ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
16 Sep 2024 04:11 PM IST
| ULTRACEMCO 10900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 11642.65 | 640.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 11717.95 | 640.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 11710.25 | 640.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11487.45 | 640.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 11541.05 | 640.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 11494.35 | 640.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 11432.85 | 640.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 11542.65 | 640.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 11580.45 | 640.55 | 0.00 | 0 | -200 | 0 | ||||
| 3 Sept | 11460.80 | 640.55 | -1.60 | 200 | 0 | 200 | ||||
| 2 Sept | 11424.90 | 642.15 | 82.65 | 100 | 0 | 100 | ||||
| 30 Aug | 11301.90 | 559.5 | -363.65 | 100 | 0 | 0 | ||||
| 29 Aug | 11222.00 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 11234.80 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 11300.35 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 11337.10 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 11341.80 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11309.40 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11200.90 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11349.70 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 11315.35 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 11002.60 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 923.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 923.15 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 10900 expiring on 26SEP2024
Delta for 10900 CE is -
Historical price for 10900 CE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 640.55, 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 640.55, 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 640.55, 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 640.55, 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 640.55, 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 640.55, 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 640.55, 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 640.55, 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 640.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 640.55, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 642.15, which was 82.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 559.5, which was -363.65 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 923.15, 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 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 923.15, 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 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 923.15, 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 923.15, 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 923.15, 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 923.15, 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 9 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 923.15, 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 8 Aug ULTRACEMCO was trading at 11258.00. The strike last trading price was 923.15, 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 923.15, 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 923.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ULTRACEMCO 10900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 11642.65 | 12.2 | -0.40 | 19,600 | 1,900 | 8,700 |
| 13 Sept | 11717.95 | 12.6 | 0.40 | 5,600 | -500 | 6,800 |
| 12 Sept | 11710.25 | 12.2 | -16.80 | 8,200 | -2,800 | 8,000 |
| 11 Sept | 11487.45 | 29 | 6.15 | 6,300 | -200 | 11,000 |
| 10 Sept | 11541.05 | 22.85 | -15.00 | 15,700 | -6,000 | 12,700 |
| 9 Sept | 11494.35 | 37.85 | -19.05 | 14,500 | 100 | 18,900 |
| 6 Sept | 11432.85 | 56.9 | 14.50 | 30,800 | 11,700 | 18,800 |
| 5 Sept | 11542.65 | 42.4 | -202.95 | 8,600 | 6,700 | 6,700 |
| 4 Sept | 11580.45 | 245.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11460.80 | 245.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11424.90 | 245.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 11301.90 | 245.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 11222.00 | 245.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 11234.80 | 245.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 11300.35 | 245.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11337.10 | 245.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 11341.80 | 245.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 245.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 245.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11349.70 | 245.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 245.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 245.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 245.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 245.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 245.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 245.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 245.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 245.35 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 10900 expiring on 26SEP2024
Delta for 10900 PE is -
Historical price for 10900 PE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 12.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 8700
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 12.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 6800
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 12.2, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 8000
On 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 29, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 11000
On 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 22.85, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 12700
On 9 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 37.85, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 18900
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 56.9, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 18800
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 42.4, which was -202.95 lower than the previous day. The implied volatity was -, the open interest changed by 6700 which increased total open position to 6700
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 245.35, 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 245.35, 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 245.35, 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 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 245.35, 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 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, 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 245.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0