ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
20 Dec 2024 04:11 PM IST
| ULTRACEMCO 26DEC2024 10800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 11422.80 | 632.1 | -731.65 | - | 13 | -4 | 23 | |||
| 19 Dec | 11670.80 | 1363.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 11763.95 | 1363.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 11774.95 | 1363.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 11942.50 | 1363.75 | 58.75 | 81.27 | 1 | 0 | 27 | |||
| 13 Dec | 12083.90 | 1305 | 514.90 | - | 5 | 0 | 32 | |||
| 12 Dec | 11856.95 | 790.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 11898.50 | 790.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 11745.80 | 790.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 11814.80 | 790.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 11848.50 | 790.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 11932.80 | 790.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 11766.80 | 790.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 11852.35 | 790.1 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 2 Dec | 11648.55 | 790.1 | 306.05 | - | 37 | -7 | 32 | |||
| 29 Nov | 11202.15 | 484.05 | 34.05 | 12.09 | 23 | 18 | 37 | |||
| 28 Nov | 10997.80 | 450 | -80.00 | 19.61 | 7 | 3 | 19 | |||
| 27 Nov | 11139.90 | 530 | 15.55 | 19.98 | 33 | 14 | 16 | |||
| 26 Nov | 11121.05 | 514.45 | -1083.55 | 21.56 | 3 | 2 | 2 | |||
| 25 Nov | 11457.45 | 1598 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 11375.30 | 1598 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 10954.85 | 1598 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 10769.55 | 1598 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 10769.55 | 1598 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 10630.90 | 1598 | 0.00 | 0.13 | 0 | 0 | 0 | |||
| 14 Nov | 10728.50 | 1598 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 10782.20 | 1598 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 11043.35 | 1598 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 11176.35 | 1598 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 11001.85 | 1598 | 1598.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 11145.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 11065.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 11092.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 11043.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 10753.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 10825.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 10869.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 11069.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 11017.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 11322.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 11416.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 11300.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 11421.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 11430.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 11350.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 11389.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 11230.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 11450.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 11724.80 | 0 | - | 0 | 0 | 0 | ||||
For Ultratech Cement Limited - strike price 10800 expiring on 26DEC2024
Delta for 10800 CE is -
Historical price for 10800 CE is as follows
On 20 Dec ULTRACEMCO was trading at 11422.80. The strike last trading price was 632.1, which was -731.65 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 23
On 19 Dec ULTRACEMCO was trading at 11670.80. The strike last trading price was 1363.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ULTRACEMCO was trading at 11763.95. The strike last trading price was 1363.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ULTRACEMCO was trading at 11774.95. The strike last trading price was 1363.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ULTRACEMCO was trading at 11942.50. The strike last trading price was 1363.75, which was 58.75 higher than the previous day. The implied volatity was 81.27, the open interest changed by 0 which decreased total open position to 27
On 13 Dec ULTRACEMCO was trading at 12083.90. The strike last trading price was 1305, which was 514.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 12 Dec ULTRACEMCO was trading at 11856.95. The strike last trading price was 790.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ULTRACEMCO was trading at 11898.50. The strike last trading price was 790.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ULTRACEMCO was trading at 11745.80. The strike last trading price was 790.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ULTRACEMCO was trading at 11814.80. The strike last trading price was 790.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ULTRACEMCO was trading at 11848.50. The strike last trading price was 790.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ULTRACEMCO was trading at 11932.80. The strike last trading price was 790.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ULTRACEMCO was trading at 11766.80. The strike last trading price was 790.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ULTRACEMCO was trading at 11852.35. The strike last trading price was 790.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 2 Dec ULTRACEMCO was trading at 11648.55. The strike last trading price was 790.1, which was 306.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 32
On 29 Nov ULTRACEMCO was trading at 11202.15. The strike last trading price was 484.05, which was 34.05 higher than the previous day. The implied volatity was 12.09, the open interest changed by 18 which increased total open position to 37
On 28 Nov ULTRACEMCO was trading at 10997.80. The strike last trading price was 450, which was -80.00 lower than the previous day. The implied volatity was 19.61, the open interest changed by 3 which increased total open position to 19
On 27 Nov ULTRACEMCO was trading at 11139.90. The strike last trading price was 530, which was 15.55 higher than the previous day. The implied volatity was 19.98, the open interest changed by 14 which increased total open position to 16
On 26 Nov ULTRACEMCO was trading at 11121.05. The strike last trading price was 514.45, which was -1083.55 lower than the previous day. The implied volatity was 21.56, the open interest changed by 2 which increased total open position to 2
On 25 Nov ULTRACEMCO was trading at 11457.45. The strike last trading price was 1598, 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 Nov ULTRACEMCO was trading at 11375.30. The strike last trading price was 1598, 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 Nov ULTRACEMCO was trading at 10954.85. The strike last trading price was 1598, 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 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 1598, 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 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 1598, 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 18 Nov ULTRACEMCO was trading at 10630.90. The strike last trading price was 1598, which was 0.00 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ULTRACEMCO was trading at 10728.50. The strike last trading price was 1598, 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 Nov ULTRACEMCO was trading at 10782.20. The strike last trading price was 1598, 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 Nov ULTRACEMCO was trading at 11043.35. The strike last trading price was 1598, 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 Nov ULTRACEMCO was trading at 11176.35. The strike last trading price was 1598, 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 Nov ULTRACEMCO was trading at 11001.85. The strike last trading price was 1598, which was 1598.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ULTRACEMCO was trading at 11145.80. 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 31 Oct ULTRACEMCO was trading at 11065.65. 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 which decreased total open position to
On 28 Oct ULTRACEMCO was trading at 11092.60. 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 which decreased total open position to
On 24 Oct ULTRACEMCO was trading at 11043.60. 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 which decreased total open position to
On 23 Oct ULTRACEMCO was trading at 10753.05. 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 which decreased total open position to
On 22 Oct ULTRACEMCO was trading at 10825.15. 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 which decreased total open position to
On 21 Oct ULTRACEMCO was trading at 10869.30. 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 which decreased total open position to
On 18 Oct ULTRACEMCO was trading at 11069.30. 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 which decreased total open position to
On 17 Oct ULTRACEMCO was trading at 11017.30. 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 which decreased total open position to
On 16 Oct ULTRACEMCO was trading at 11322.30. 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 which decreased total open position to
On 15 Oct ULTRACEMCO was trading at 11416.90. 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 which decreased total open position to
On 14 Oct ULTRACEMCO was trading at 11300.30. 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 which decreased total open position to
On 11 Oct ULTRACEMCO was trading at 11421.30. 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 which decreased total open position to
On 10 Oct ULTRACEMCO was trading at 11430.05. 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 which decreased total open position to
On 9 Oct ULTRACEMCO was trading at 11350.15. 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 which decreased total open position to
On 8 Oct ULTRACEMCO was trading at 11389.80. 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 which decreased total open position to
On 7 Oct ULTRACEMCO was trading at 11230.35. 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 which decreased total open position to
On 4 Oct ULTRACEMCO was trading at 11450.25. 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 which decreased total open position to
On 3 Oct ULTRACEMCO was trading at 11724.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ULTRACEMCO 26DEC2024 10800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 1.83
Theta: -4.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 11422.80 | 13.1 | 0.85 | 31.66 | 1,783 | -68 | 583 |
| 19 Dec | 11670.80 | 12.25 | 0.45 | 34.22 | 613 | 12 | 652 |
| 18 Dec | 11763.95 | 11.8 | 0.80 | 35.54 | 328 | 89 | 637 |
| 17 Dec | 11774.95 | 11 | 2.05 | 33.29 | 703 | -102 | 551 |
| 16 Dec | 11942.50 | 8.95 | -1.30 | 34.38 | 406 | 47 | 653 |
| 13 Dec | 12083.90 | 10.25 | -2.15 | 33.95 | 648 | 22 | 606 |
| 12 Dec | 11856.95 | 12.4 | -2.75 | 28.31 | 633 | 92 | 587 |
| 11 Dec | 11898.50 | 15.15 | -2.45 | 30.18 | 635 | 62 | 497 |
| 10 Dec | 11745.80 | 17.6 | -2.05 | 27.81 | 311 | -9 | 436 |
| 9 Dec | 11814.80 | 19.65 | 1.10 | 28.42 | 215 | 4 | 452 |
| 6 Dec | 11848.50 | 18.55 | -2.40 | 27.18 | 143 | -10 | 451 |
| 5 Dec | 11932.80 | 20.95 | -6.00 | 28.40 | 554 | -63 | 463 |
| 4 Dec | 11766.80 | 26.95 | 0.10 | 26.38 | 295 | -72 | 533 |
| 3 Dec | 11852.35 | 26.85 | -16.40 | 27.83 | 991 | 249 | 615 |
| 2 Dec | 11648.55 | 43.25 | -59.60 | 26.41 | 1,740 | 78 | 376 |
| 29 Nov | 11202.15 | 102.85 | -29.15 | 23.22 | 1,265 | -24 | 307 |
| 28 Nov | 10997.80 | 132 | 34.00 | 22.56 | 425 | 119 | 331 |
| 27 Nov | 11139.90 | 98 | -19.00 | 21.38 | 406 | 51 | 212 |
| 26 Nov | 11121.05 | 117 | 57.00 | 21.73 | 279 | 78 | 164 |
| 25 Nov | 11457.45 | 60 | -37.00 | 23.12 | 72 | 21 | 86 |
| 22 Nov | 11375.30 | 97 | -96.00 | 23.07 | 64 | -2 | 63 |
| 21 Nov | 10954.85 | 193 | -99.00 | 22.73 | 68 | 42 | 65 |
| 20 Nov | 10769.55 | 292 | 0.00 | 23.72 | 29 | 16 | 22 |
| 19 Nov | 10769.55 | 292 | -2.10 | 23.72 | 29 | 15 | 22 |
| 18 Nov | 10630.90 | 294.1 | 155.90 | 20.26 | 7 | 6 | 6 |
| 14 Nov | 10728.50 | 138.2 | 0.00 | 0.35 | 0 | 0 | 0 |
| 13 Nov | 10782.20 | 138.2 | 0.00 | 0.92 | 0 | 0 | 0 |
| 8 Nov | 11043.35 | 138.2 | 0.00 | 2.26 | 0 | 0 | 0 |
| 5 Nov | 11176.35 | 138.2 | 0.00 | 3.23 | 0 | 0 | 0 |
| 4 Nov | 11001.85 | 138.2 | 0.00 | 2.23 | 0 | 0 | 0 |
| 1 Nov | 11145.80 | 138.2 | 0.00 | 2.77 | 0 | 0 | 0 |
| 31 Oct | 11065.65 | 138.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 11092.60 | 138.2 | 138.20 | - | 0 | 0 | 0 |
| 24 Oct | 11043.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 10753.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 10825.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 10869.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 11069.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 11017.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 11322.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 11416.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 11300.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 11421.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 11430.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 11350.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 11389.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 11230.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 11450.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 11724.80 | 0 | - | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 10800 expiring on 26DEC2024
Delta for 10800 PE is -0.06
Historical price for 10800 PE is as follows
On 20 Dec ULTRACEMCO was trading at 11422.80. The strike last trading price was 13.1, which was 0.85 higher than the previous day. The implied volatity was 31.66, the open interest changed by -68 which decreased total open position to 583
On 19 Dec ULTRACEMCO was trading at 11670.80. The strike last trading price was 12.25, which was 0.45 higher than the previous day. The implied volatity was 34.22, the open interest changed by 12 which increased total open position to 652
On 18 Dec ULTRACEMCO was trading at 11763.95. The strike last trading price was 11.8, which was 0.80 higher than the previous day. The implied volatity was 35.54, the open interest changed by 89 which increased total open position to 637
On 17 Dec ULTRACEMCO was trading at 11774.95. The strike last trading price was 11, which was 2.05 higher than the previous day. The implied volatity was 33.29, the open interest changed by -102 which decreased total open position to 551
On 16 Dec ULTRACEMCO was trading at 11942.50. The strike last trading price was 8.95, which was -1.30 lower than the previous day. The implied volatity was 34.38, the open interest changed by 47 which increased total open position to 653
On 13 Dec ULTRACEMCO was trading at 12083.90. The strike last trading price was 10.25, which was -2.15 lower than the previous day. The implied volatity was 33.95, the open interest changed by 22 which increased total open position to 606
On 12 Dec ULTRACEMCO was trading at 11856.95. The strike last trading price was 12.4, which was -2.75 lower than the previous day. The implied volatity was 28.31, the open interest changed by 92 which increased total open position to 587
On 11 Dec ULTRACEMCO was trading at 11898.50. The strike last trading price was 15.15, which was -2.45 lower than the previous day. The implied volatity was 30.18, the open interest changed by 62 which increased total open position to 497
On 10 Dec ULTRACEMCO was trading at 11745.80. The strike last trading price was 17.6, which was -2.05 lower than the previous day. The implied volatity was 27.81, the open interest changed by -9 which decreased total open position to 436
On 9 Dec ULTRACEMCO was trading at 11814.80. The strike last trading price was 19.65, which was 1.10 higher than the previous day. The implied volatity was 28.42, the open interest changed by 4 which increased total open position to 452
On 6 Dec ULTRACEMCO was trading at 11848.50. The strike last trading price was 18.55, which was -2.40 lower than the previous day. The implied volatity was 27.18, the open interest changed by -10 which decreased total open position to 451
On 5 Dec ULTRACEMCO was trading at 11932.80. The strike last trading price was 20.95, which was -6.00 lower than the previous day. The implied volatity was 28.40, the open interest changed by -63 which decreased total open position to 463
On 4 Dec ULTRACEMCO was trading at 11766.80. The strike last trading price was 26.95, which was 0.10 higher than the previous day. The implied volatity was 26.38, the open interest changed by -72 which decreased total open position to 533
On 3 Dec ULTRACEMCO was trading at 11852.35. The strike last trading price was 26.85, which was -16.40 lower than the previous day. The implied volatity was 27.83, the open interest changed by 249 which increased total open position to 615
On 2 Dec ULTRACEMCO was trading at 11648.55. The strike last trading price was 43.25, which was -59.60 lower than the previous day. The implied volatity was 26.41, the open interest changed by 78 which increased total open position to 376
On 29 Nov ULTRACEMCO was trading at 11202.15. The strike last trading price was 102.85, which was -29.15 lower than the previous day. The implied volatity was 23.22, the open interest changed by -24 which decreased total open position to 307
On 28 Nov ULTRACEMCO was trading at 10997.80. The strike last trading price was 132, which was 34.00 higher than the previous day. The implied volatity was 22.56, the open interest changed by 119 which increased total open position to 331
On 27 Nov ULTRACEMCO was trading at 11139.90. The strike last trading price was 98, which was -19.00 lower than the previous day. The implied volatity was 21.38, the open interest changed by 51 which increased total open position to 212
On 26 Nov ULTRACEMCO was trading at 11121.05. The strike last trading price was 117, which was 57.00 higher than the previous day. The implied volatity was 21.73, the open interest changed by 78 which increased total open position to 164
On 25 Nov ULTRACEMCO was trading at 11457.45. The strike last trading price was 60, which was -37.00 lower than the previous day. The implied volatity was 23.12, the open interest changed by 21 which increased total open position to 86
On 22 Nov ULTRACEMCO was trading at 11375.30. The strike last trading price was 97, which was -96.00 lower than the previous day. The implied volatity was 23.07, the open interest changed by -2 which decreased total open position to 63
On 21 Nov ULTRACEMCO was trading at 10954.85. The strike last trading price was 193, which was -99.00 lower than the previous day. The implied volatity was 22.73, the open interest changed by 42 which increased total open position to 65
On 20 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 292, which was 0.00 lower than the previous day. The implied volatity was 23.72, the open interest changed by 16 which increased total open position to 22
On 19 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 292, which was -2.10 lower than the previous day. The implied volatity was 23.72, the open interest changed by 15 which increased total open position to 22
On 18 Nov ULTRACEMCO was trading at 10630.90. The strike last trading price was 294.1, which was 155.90 higher than the previous day. The implied volatity was 20.26, the open interest changed by 6 which increased total open position to 6
On 14 Nov ULTRACEMCO was trading at 10728.50. The strike last trading price was 138.2, which was 0.00 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ULTRACEMCO was trading at 10782.20. The strike last trading price was 138.2, which was 0.00 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ULTRACEMCO was trading at 11043.35. The strike last trading price was 138.2, which was 0.00 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ULTRACEMCO was trading at 11176.35. The strike last trading price was 138.2, which was 0.00 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ULTRACEMCO was trading at 11001.85. The strike last trading price was 138.2, which was 0.00 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ULTRACEMCO was trading at 11145.80. The strike last trading price was 138.2, which was 0.00 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ULTRACEMCO was trading at 11065.65. The strike last trading price was 138.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ULTRACEMCO was trading at 11092.60. The strike last trading price was 138.2, which was 138.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ULTRACEMCO was trading at 11043.60. 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 which decreased total open position to
On 23 Oct ULTRACEMCO was trading at 10753.05. 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 which decreased total open position to
On 22 Oct ULTRACEMCO was trading at 10825.15. 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 which decreased total open position to
On 21 Oct ULTRACEMCO was trading at 10869.30. 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 which decreased total open position to
On 18 Oct ULTRACEMCO was trading at 11069.30. 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 which decreased total open position to
On 17 Oct ULTRACEMCO was trading at 11017.30. 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 which decreased total open position to
On 16 Oct ULTRACEMCO was trading at 11322.30. 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 which decreased total open position to
On 15 Oct ULTRACEMCO was trading at 11416.90. 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 which decreased total open position to
On 14 Oct ULTRACEMCO was trading at 11300.30. 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 which decreased total open position to
On 11 Oct ULTRACEMCO was trading at 11421.30. 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 which decreased total open position to
On 10 Oct ULTRACEMCO was trading at 11430.05. 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 which decreased total open position to
On 9 Oct ULTRACEMCO was trading at 11350.15. 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 which decreased total open position to
On 8 Oct ULTRACEMCO was trading at 11389.80. 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 which decreased total open position to
On 7 Oct ULTRACEMCO was trading at 11230.35. 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 which decreased total open position to
On 4 Oct ULTRACEMCO was trading at 11450.25. 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 which decreased total open position to
On 3 Oct ULTRACEMCO was trading at 11724.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
