ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
06 Sep 2024 04:11 PM IST
| ULTRACEMCO 10800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 11432.85 | 691.65 | -148.35 | 100 | 0 | 4,400 | ||||
| 5 Sept | 11542.65 | 840 | 90.00 | 100 | 0 | 4,400 | ||||
| 4 Sept | 11580.45 | 750 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11460.80 | 750 | 34.20 | 200 | 0 | 4,400 | ||||
| 2 Sept | 11424.90 | 715.8 | 80.80 | 1,000 | 400 | 4,200 | ||||
| 30 Aug | 11301.90 | 635 | 55.00 | 4,200 | 2,600 | 3,900 | ||||
| 29 Aug | 11222.00 | 580 | -740.95 | 2,100 | 400 | 400 | ||||
| 28 Aug | 11234.80 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 11300.35 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 11337.10 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 11341.80 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11309.40 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11200.90 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11349.70 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 11315.35 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 11002.60 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 1320.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 1320.95 | 1320.95 | 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 | ||||
| 16 Jul | 11658.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 11602.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 11554.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 11634.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 11679.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 11582.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 11690.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 11760.05 | 0 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 10800 expiring on 26SEP2024
Delta for 10800 CE is -
Historical price for 10800 CE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 691.65, which was -148.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 840, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 750, 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 750, which was 34.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 715.8, which was 80.80 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4200
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 635, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3900
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 580, which was -740.95 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 1320.95, 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 1320.95, 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 1320.95, 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 1320.95, 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 1320.95, 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 1320.95, 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 1320.95, 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 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 1320.95, 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 1320.95, 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 1320.95, 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 1320.95, 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 9 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 1320.95, 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 8 Aug ULTRACEMCO was trading at 11258.00. The strike last trading price was 1320.95, 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 1320.95, 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 1320.95, which was 1320.95 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 16 Jul ULTRACEMCO was trading at 11658.70. 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 12 Jul ULTRACEMCO was trading at 11602.30. 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 10 Jul ULTRACEMCO was trading at 11634.25. 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 9 Jul ULTRACEMCO was trading at 11679.80. 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 8 Jul ULTRACEMCO was trading at 11582.90. 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 5 Jul ULTRACEMCO was trading at 11690.15. 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 4 Jul ULTRACEMCO was trading at 11760.05. 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 10800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 11432.85 | 43.95 | 12.20 | 43,600 | 7,500 | 31,800 |
| 5 Sept | 11542.65 | 31.75 | 10.45 | 52,000 | 1,100 | 24,200 |
| 4 Sept | 11580.45 | 21.3 | -10.70 | 27,100 | 2,600 | 23,100 |
| 3 Sept | 11460.80 | 32 | -8.00 | 11,300 | -900 | 20,600 |
| 2 Sept | 11424.90 | 40 | -12.70 | 25,500 | 3,700 | 21,400 |
| 30 Aug | 11301.90 | 52.7 | -31.80 | 32,400 | 2,100 | 17,900 |
| 29 Aug | 11222.00 | 84.5 | -7.55 | 23,300 | 5,000 | 15,800 |
| 28 Aug | 11234.80 | 92.05 | 9.95 | 10,600 | 4,900 | 10,800 |
| 27 Aug | 11300.35 | 82.1 | 12.05 | 8,400 | -400 | 5,900 |
| 26 Aug | 11337.10 | 70.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 11341.80 | 70.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 70.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 70.05 | 0.00 | 0 | 1,600 | 0 |
| 20 Aug | 11349.70 | 70.05 | -41.15 | 3,700 | 1,000 | 5,700 |
| 19 Aug | 11315.35 | 111.2 | 3.10 | 5,600 | -2,700 | 4,800 |
| 16 Aug | 11295.70 | 108.1 | -81.90 | 5,500 | 4,200 | 7,600 |
| 14 Aug | 11002.60 | 190 | 50.85 | 100 | 0 | 3,300 |
| 12 Aug | 11302.85 | 139.15 | 0.00 | 0 | 2,600 | 0 |
| 9 Aug | 11300.35 | 139.15 | 29.10 | 3,000 | 2,600 | 3,300 |
| 8 Aug | 11258.00 | 110.05 | 0.05 | 200 | 100 | 600 |
| 7 Aug | 11543.20 | 110 | -99.20 | 400 | 200 | 300 |
| 30 Jul | 11806.45 | 209.2 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 11453.40 | 209.2 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 11545.80 | 209.2 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 11515.70 | 209.2 | 209.20 | 0 | 0 | 0 |
| 16 Jul | 11658.70 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 11602.30 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 11554.95 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 11634.25 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 11679.80 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 11582.90 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 11690.15 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 11760.05 | 0 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 10800 expiring on 26SEP2024
Delta for 10800 PE is -
Historical price for 10800 PE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 43.95, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 31800
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 31.75, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 24200
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 21.3, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 23100
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 32, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 20600
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 40, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 21400
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 52.7, which was -31.80 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 17900
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 84.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15800
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 92.05, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 10800
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 82.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 5900
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 70.05, 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 70.05, 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 70.05, 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 70.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 70.05, which was -41.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5700
On 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 111.2, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 4800
On 16 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 108.1, which was -81.90 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 7600
On 14 Aug ULTRACEMCO was trading at 11002.60. The strike last trading price was 190, which was 50.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 12 Aug ULTRACEMCO was trading at 11302.85. The strike last trading price was 139.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 9 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 139.15, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3300
On 8 Aug ULTRACEMCO was trading at 11258.00. The strike last trading price was 110.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 600
On 7 Aug ULTRACEMCO was trading at 11543.20. The strike last trading price was 110, which was -99.20 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 300
On 30 Jul ULTRACEMCO was trading at 11806.45. The strike last trading price was 209.2, 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 24 Jul ULTRACEMCO was trading at 11453.40. The strike last trading price was 209.2, 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 209.2, 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 209.2, which was 209.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul ULTRACEMCO was trading at 11658.70. 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 12 Jul ULTRACEMCO was trading at 11602.30. 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 10 Jul ULTRACEMCO was trading at 11634.25. 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 9 Jul ULTRACEMCO was trading at 11679.80. 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 8 Jul ULTRACEMCO was trading at 11582.90. 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 5 Jul ULTRACEMCO was trading at 11690.15. 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 4 Jul ULTRACEMCO was trading at 11760.05. 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