ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
18 Oct 2024 10:21 AM IST
| ULTRACEMCO 11100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 11066.30 | 218.75 | 13.75 | 27,700 | 3,100 | 18,100 | ||||
| 17 Oct | 11017.30 | 205 | -175.00 | 50,500 | 13,100 | 14,700 | ||||
| 16 Oct | 11322.30 | 380 | -40.00 | 1,900 | 0 | 1,300 | ||||
| 15 Oct | 11416.90 | 420 | 50.00 | 1,600 | 800 | 1,300 | ||||
| 14 Oct | 11300.30 | 370 | -111.75 | 300 | 0 | 500 | ||||
| 11 Oct | 11421.30 | 481.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 11430.05 | 481.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 11350.15 | 481.75 | 0.00 | 0 | 100 | 0 | ||||
| 8 Oct | 11389.80 | 481.75 | 68.90 | 100 | 0 | 400 | ||||
| 7 Oct | 11230.35 | 412.85 | -676.90 | 300 | 0 | 300 | ||||
| 4 Oct | 11450.25 | 1089.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 11724.80 | 1089.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 11837.15 | 1089.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 11802.00 | 1089.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 11952.30 | 1089.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 12065.00 | 1089.75 | 215.75 | 100 | 0 | 300 | ||||
| 25 Sept | 11816.30 | 874 | 221.45 | 300 | 200 | 200 | ||||
| 24 Sept | 11761.65 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Sept | 11962.05 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 11798.30 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 11627.50 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 11630.90 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 11645.65 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 11642.65 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 11717.95 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 11710.25 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11487.45 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 11541.05 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 11494.35 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 11432.85 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 11542.65 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 11580.45 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 11424.90 | 652.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 11301.90 | 652.55 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 11100 expiring on 31OCT2024
Delta for 11100 CE is -
Historical price for 11100 CE is as follows
On 18 Oct ULTRACEMCO was trading at 11066.30. The strike last trading price was 218.75, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 18100
On 17 Oct ULTRACEMCO was trading at 11017.30. The strike last trading price was 205, which was -175.00 lower than the previous day. The implied volatity was -, the open interest changed by 13100 which increased total open position to 14700
On 16 Oct ULTRACEMCO was trading at 11322.30. The strike last trading price was 380, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 15 Oct ULTRACEMCO was trading at 11416.90. The strike last trading price was 420, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1300
On 14 Oct ULTRACEMCO was trading at 11300.30. The strike last trading price was 370, which was -111.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 11 Oct ULTRACEMCO was trading at 11421.30. The strike last trading price was 481.75, 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 Oct ULTRACEMCO was trading at 11430.05. The strike last trading price was 481.75, 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 Oct ULTRACEMCO was trading at 11350.15. The strike last trading price was 481.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 8 Oct ULTRACEMCO was trading at 11389.80. The strike last trading price was 481.75, which was 68.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 7 Oct ULTRACEMCO was trading at 11230.35. The strike last trading price was 412.85, which was -676.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 4 Oct ULTRACEMCO was trading at 11450.25. The strike last trading price was 1089.75, 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 Oct ULTRACEMCO was trading at 11724.80. The strike last trading price was 1089.75, 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 Oct ULTRACEMCO was trading at 11837.15. The strike last trading price was 1089.75, 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 Sept ULTRACEMCO was trading at 11802.00. The strike last trading price was 1089.75, 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 Sept ULTRACEMCO was trading at 11952.30. The strike last trading price was 1089.75, 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 Sept ULTRACEMCO was trading at 12065.00. The strike last trading price was 1089.75, which was 215.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 25 Sept ULTRACEMCO was trading at 11816.30. The strike last trading price was 874, which was 221.45 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 24 Sept ULTRACEMCO was trading at 11761.65. The strike last trading price was 652.55, 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 23 Sept ULTRACEMCO was trading at 11962.05. The strike last trading price was 652.55, 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 20 Sept ULTRACEMCO was trading at 11798.30. The strike last trading price was 652.55, 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 19 Sept ULTRACEMCO was trading at 11627.50. The strike last trading price was 652.55, 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 18 Sept ULTRACEMCO was trading at 11630.90. The strike last trading price was 652.55, 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 17 Sept ULTRACEMCO was trading at 11645.65. The strike last trading price was 652.55, 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 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 652.55, 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 652.55, 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 652.55, 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 652.55, 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 652.55, 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 652.55, 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 652.55, 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 652.55, 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 652.55, 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 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 652.55, 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 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 652.55, 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 11100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 11066.30 | 197.75 | -21.30 | 13,900 | 2,100 | 22,100 |
| 17 Oct | 11017.30 | 219.05 | 117.30 | 1,02,600 | 4,800 | 20,000 |
| 16 Oct | 11322.30 | 101.75 | 14.90 | 12,600 | 400 | 15,300 |
| 15 Oct | 11416.90 | 86.85 | -22.95 | 13,000 | 1,800 | 15,000 |
| 14 Oct | 11300.30 | 109.8 | 19.00 | 13,300 | 400 | 13,500 |
| 11 Oct | 11421.30 | 90.8 | -13.50 | 14,900 | -200 | 13,200 |
| 10 Oct | 11430.05 | 104.3 | -15.05 | 6,200 | 2,400 | 13,500 |
| 9 Oct | 11350.15 | 119.35 | -9.65 | 4,200 | 300 | 11,900 |
| 8 Oct | 11389.80 | 129 | -49.70 | 19,800 | 400 | 11,700 |
| 7 Oct | 11230.35 | 178.7 | 46.40 | 18,600 | 300 | 11,800 |
| 4 Oct | 11450.25 | 132.3 | 59.85 | 15,100 | 3,500 | 11,500 |
| 3 Oct | 11724.80 | 72.45 | 22.45 | 6,300 | -700 | 7,800 |
| 1 Oct | 11837.15 | 50 | -9.00 | 6,000 | 1,600 | 9,100 |
| 30 Sept | 11802.00 | 59 | 11.85 | 5,100 | 800 | 7,400 |
| 27 Sept | 11952.30 | 47.15 | 2.60 | 11,100 | 3,900 | 6,700 |
| 26 Sept | 12065.00 | 44.55 | -347.40 | 4,800 | 2,800 | 2,800 |
| 25 Sept | 11816.30 | 391.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 11761.65 | 391.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 11962.05 | 391.95 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 11798.30 | 391.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 11627.50 | 391.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 11630.90 | 391.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 11645.65 | 391.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 11642.65 | 391.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11717.95 | 391.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11710.25 | 391.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11487.45 | 391.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 11541.05 | 391.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 11494.35 | 391.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 11432.85 | 391.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11542.65 | 391.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11580.45 | 391.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11424.90 | 391.95 | 391.95 | 0 | 0 | 0 |
| 30 Aug | 11301.90 | 0 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 11100 expiring on 31OCT2024
Delta for 11100 PE is -
Historical price for 11100 PE is as follows
On 18 Oct ULTRACEMCO was trading at 11066.30. The strike last trading price was 197.75, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 22100
On 17 Oct ULTRACEMCO was trading at 11017.30. The strike last trading price was 219.05, which was 117.30 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 20000
On 16 Oct ULTRACEMCO was trading at 11322.30. The strike last trading price was 101.75, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 15300
On 15 Oct ULTRACEMCO was trading at 11416.90. The strike last trading price was 86.85, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 15000
On 14 Oct ULTRACEMCO was trading at 11300.30. The strike last trading price was 109.8, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13500
On 11 Oct ULTRACEMCO was trading at 11421.30. The strike last trading price was 90.8, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 13200
On 10 Oct ULTRACEMCO was trading at 11430.05. The strike last trading price was 104.3, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 13500
On 9 Oct ULTRACEMCO was trading at 11350.15. The strike last trading price was 119.35, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 11900
On 8 Oct ULTRACEMCO was trading at 11389.80. The strike last trading price was 129, which was -49.70 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11700
On 7 Oct ULTRACEMCO was trading at 11230.35. The strike last trading price was 178.7, which was 46.40 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 11800
On 4 Oct ULTRACEMCO was trading at 11450.25. The strike last trading price was 132.3, which was 59.85 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 11500
On 3 Oct ULTRACEMCO was trading at 11724.80. The strike last trading price was 72.45, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 7800
On 1 Oct ULTRACEMCO was trading at 11837.15. The strike last trading price was 50, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 9100
On 30 Sept ULTRACEMCO was trading at 11802.00. The strike last trading price was 59, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7400
On 27 Sept ULTRACEMCO was trading at 11952.30. The strike last trading price was 47.15, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 6700
On 26 Sept ULTRACEMCO was trading at 12065.00. The strike last trading price was 44.55, which was -347.40 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 25 Sept ULTRACEMCO was trading at 11816.30. The strike last trading price was 391.95, 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 24 Sept ULTRACEMCO was trading at 11761.65. The strike last trading price was 391.95, 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 Sept ULTRACEMCO was trading at 11962.05. The strike last trading price was 391.95, 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 Sept ULTRACEMCO was trading at 11798.30. The strike last trading price was 391.95, 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 Sept ULTRACEMCO was trading at 11627.50. The strike last trading price was 391.95, 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 18 Sept ULTRACEMCO was trading at 11630.90. The strike last trading price was 391.95, 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 17 Sept ULTRACEMCO was trading at 11645.65. The strike last trading price was 391.95, 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 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 391.95, 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 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 391.95, 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 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 391.95, 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 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 391.95, 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 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 391.95, 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 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 391.95, 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 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 391.95, 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 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 391.95, 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 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 391.95, 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 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 391.95, which was 391.95 higher 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 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
