ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
16 Sep 2024 04:11 PM IST
| ULTRACEMCO 11100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 11642.65 | 624.8 | -60.20 | 100 | 0 | 3,100 | ||||
| 13 Sept | 11717.95 | 685 | 159.15 | 200 | 0 | 3,300 | ||||
| 12 Sept | 11710.25 | 525.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 11487.45 | 525.85 | 0.00 | 0 | -300 | 0 | ||||
| 10 Sept | 11541.05 | 525.85 | 40.85 | 500 | -400 | 3,200 | ||||
| 9 Sept | 11494.35 | 485 | -1.00 | 500 | 100 | 3,700 | ||||
| 6 Sept | 11432.85 | 486 | -56.00 | 100 | 0 | 3,600 | ||||
| 5 Sept | 11542.65 | 542 | -48.00 | 3,500 | -1,000 | 3,600 | ||||
| 4 Sept | 11580.45 | 590 | 114.00 | 1,800 | 0 | 4,700 | ||||
| 3 Sept | 11460.80 | 476 | 16.00 | 4,500 | -1,100 | 4,400 | ||||
| 2 Sept | 11424.90 | 460 | 47.25 | 1,400 | 100 | 5,600 | ||||
| 30 Aug | 11301.90 | 412.75 | 49.20 | 16,600 | 700 | 5,600 | ||||
| 29 Aug | 11222.00 | 363.55 | -44.45 | 19,300 | 4,200 | 4,900 | ||||
| 28 Aug | 11234.80 | 408 | -24.80 | 400 | 100 | 700 | ||||
| 27 Aug | 11300.35 | 432.8 | -8.40 | 1,000 | -100 | 400 | ||||
|
|
||||||||||
| 26 Aug | 11337.10 | 441.2 | -8.80 | 800 | -200 | 400 | ||||
| 23 Aug | 11341.80 | 450 | 37.45 | 600 | 300 | 700 | ||||
| 22 Aug | 11309.40 | 412.55 | 0.00 | 0 | -100 | 0 | ||||
| 21 Aug | 11200.90 | 412.55 | -64.35 | 200 | 0 | 500 | ||||
| 20 Aug | 11349.70 | 476.9 | 0.00 | 0 | 100 | 0 | ||||
| 19 Aug | 11315.35 | 476.9 | 19.80 | 200 | 100 | 500 | ||||
| 16 Aug | 11295.70 | 457.1 | -337.50 | 400 | 300 | 300 | ||||
| 14 Aug | 11002.60 | 794.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 11271.20 | 794.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 794.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 794.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 794.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 794.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 11325.30 | 794.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 794.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 11887.20 | 794.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 794.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 11873.80 | 794.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 11673.05 | 794.6 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 11100 expiring on 26SEP2024
Delta for 11100 CE is -
Historical price for 11100 CE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 624.8, which was -60.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3100
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 685, which was 159.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 525.85, 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 525.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 525.85, which was 40.85 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3200
On 9 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 485, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3700
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 486, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 542, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 3600
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 590, which was 114.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4700
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 476, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 4400
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 460, which was 47.25 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 5600
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 412.75, which was 49.20 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5600
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 363.55, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4900
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 408, which was -24.80 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 700
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 432.8, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 400
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 441.2, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 400
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 450, which was 37.45 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 700
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 412.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 412.55, which was -64.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 476.9, 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 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 476.9, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 500
On 16 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 457.1, which was -337.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 14 Aug ULTRACEMCO was trading at 11002.60. The strike last trading price was 794.6, 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 Aug ULTRACEMCO was trading at 11271.20. The strike last trading price was 794.6, 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 794.6, 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 794.6, 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 794.6, 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 794.6, 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 Aug ULTRACEMCO was trading at 11325.30. The strike last trading price was 794.6, 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 Aug ULTRACEMCO was trading at 11417.25. The strike last trading price was 794.6, 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 Jul ULTRACEMCO was trading at 11887.20. The strike last trading price was 794.6, 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 794.6, 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 Jul ULTRACEMCO was trading at 11873.80. The strike last trading price was 794.6, 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 Jul ULTRACEMCO was trading at 11673.05. The strike last trading price was 794.6, 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 |
| 16 Sept | 11642.65 | 21.75 | 0.30 | 18,000 | -2,400 | 17,300 |
| 13 Sept | 11717.95 | 21.45 | 0.25 | 7,700 | -2,100 | 19,900 |
| 12 Sept | 11710.25 | 21.2 | -40.65 | 25,900 | -4,700 | 21,600 |
| 11 Sept | 11487.45 | 61.85 | 16.85 | 28,100 | 1,800 | 26,400 |
| 10 Sept | 11541.05 | 45 | -22.05 | 26,500 | 600 | 25,200 |
| 9 Sept | 11494.35 | 67.05 | -28.10 | 23,300 | 2,900 | 24,700 |
| 6 Sept | 11432.85 | 95.15 | 26.15 | 59,700 | -1,400 | 21,700 |
| 5 Sept | 11542.65 | 69 | 18.40 | 73,200 | 6,300 | 23,200 |
| 4 Sept | 11580.45 | 50.6 | -27.45 | 30,100 | 2,900 | 17,100 |
| 3 Sept | 11460.80 | 78.05 | -15.00 | 18,700 | -900 | 14,200 |
| 2 Sept | 11424.90 | 93.05 | -21.50 | 28,500 | 2,000 | 15,800 |
| 30 Aug | 11301.90 | 114.55 | -55.45 | 32,000 | 2,600 | 13,700 |
| 29 Aug | 11222.00 | 170 | 46.75 | 46,100 | 9,500 | 11,000 |
| 28 Aug | 11234.80 | 123.25 | 0.00 | 0 | 700 | 0 |
| 27 Aug | 11300.35 | 123.25 | -30.35 | 2,400 | 800 | 1,600 |
| 26 Aug | 11337.10 | 153.6 | -14.40 | 900 | -100 | 1,000 |
| 23 Aug | 11341.80 | 168 | -42.90 | 200 | 100 | 1,000 |
| 22 Aug | 11309.40 | 210.9 | 0.00 | 0 | 400 | 0 |
| 21 Aug | 11200.90 | 210.9 | -21.35 | 400 | 300 | 800 |
| 20 Aug | 11349.70 | 232.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 232.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 232.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 232.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 11271.20 | 232.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 232.25 | 0.00 | 0 | 500 | 0 |
| 9 Aug | 11300.35 | 232.25 | -82.05 | 1,000 | 500 | 500 |
| 8 Aug | 11258.00 | 314.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 314.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 11325.30 | 314.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 314.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 11887.20 | 314.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 314.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 11873.80 | 314.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 11673.05 | 314.3 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 11100 expiring on 26SEP2024
Delta for 11100 PE is -
Historical price for 11100 PE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 21.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 17300
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 21.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 19900
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 21.2, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by -4700 which decreased total open position to 21600
On 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 61.85, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 26400
On 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 45, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 25200
On 9 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 67.05, which was -28.10 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 24700
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 95.15, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 21700
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 69, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 23200
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 50.6, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 17100
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 78.05, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 14200
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 93.05, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 15800
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 114.55, which was -55.45 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 13700
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 170, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 11000
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 123.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 123.25, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 153.6, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1000
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 168, which was -42.90 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1000
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 210.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 210.9, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 800
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 232.25, 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 232.25, 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 232.25, 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 232.25, 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 Aug ULTRACEMCO was trading at 11271.20. The strike last trading price was 232.25, 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 232.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 9 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 232.25, which was -82.05 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 8 Aug ULTRACEMCO was trading at 11258.00. The strike last trading price was 314.3, 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 314.3, 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 Aug ULTRACEMCO was trading at 11325.30. The strike last trading price was 314.3, 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 Aug ULTRACEMCO was trading at 11417.25. The strike last trading price was 314.3, 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 Jul ULTRACEMCO was trading at 11887.20. The strike last trading price was 314.3, 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 314.3, 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 Jul ULTRACEMCO was trading at 11873.80. The strike last trading price was 314.3, 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 Jul ULTRACEMCO was trading at 11673.05. The strike last trading price was 314.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0