ULTRACEMCO

Ultratech Cement Limited

11414 -126.00 (-1.09%)

L: 11379 H: 11525

Back to Option Chain

Historical option data for ULTRACEMCO
09 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 10800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	920.8 ₹ 46,040	-17.7 -885.00	-	0 0	0 0	0 0
8 Dec	11540.00	920.8 ₹ 46,040	-17.7 -885.00	-	0 0	0 0	1 50
5 Dec	11597.00	920.8 ₹ 46,040	-17.7 -885.00	-	0 0	0 0	0 0
4 Dec	11608.00	920.8 ₹ 46,040	-17.7 -885.00	-	0 0	0 0	0 0
3 Dec	11591.00	920.8 ₹ 46,040	-17.7 -885.00	-	0 0	0 0	0 0
2 Dec	11666.00	920.8 ₹ 46,040	-17.7 -885.00	-	0 0	0 0	0 0
1 Dec	11662.00	920.8 ₹ 46,040	-17.7 -885.00	-	0 0	0 0	0 0
28 Nov	11600.00	920.8 ₹ 46,040	-17.7 -885.00	-	0 0	0 0	0 0

27 Nov	11617.00	920.8 ₹ 46,040	-17.7 -885.00	-	0 0	0 0	0 0
26 Nov	11759.00	920.8 ₹ 46,040	-17.7 -885.00	-	0 0	0 0	0 0
25 Nov	11580.00	920.8 ₹ 46,040	-17.7 -885.00	23.85	1 50	0 0	1 50
24 Nov	11584.00	938.5 ₹ 46,925	-749.45 -37472.50	24.74	1 50	0 0	0 0
20 Nov	11753.00	1687.95 ₹ 84,397.5	0 0.00	-	0 0	0 0	0 0
19 Nov	11666.00	1687.95 ₹ 84,397.5	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 10800 expiring on 30DEC2025

Delta for 10800 CE is -

Historical price for 10800 CE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 920.8, which was -17.7 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 920.8, which was -17.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 920.8, which was -17.7 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 920.8, which was -17.7 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 920.8, which was -17.7 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 920.8, which was -17.7 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 920.8, which was -17.7 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 920.8, which was -17.7 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 920.8, which was -17.7 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 920.8, which was -17.7 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 920.8, which was -17.7 lower than the previous day. The implied volatity was 23.85, 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 938.5, which was -749.45 lower than the previous day. The implied volatity was 24.74, 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 1687.95, 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 1687.95, 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 10800 PE
Delta: -0.06 Vega: 3.32 Theta: -1.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	12.4 ₹ 620	1.9 95.00	16.84	574 28,700	26 1,300	2,697 1,34,850
8 Dec	11540.00	10.65 ₹ 532.5	3.75 187.50	18.02	151 7,550	1 50	2,671 1,33,550
5 Dec	11597.00	6.85 ₹ 342.5	-0.95 -47.50	16.52	56 2,800	3 150	2,670 1,33,500
4 Dec	11608.00	7.8 ₹ 390	-1.4 -70.00	16.71	25 1,250	0 0	2,667 1,33,350
3 Dec	11591.00	10.55 ₹ 527.5	1.9 95.00	16.97	526 26,300	10 500	2,667 1,33,350
2 Dec	11666.00	7.7 ₹ 385	-0.35 -17.50	17.18	1,013 50,650	-37 -1,850	2,657 1,32,850
1 Dec	11662.00	7.4 ₹ 370	-3.25 -162.50	21.29	1,761 88,050	600 30,000	2,694 1,34,700
28 Nov	11600.00	11 ₹ 550	-1.5 -75.00	16.16	1,437 71,850	683 34,150	2,095 1,04,750
27 Nov	11617.00	12.85 ₹ 642.5	2.9 145.00	16.96	1,673 83,650	696 34,800	1,413 70,650
26 Nov	11759.00	10.15 ₹ 507.5	-11.65 -582.50	17.91	972 48,600	658 32,900	719 35,950
25 Nov	11580.00	24 ₹ 1,200	-19.65 -982.50	18.09	91 4,550	49 2,450	51 2,550
24 Nov	11584.00	43.65 ₹ 2,182.5	-58.75 -2937.50	21.77	2 100	1 50	1 50
20 Nov	11753.00	102.4 ₹ 5,120	0 0.00	6.85	0 0	0 0	0 0
19 Nov	11666.00	102.4 ₹ 5,120	0 0.00	6.28	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 10800 expiring on 30DEC2025

Delta for 10800 PE is -0.06

Historical price for 10800 PE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 12.4, which was 1.9 higher than the previous day. The implied volatity was 16.84, the open interest changed by 26 which increased total open position to 2697

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 10.65, which was 3.75 higher than the previous day. The implied volatity was 18.02, the open interest changed by 1 which increased total open position to 2671

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 6.85, which was -0.95 lower than the previous day. The implied volatity was 16.52, the open interest changed by 3 which increased total open position to 2670

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 7.8, which was -1.4 lower than the previous day. The implied volatity was 16.71, the open interest changed by 0 which decreased total open position to 2667

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 10.55, which was 1.9 higher than the previous day. The implied volatity was 16.97, the open interest changed by 10 which increased total open position to 2667

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 7.7, which was -0.35 lower than the previous day. The implied volatity was 17.18, the open interest changed by -37 which decreased total open position to 2657

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 7.4, which was -3.25 lower than the previous day. The implied volatity was 21.29, the open interest changed by 600 which increased total open position to 2694

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 11, which was -1.5 lower than the previous day. The implied volatity was 16.16, the open interest changed by 683 which increased total open position to 2095

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 12.85, which was 2.9 higher than the previous day. The implied volatity was 16.96, the open interest changed by 696 which increased total open position to 1413

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 10.15, which was -11.65 lower than the previous day. The implied volatity was 17.91, the open interest changed by 658 which increased total open position to 719

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 24, which was -19.65 lower than the previous day. The implied volatity was 18.09, the open interest changed by 49 which increased total open position to 51

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 43.65, which was -58.75 lower than the previous day. The implied volatity was 21.77, the open interest changed by 1 which increased total open position to 1

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 102.4, which was 0 lower than the previous day. The implied volatity was 6.85, 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 102.4, which was 0 lower than the previous day. The implied volatity was 6.28, 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