ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
20 Dec 2024 04:11 PM IST
| ULTRACEMCO 26DEC2024 11000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 11422.80 | 435.3 | -260.70 | - | 103 | -22 | 291 | |||
| 19 Dec | 11670.80 | 696 | -79.00 | 39.06 | 113 | -66 | 313 | |||
| 18 Dec | 11763.95 | 775 | -41.95 | - | 96 | -51 | 380 | |||
| 17 Dec | 11774.95 | 816.95 | -183.05 | 31.88 | 65 | -40 | 431 | |||
| 16 Dec | 11942.50 | 1000 | -98.85 | 38.11 | 4 | -3 | 471 | |||
| 13 Dec | 12083.90 | 1098.85 | 188.85 | - | 14 | -9 | 473 | |||
| 12 Dec | 11856.95 | 910 | -26.05 | 37.39 | 7 | -4 | 482 | |||
| 11 Dec | 11898.50 | 936.05 | 131.05 | 23.97 | 34 | -19 | 486 | |||
| 10 Dec | 11745.80 | 805 | -75.40 | - | 24 | -3 | 505 | |||
| 9 Dec | 11814.80 | 880.4 | -62.25 | 27.57 | 16 | -10 | 508 | |||
| 6 Dec | 11848.50 | 942.65 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 5 Dec | 11932.80 | 942.65 | 102.65 | - | 15 | -2 | 520 | |||
| 4 Dec | 11766.80 | 840 | -83.20 | 21.54 | 12 | -7 | 525 | |||
| 3 Dec | 11852.35 | 923.2 | 174.20 | - | 54 | -12 | 531 | |||
| 2 Dec | 11648.55 | 749 | 360.95 | 22.54 | 781 | -47 | 543 | |||
| 29 Nov | 11202.15 | 388.05 | 25.30 | 19.08 | 2,257 | 72 | 590 | |||
| 28 Nov | 10997.80 | 362.75 | -42.70 | 23.17 | 1,360 | 95 | 507 | |||
| 27 Nov | 11139.90 | 405.45 | 23.45 | 21.26 | 1,607 | 181 | 409 | |||
| 26 Nov | 11121.05 | 382 | -258.00 | 21.42 | 282 | 39 | 228 | |||
| 25 Nov | 11457.45 | 640 | 146.95 | 18.17 | 138 | 16 | 187 | |||
| 22 Nov | 11375.30 | 493.05 | 212.95 | 17.72 | 350 | 10 | 181 | |||
| 21 Nov | 10954.85 | 280.1 | 85.10 | 18.55 | 308 | 77 | 170 | |||
| 20 Nov | 10769.55 | 195 | 0.00 | 18.66 | 71 | 33 | 89 | |||
| 19 Nov | 10769.55 | 195 | 16.05 | 18.66 | 71 | 29 | 89 | |||
| 18 Nov | 10630.90 | 178.95 | -21.05 | 19.61 | 54 | 30 | 59 | |||
| 14 Nov | 10728.50 | 200 | -25.00 | 18.48 | 11 | 5 | 27 | |||
| 13 Nov | 10782.20 | 225 | -70.00 | 17.46 | 10 | 5 | 21 | |||
| 12 Nov | 10892.00 | 295 | -80.00 | 20.55 | 30 | 15 | 16 | |||
| 11 Nov | 10970.45 | 375 | -1067.10 | 21.24 | 1 | 0 | 0 | |||
| 8 Nov | 11043.35 | 1442.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 11050.80 | 1442.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 11274.40 | 1442.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 11176.35 | 1442.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 11001.85 | 1442.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 11145.80 | 1442.1 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 11065.65 | 1442.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 11092.60 | 1442.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 11043.60 | 1442.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 10753.05 | 1442.1 | 1442.10 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 11837.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 11802.00 | 0 | - | 0 | 0 | 0 | ||||
For Ultratech Cement Limited - strike price 11000 expiring on 26DEC2024
Delta for 11000 CE is -
Historical price for 11000 CE is as follows
On 20 Dec ULTRACEMCO was trading at 11422.80. The strike last trading price was 435.3, which was -260.70 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 291
On 19 Dec ULTRACEMCO was trading at 11670.80. The strike last trading price was 696, which was -79.00 lower than the previous day. The implied volatity was 39.06, the open interest changed by -66 which decreased total open position to 313
On 18 Dec ULTRACEMCO was trading at 11763.95. The strike last trading price was 775, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 380
On 17 Dec ULTRACEMCO was trading at 11774.95. The strike last trading price was 816.95, which was -183.05 lower than the previous day. The implied volatity was 31.88, the open interest changed by -40 which decreased total open position to 431
On 16 Dec ULTRACEMCO was trading at 11942.50. The strike last trading price was 1000, which was -98.85 lower than the previous day. The implied volatity was 38.11, the open interest changed by -3 which decreased total open position to 471
On 13 Dec ULTRACEMCO was trading at 12083.90. The strike last trading price was 1098.85, which was 188.85 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 473
On 12 Dec ULTRACEMCO was trading at 11856.95. The strike last trading price was 910, which was -26.05 lower than the previous day. The implied volatity was 37.39, the open interest changed by -4 which decreased total open position to 482
On 11 Dec ULTRACEMCO was trading at 11898.50. The strike last trading price was 936.05, which was 131.05 higher than the previous day. The implied volatity was 23.97, the open interest changed by -19 which decreased total open position to 486
On 10 Dec ULTRACEMCO was trading at 11745.80. The strike last trading price was 805, which was -75.40 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 505
On 9 Dec ULTRACEMCO was trading at 11814.80. The strike last trading price was 880.4, which was -62.25 lower than the previous day. The implied volatity was 27.57, the open interest changed by -10 which decreased total open position to 508
On 6 Dec ULTRACEMCO was trading at 11848.50. The strike last trading price was 942.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 5 Dec ULTRACEMCO was trading at 11932.80. The strike last trading price was 942.65, which was 102.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 520
On 4 Dec ULTRACEMCO was trading at 11766.80. The strike last trading price was 840, which was -83.20 lower than the previous day. The implied volatity was 21.54, the open interest changed by -7 which decreased total open position to 525
On 3 Dec ULTRACEMCO was trading at 11852.35. The strike last trading price was 923.2, which was 174.20 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 531
On 2 Dec ULTRACEMCO was trading at 11648.55. The strike last trading price was 749, which was 360.95 higher than the previous day. The implied volatity was 22.54, the open interest changed by -47 which decreased total open position to 543
On 29 Nov ULTRACEMCO was trading at 11202.15. The strike last trading price was 388.05, which was 25.30 higher than the previous day. The implied volatity was 19.08, the open interest changed by 72 which increased total open position to 590
On 28 Nov ULTRACEMCO was trading at 10997.80. The strike last trading price was 362.75, which was -42.70 lower than the previous day. The implied volatity was 23.17, the open interest changed by 95 which increased total open position to 507
On 27 Nov ULTRACEMCO was trading at 11139.90. The strike last trading price was 405.45, which was 23.45 higher than the previous day. The implied volatity was 21.26, the open interest changed by 181 which increased total open position to 409
On 26 Nov ULTRACEMCO was trading at 11121.05. The strike last trading price was 382, which was -258.00 lower than the previous day. The implied volatity was 21.42, the open interest changed by 39 which increased total open position to 228
On 25 Nov ULTRACEMCO was trading at 11457.45. The strike last trading price was 640, which was 146.95 higher than the previous day. The implied volatity was 18.17, the open interest changed by 16 which increased total open position to 187
On 22 Nov ULTRACEMCO was trading at 11375.30. The strike last trading price was 493.05, which was 212.95 higher than the previous day. The implied volatity was 17.72, the open interest changed by 10 which increased total open position to 181
On 21 Nov ULTRACEMCO was trading at 10954.85. The strike last trading price was 280.1, which was 85.10 higher than the previous day. The implied volatity was 18.55, the open interest changed by 77 which increased total open position to 170
On 20 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 195, which was 0.00 lower than the previous day. The implied volatity was 18.66, the open interest changed by 33 which increased total open position to 89
On 19 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 195, which was 16.05 higher than the previous day. The implied volatity was 18.66, the open interest changed by 29 which increased total open position to 89
On 18 Nov ULTRACEMCO was trading at 10630.90. The strike last trading price was 178.95, which was -21.05 lower than the previous day. The implied volatity was 19.61, the open interest changed by 30 which increased total open position to 59
On 14 Nov ULTRACEMCO was trading at 10728.50. The strike last trading price was 200, which was -25.00 lower than the previous day. The implied volatity was 18.48, the open interest changed by 5 which increased total open position to 27
On 13 Nov ULTRACEMCO was trading at 10782.20. The strike last trading price was 225, which was -70.00 lower than the previous day. The implied volatity was 17.46, the open interest changed by 5 which increased total open position to 21
On 12 Nov ULTRACEMCO was trading at 10892.00. The strike last trading price was 295, which was -80.00 lower than the previous day. The implied volatity was 20.55, the open interest changed by 15 which increased total open position to 16
On 11 Nov ULTRACEMCO was trading at 10970.45. The strike last trading price was 375, which was -1067.10 lower than the previous day. The implied volatity was 21.24, 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 1442.1, 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 Nov ULTRACEMCO was trading at 11050.80. The strike last trading price was 1442.1, 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 Nov ULTRACEMCO was trading at 11274.40. The strike last trading price was 1442.1, 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 1442.1, 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 1442.1, 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 1 Nov ULTRACEMCO was trading at 11145.80. The strike last trading price was 1442.1, 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 1442.1, 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 1442.1, 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 1442.1, 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 1442.1, which was 1442.10 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ULTRACEMCO was trading at 11837.15. 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 30 Sept ULTRACEMCO was trading at 11802.00. 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 11000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 2.76
Theta: -5.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 11422.80 | 21.75 | 4.70 | 27.52 | 6,504 | -728 | 2,006 |
| 19 Dec | 11670.80 | 17.05 | 0.60 | 29.72 | 2,455 | -245 | 2,735 |
| 18 Dec | 11763.95 | 16.45 | -0.70 | 31.67 | 2,052 | 137 | 2,980 |
| 17 Dec | 11774.95 | 17.15 | 3.30 | 30.41 | 3,014 | -540 | 2,843 |
| 16 Dec | 11942.50 | 13.85 | -0.30 | 31.88 | 2,776 | 28 | 3,383 |
| 13 Dec | 12083.90 | 14.15 | -6.05 | 31.34 | 2,515 | 414 | 3,360 |
| 12 Dec | 11856.95 | 20.2 | -2.75 | 26.44 | 1,273 | -63 | 2,971 |
| 11 Dec | 11898.50 | 22.95 | -3.55 | 28.19 | 4,787 | 327 | 3,047 |
| 10 Dec | 11745.80 | 26.5 | -4.85 | 25.71 | 779 | 58 | 2,721 |
| 9 Dec | 11814.80 | 31.35 | 3.15 | 26.94 | 1,273 | 20 | 2,664 |
| 6 Dec | 11848.50 | 28.2 | -2.40 | 25.59 | 1,460 | -13 | 2,645 |
| 5 Dec | 11932.80 | 30.6 | -9.40 | 26.77 | 2,645 | 79 | 2,655 |
| 4 Dec | 11766.80 | 40 | 0.85 | 24.78 | 2,082 | 29 | 2,581 |
| 3 Dec | 11852.35 | 39.15 | -25.70 | 26.34 | 3,963 | 263 | 2,557 |
| 2 Dec | 11648.55 | 64.85 | -90.95 | 25.18 | 6,899 | 1,084 | 2,295 |
| 29 Nov | 11202.15 | 155.8 | -74.20 | 22.45 | 3,738 | -530 | 1,222 |
| 28 Nov | 10997.80 | 230 | 75.00 | 24.63 | 2,773 | 489 | 1,728 |
| 27 Nov | 11139.90 | 155 | -27.05 | 20.96 | 1,976 | 236 | 1,280 |
| 26 Nov | 11121.05 | 182.05 | 77.25 | 21.50 | 1,683 | 646 | 1,042 |
| 25 Nov | 11457.45 | 104.8 | -38.15 | 23.67 | 509 | 163 | 396 |
| 22 Nov | 11375.30 | 142.95 | -132.05 | 22.41 | 538 | 101 | 334 |
| 21 Nov | 10954.85 | 275 | -116.60 | 22.45 | 172 | 104 | 233 |
| 20 Nov | 10769.55 | 391.6 | 0.00 | 23.30 | 11 | 4 | 128 |
| 19 Nov | 10769.55 | 391.6 | -65.85 | 23.30 | 11 | 3 | 128 |
| 18 Nov | 10630.90 | 457.45 | 74.25 | 24.57 | 89 | 81 | 125 |
| 14 Nov | 10728.50 | 383.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 10782.20 | 383.2 | 16.85 | 23.36 | 5 | 0 | 44 |
| 12 Nov | 10892.00 | 366.35 | 66.35 | 23.42 | 30 | 17 | 43 |
| 11 Nov | 10970.45 | 300 | 20.00 | 22.64 | 11 | 5 | 25 |
| 8 Nov | 11043.35 | 280 | -19.95 | 22.36 | 6 | 0 | 14 |
| 7 Nov | 11050.80 | 299.95 | 101.95 | 24.80 | 10 | 7 | 12 |
| 6 Nov | 11274.40 | 198 | -127.00 | 22.29 | 7 | 4 | 5 |
| 5 Nov | 11176.35 | 325 | 146.30 | 28.92 | 1 | 0 | 0 |
| 4 Nov | 11001.85 | 178.7 | 0.00 | 1.09 | 0 | 0 | 0 |
| 1 Nov | 11145.80 | 178.7 | 0.00 | 1.62 | 0 | 0 | 0 |
| 31 Oct | 11065.65 | 178.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 11092.60 | 178.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 11043.60 | 178.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 10753.05 | 178.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 10825.15 | 178.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 10869.30 | 178.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 11069.30 | 178.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 11017.30 | 178.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 11322.30 | 178.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 11416.90 | 178.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 11300.30 | 178.7 | 178.70 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 11837.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 11802.00 | 0 | - | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 11000 expiring on 26DEC2024
Delta for 11000 PE is -0.11
Historical price for 11000 PE is as follows
On 20 Dec ULTRACEMCO was trading at 11422.80. The strike last trading price was 21.75, which was 4.70 higher than the previous day. The implied volatity was 27.52, the open interest changed by -728 which decreased total open position to 2006
On 19 Dec ULTRACEMCO was trading at 11670.80. The strike last trading price was 17.05, which was 0.60 higher than the previous day. The implied volatity was 29.72, the open interest changed by -245 which decreased total open position to 2735
On 18 Dec ULTRACEMCO was trading at 11763.95. The strike last trading price was 16.45, which was -0.70 lower than the previous day. The implied volatity was 31.67, the open interest changed by 137 which increased total open position to 2980
On 17 Dec ULTRACEMCO was trading at 11774.95. The strike last trading price was 17.15, which was 3.30 higher than the previous day. The implied volatity was 30.41, the open interest changed by -540 which decreased total open position to 2843
On 16 Dec ULTRACEMCO was trading at 11942.50. The strike last trading price was 13.85, which was -0.30 lower than the previous day. The implied volatity was 31.88, the open interest changed by 28 which increased total open position to 3383
On 13 Dec ULTRACEMCO was trading at 12083.90. The strike last trading price was 14.15, which was -6.05 lower than the previous day. The implied volatity was 31.34, the open interest changed by 414 which increased total open position to 3360
On 12 Dec ULTRACEMCO was trading at 11856.95. The strike last trading price was 20.2, which was -2.75 lower than the previous day. The implied volatity was 26.44, the open interest changed by -63 which decreased total open position to 2971
On 11 Dec ULTRACEMCO was trading at 11898.50. The strike last trading price was 22.95, which was -3.55 lower than the previous day. The implied volatity was 28.19, the open interest changed by 327 which increased total open position to 3047
On 10 Dec ULTRACEMCO was trading at 11745.80. The strike last trading price was 26.5, which was -4.85 lower than the previous day. The implied volatity was 25.71, the open interest changed by 58 which increased total open position to 2721
On 9 Dec ULTRACEMCO was trading at 11814.80. The strike last trading price was 31.35, which was 3.15 higher than the previous day. The implied volatity was 26.94, the open interest changed by 20 which increased total open position to 2664
On 6 Dec ULTRACEMCO was trading at 11848.50. The strike last trading price was 28.2, which was -2.40 lower than the previous day. The implied volatity was 25.59, the open interest changed by -13 which decreased total open position to 2645
On 5 Dec ULTRACEMCO was trading at 11932.80. The strike last trading price was 30.6, which was -9.40 lower than the previous day. The implied volatity was 26.77, the open interest changed by 79 which increased total open position to 2655
On 4 Dec ULTRACEMCO was trading at 11766.80. The strike last trading price was 40, which was 0.85 higher than the previous day. The implied volatity was 24.78, the open interest changed by 29 which increased total open position to 2581
On 3 Dec ULTRACEMCO was trading at 11852.35. The strike last trading price was 39.15, which was -25.70 lower than the previous day. The implied volatity was 26.34, the open interest changed by 263 which increased total open position to 2557
On 2 Dec ULTRACEMCO was trading at 11648.55. The strike last trading price was 64.85, which was -90.95 lower than the previous day. The implied volatity was 25.18, the open interest changed by 1084 which increased total open position to 2295
On 29 Nov ULTRACEMCO was trading at 11202.15. The strike last trading price was 155.8, which was -74.20 lower than the previous day. The implied volatity was 22.45, the open interest changed by -530 which decreased total open position to 1222
On 28 Nov ULTRACEMCO was trading at 10997.80. The strike last trading price was 230, which was 75.00 higher than the previous day. The implied volatity was 24.63, the open interest changed by 489 which increased total open position to 1728
On 27 Nov ULTRACEMCO was trading at 11139.90. The strike last trading price was 155, which was -27.05 lower than the previous day. The implied volatity was 20.96, the open interest changed by 236 which increased total open position to 1280
On 26 Nov ULTRACEMCO was trading at 11121.05. The strike last trading price was 182.05, which was 77.25 higher than the previous day. The implied volatity was 21.50, the open interest changed by 646 which increased total open position to 1042
On 25 Nov ULTRACEMCO was trading at 11457.45. The strike last trading price was 104.8, which was -38.15 lower than the previous day. The implied volatity was 23.67, the open interest changed by 163 which increased total open position to 396
On 22 Nov ULTRACEMCO was trading at 11375.30. The strike last trading price was 142.95, which was -132.05 lower than the previous day. The implied volatity was 22.41, the open interest changed by 101 which increased total open position to 334
On 21 Nov ULTRACEMCO was trading at 10954.85. The strike last trading price was 275, which was -116.60 lower than the previous day. The implied volatity was 22.45, the open interest changed by 104 which increased total open position to 233
On 20 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 391.6, which was 0.00 lower than the previous day. The implied volatity was 23.30, the open interest changed by 4 which increased total open position to 128
On 19 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 391.6, which was -65.85 lower than the previous day. The implied volatity was 23.30, the open interest changed by 3 which increased total open position to 128
On 18 Nov ULTRACEMCO was trading at 10630.90. The strike last trading price was 457.45, which was 74.25 higher than the previous day. The implied volatity was 24.57, the open interest changed by 81 which increased total open position to 125
On 14 Nov ULTRACEMCO was trading at 10728.50. The strike last trading price was 383.2, 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 13 Nov ULTRACEMCO was trading at 10782.20. The strike last trading price was 383.2, which was 16.85 higher than the previous day. The implied volatity was 23.36, the open interest changed by 0 which decreased total open position to 44
On 12 Nov ULTRACEMCO was trading at 10892.00. The strike last trading price was 366.35, which was 66.35 higher than the previous day. The implied volatity was 23.42, the open interest changed by 17 which increased total open position to 43
On 11 Nov ULTRACEMCO was trading at 10970.45. The strike last trading price was 300, which was 20.00 higher than the previous day. The implied volatity was 22.64, the open interest changed by 5 which increased total open position to 25
On 8 Nov ULTRACEMCO was trading at 11043.35. The strike last trading price was 280, which was -19.95 lower than the previous day. The implied volatity was 22.36, the open interest changed by 0 which decreased total open position to 14
On 7 Nov ULTRACEMCO was trading at 11050.80. The strike last trading price was 299.95, which was 101.95 higher than the previous day. The implied volatity was 24.80, the open interest changed by 7 which increased total open position to 12
On 6 Nov ULTRACEMCO was trading at 11274.40. The strike last trading price was 198, which was -127.00 lower than the previous day. The implied volatity was 22.29, the open interest changed by 4 which increased total open position to 5
On 5 Nov ULTRACEMCO was trading at 11176.35. The strike last trading price was 325, which was 146.30 higher than the previous day. The implied volatity was 28.92, 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 178.7, which was 0.00 lower than the previous day. The implied volatity was 1.09, 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 178.7, which was 0.00 lower than the previous day. The implied volatity was 1.62, 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 178.7, 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 178.7, 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 178.7, 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 178.7, 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 178.7, 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 178.7, 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 178.7, 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 178.7, 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 178.7, 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 178.7, 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 178.7, which was 178.70 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ULTRACEMCO was trading at 11837.15. 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 30 Sept ULTRACEMCO was trading at 11802.00. 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
