11234.80 | 188.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 11300.35 | 188.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11337.10 | 188.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 11341.80 | 188.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 188.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 188.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11349.70 | 188.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 188.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 188.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 188.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 188.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 188.15 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 10700 expiring on 26SEP2024
Delta for 10700 PE is -
Historical price for 10700 PE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 8.65, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13700
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 6.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 0
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 6.65, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 15100
On 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 14.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 16400
On 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 12, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 16000
On 9 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 20.65, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 17600
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 33.8, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 16900
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 24.15, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 9900
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 17.3, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 11600
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 24.1, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 14100
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 30.5, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 12200
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 40.7, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10300
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 68, which was -120.15 lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 5300
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, 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 188.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0