ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
20 Mar 2026 04:10 PM IST
| ULTRACEMCO 30-MAR-2026 11200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 6.24
Theta: -8.44
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 10934.00 | 80.05 | 6.05 | 24.3 | 2,739 | -37 | 1,364 | |||||||||
| 19 Mar | 10814.00 | 81 | -128.8 | 26.34 | 2,238 | 83 | 1,400 | |||||||||
| 18 Mar | 11247.00 | 200 | 20.8 | 20.66 | 5,515 | 41 | 1,320 | |||||||||
| 17 Mar | 11116.00 | 177.8 | -47.85 | 23.58 | 1,691 | 4 | 1,275 | |||||||||
| 16 Mar | 11099.00 | 210.35 | 97.1 | 27.9 | 7,179 | 1,004 | 1,273 | |||||||||
| 13 Mar | 10616.00 | 131.4 | -166.85 | 30.97 | 1,095 | 6 | 270 | |||||||||
| 12 Mar | 11089.00 | 297.45 | -201.4 | 31.51 | 615 | 210 | 271 | |||||||||
| 11 Mar | 11462.00 | 498.85 | 6.3 | 31.28 | 1 | 0 | 61 | |||||||||
| 10 Mar | 11654.00 | 498.85 | -352.35 | - | 88 | 0 | 61 | |||||||||
| 9 Mar | 11378.00 | 498.85 | -352.35 | 35.07 | 88 | 55 | 61 | |||||||||
| 6 Mar | 11987.00 | 851.2 | -83.35 | - | 0 | 0 | 6 | |||||||||
| 5 Mar | 12288.00 | 851.2 | -83.35 | - | 6 | 6 | 0 | |||||||||
| 4 Mar | 12107.00 | 851.2 | -83.35 | 18.3 | 6 | 0 | 0 | |||||||||
| 2 Mar | 12521.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 12677.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 12937.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 13041.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 12960.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 12976.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 12766.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 12688.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 13052.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 12984.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 12981.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 12963.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 13029.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 12969.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 13023.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 13048.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 12722.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 12773.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 12806.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 12590.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 12535.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 12284.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 12694.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 12717.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 12767.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 12589.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 12369.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 12364.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 12231.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 12059.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 12297.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 12378.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 12255.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 12044.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 12098.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 11937.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 12064.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 12184.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 12204.00 | 934.55 | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 12087.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 11899.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 11901.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 11784.00 | 934.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 11200 expiring on 30MAR2026
Delta for 11200 CE is 0.29
Historical price for 11200 CE is as follows
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 80.05, which was 6.05 higher than the previous day. The implied volatity was 24.3, the open interest changed by -37 which decreased total open position to 1364
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 81, which was -128.8 lower than the previous day. The implied volatity was 26.34, the open interest changed by 83 which increased total open position to 1400
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 200, which was 20.8 higher than the previous day. The implied volatity was 20.66, the open interest changed by 41 which increased total open position to 1320
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 177.8, which was -47.85 lower than the previous day. The implied volatity was 23.58, the open interest changed by 4 which increased total open position to 1275
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 210.35, which was 97.1 higher than the previous day. The implied volatity was 27.9, the open interest changed by 1004 which increased total open position to 1273
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 131.4, which was -166.85 lower than the previous day. The implied volatity was 30.97, the open interest changed by 6 which increased total open position to 270
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 297.45, which was -201.4 lower than the previous day. The implied volatity was 31.51, the open interest changed by 210 which increased total open position to 271
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 498.85, which was 6.3 higher than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 61
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 498.85, which was -352.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 498.85, which was -352.35 lower than the previous day. The implied volatity was 35.07, the open interest changed by 55 which increased total open position to 61
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 851.2, which was -83.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 851.2, which was -83.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 4 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 851.2, which was -83.35 lower than the previous day. The implied volatity was 18.3, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ULTRACEMCO was trading at 12960.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ULTRACEMCO was trading at 12976.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ULTRACEMCO was trading at 12766.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ULTRACEMCO was trading at 12688.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ULTRACEMCO was trading at 13052.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ULTRACEMCO was trading at 12984.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ULTRACEMCO was trading at 12981.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ULTRACEMCO was trading at 12963.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ULTRACEMCO was trading at 13029.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ULTRACEMCO was trading at 12969.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ULTRACEMCO was trading at 13023.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ULTRACEMCO was trading at 13048.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ULTRACEMCO was trading at 12722.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ULTRACEMCO was trading at 12773.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ULTRACEMCO was trading at 12806.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ULTRACEMCO was trading at 12590.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ULTRACEMCO was trading at 12535.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ULTRACEMCO was trading at 12284.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ULTRACEMCO was trading at 12694.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ULTRACEMCO was trading at 12717.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ULTRACEMCO was trading at 12767.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ULTRACEMCO was trading at 12589.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ULTRACEMCO was trading at 12369.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan ULTRACEMCO was trading at 12364.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ULTRACEMCO was trading at 12231.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ULTRACEMCO was trading at 12059.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ULTRACEMCO was trading at 12297.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ULTRACEMCO was trading at 12378.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ULTRACEMCO was trading at 12255.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ULTRACEMCO was trading at 12044.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ULTRACEMCO was trading at 12098.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ULTRACEMCO was trading at 11937.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ULTRACEMCO was trading at 12064.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ULTRACEMCO was trading at 12184.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ULTRACEMCO was trading at 12204.00. The strike last trading price was 934.55, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ULTRACEMCO was trading at 12087.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ULTRACEMCO was trading at 11899.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ULTRACEMCO was trading at 11901.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ULTRACEMCO was trading at 11784.00. The strike last trading price was 934.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ULTRACEMCO 30MAR2026 11200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 6.41
Theta: -6.45
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 10934.00 | 344.3 | -104.85 | 26.81 | 91 | -15 | 291 |
| 19 Mar | 10814.00 | 402 | 226.25 | 27.08 | 580 | -125 | 312 |
| 18 Mar | 11247.00 | 183 | -87.8 | 26.24 | 1,594 | 324 | 437 |
| 17 Mar | 11116.00 | 282.15 | -53.55 | 31.13 | 225 | -4 | 117 |
| 16 Mar | 11099.00 | 338.4 | -325 | 34.95 | 178 | 13 | 117 |
| 13 Mar | 10616.00 | 663.1 | 299.85 | 45.8 | 174 | -23 | 105 |
| 12 Mar | 11089.00 | 362 | 137.25 | 35.34 | 1,241 | -95 | 128 |
| 11 Mar | 11462.00 | 231.9 | 88.6 | 35.56 | 471 | 82 | 222 |
| 10 Mar | 11654.00 | 141.5 | -130.45 | 31.71 | 118 | 20 | 139 |
| 9 Mar | 11378.00 | 268.7 | 192.25 | 34.32 | 317 | 74 | 118 |
| 6 Mar | 11987.00 | 83.25 | 41.4 | 30.69 | 40 | 11 | 44 |
| 5 Mar | 12288.00 | 43.85 | 33.1 | 29.36 | 53 | 31 | 33 |
| 4 Mar | 12107.00 | 10.75 | -29.35 | - | 0 | 0 | 2 |
| 2 Mar | 12521.00 | 10.75 | -29.35 | - | 0 | 0 | 0 |
| 27 Feb | 12677.00 | 10.75 | -29.35 | - | 0 | 0 | 2 |
| 26 Feb | 12937.00 | 10.75 | -29.35 | - | 0 | 0 | 2 |
| 25 Feb | 13041.00 | 10.75 | -29.35 | - | 0 | 0 | 2 |
| 24 Feb | 12960.00 | 10.75 | -29.35 | - | 0 | 0 | 2 |
| 23 Feb | 12976.00 | 10.75 | -29.35 | - | 0 | 0 | 2 |
| 20 Feb | 12766.00 | 10.75 | -29.35 | - | 0 | 0 | 2 |
| 19 Feb | 12688.00 | 10.75 | -29.35 | 22.08 | 1 | 0 | 1 |
| 18 Feb | 13052.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 17 Feb | 12984.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 16 Feb | 12981.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 13 Feb | 12963.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 12 Feb | 13029.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 11 Feb | 12969.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 10 Feb | 13023.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 9 Feb | 13048.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 6 Feb | 12722.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 5 Feb | 12773.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 4 Feb | 12806.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 3 Feb | 12590.00 | 40.1 | -9.9 | - | 0 | 0 | 1 |
| 2 Feb | 12535.00 | 40.1 | -9.9 | 23.52 | 7 | 0 | 1 |
| 1 Feb | 12284.00 | 50 | -37.8 | - | 0 | 0 | 1 |
| 30 Jan | 12694.00 | 50 | -37.8 | - | 0 | 0 | 1 |
| 29 Jan | 12717.00 | 50 | -37.8 | - | 0 | 0 | 1 |
| 28 Jan | 12767.00 | 50 | -37.8 | - | 0 | 0 | 1 |
| 27 Jan | 12589.00 | 50 | -37.8 | - | 0 | 0 | 1 |
| 23 Jan | 12369.00 | 50 | -37.8 | 21.23 | 1 | 0 | 1 |
| 22 Jan | 12364.00 | 87.8 | -175.95 | - | 0 | 0 | 1 |
| 21 Jan | 12231.00 | 87.8 | -175.95 | - | 0 | 0 | 1 |
| 20 Jan | 12059.00 | 87.8 | -175.95 | - | 0 | 0 | 1 |
| 19 Jan | 12297.00 | 87.8 | -175.95 | - | 0 | 0 | 1 |
| 16 Jan | 12378.00 | 87.8 | -175.95 | - | 0 | 0 | 1 |
| 14 Jan | 12255.00 | 263.75 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 12044.00 | 263.75 | 0 | 4.75 | 0 | 0 | 0 |
| 12 Jan | 12098.00 | 263.75 | 0 | 4.24 | 0 | 0 | 0 |
| 9 Jan | 11937.00 | 263.75 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 12064.00 | 263.75 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 12184.00 | 263.75 | 0 | 5.18 | 0 | 0 | 0 |
| 6 Jan | 12204.00 | 263.75 | - | - | 0 | 0 | 0 |
| 5 Jan | 12087.00 | 263.75 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 11899.00 | 263.75 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 11901.00 | 263.75 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 11784.00 | 263.75 | 0 | - | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 11200 expiring on 30MAR2026
Delta for 11200 PE is -0.69
Historical price for 11200 PE is as follows
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 344.3, which was -104.85 lower than the previous day. The implied volatity was 26.81, the open interest changed by -15 which decreased total open position to 291
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 402, which was 226.25 higher than the previous day. The implied volatity was 27.08, the open interest changed by -125 which decreased total open position to 312
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 183, which was -87.8 lower than the previous day. The implied volatity was 26.24, the open interest changed by 324 which increased total open position to 437
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 282.15, which was -53.55 lower than the previous day. The implied volatity was 31.13, the open interest changed by -4 which decreased total open position to 117
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 338.4, which was -325 lower than the previous day. The implied volatity was 34.95, the open interest changed by 13 which increased total open position to 117
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 663.1, which was 299.85 higher than the previous day. The implied volatity was 45.8, the open interest changed by -23 which decreased total open position to 105
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 362, which was 137.25 higher than the previous day. The implied volatity was 35.34, the open interest changed by -95 which decreased total open position to 128
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 231.9, which was 88.6 higher than the previous day. The implied volatity was 35.56, the open interest changed by 82 which increased total open position to 222
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 141.5, which was -130.45 lower than the previous day. The implied volatity was 31.71, the open interest changed by 20 which increased total open position to 139
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 268.7, which was 192.25 higher than the previous day. The implied volatity was 34.32, the open interest changed by 74 which increased total open position to 118
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 83.25, which was 41.4 higher than the previous day. The implied volatity was 30.69, the open interest changed by 11 which increased total open position to 44
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 43.85, which was 33.1 higher than the previous day. The implied volatity was 29.36, the open interest changed by 31 which increased total open position to 33
On 4 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 10.75, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 10.75, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 10.75, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 10.75, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was 10.75, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb ULTRACEMCO was trading at 12960.00. The strike last trading price was 10.75, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb ULTRACEMCO was trading at 12976.00. The strike last trading price was 10.75, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb ULTRACEMCO was trading at 12766.00. The strike last trading price was 10.75, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb ULTRACEMCO was trading at 12688.00. The strike last trading price was 10.75, which was -29.35 lower than the previous day. The implied volatity was 22.08, the open interest changed by 0 which decreased total open position to 1
On 18 Feb ULTRACEMCO was trading at 13052.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb ULTRACEMCO was trading at 12984.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb ULTRACEMCO was trading at 12981.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb ULTRACEMCO was trading at 12963.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb ULTRACEMCO was trading at 13029.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb ULTRACEMCO was trading at 12969.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb ULTRACEMCO was trading at 13023.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb ULTRACEMCO was trading at 13048.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb ULTRACEMCO was trading at 12722.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb ULTRACEMCO was trading at 12773.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb ULTRACEMCO was trading at 12806.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb ULTRACEMCO was trading at 12590.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb ULTRACEMCO was trading at 12535.00. The strike last trading price was 40.1, which was -9.9 lower than the previous day. The implied volatity was 23.52, the open interest changed by 0 which decreased total open position to 1
On 1 Feb ULTRACEMCO was trading at 12284.00. The strike last trading price was 50, which was -37.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan ULTRACEMCO was trading at 12694.00. The strike last trading price was 50, which was -37.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan ULTRACEMCO was trading at 12717.00. The strike last trading price was 50, which was -37.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Jan ULTRACEMCO was trading at 12767.00. The strike last trading price was 50, which was -37.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Jan ULTRACEMCO was trading at 12589.00. The strike last trading price was 50, which was -37.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan ULTRACEMCO was trading at 12369.00. The strike last trading price was 50, which was -37.8 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 1
On 22 Jan ULTRACEMCO was trading at 12364.00. The strike last trading price was 87.8, which was -175.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan ULTRACEMCO was trading at 12231.00. The strike last trading price was 87.8, which was -175.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan ULTRACEMCO was trading at 12059.00. The strike last trading price was 87.8, which was -175.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan ULTRACEMCO was trading at 12297.00. The strike last trading price was 87.8, which was -175.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan ULTRACEMCO was trading at 12378.00. The strike last trading price was 87.8, which was -175.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan ULTRACEMCO was trading at 12255.00. The strike last trading price was 263.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ULTRACEMCO was trading at 12044.00. The strike last trading price was 263.75, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ULTRACEMCO was trading at 12098.00. The strike last trading price was 263.75, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ULTRACEMCO was trading at 11937.00. The strike last trading price was 263.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ULTRACEMCO was trading at 12064.00. The strike last trading price was 263.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ULTRACEMCO was trading at 12184.00. The strike last trading price was 263.75, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ULTRACEMCO was trading at 12204.00. The strike last trading price was 263.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ULTRACEMCO was trading at 12087.00. The strike last trading price was 263.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ULTRACEMCO was trading at 11899.00. The strike last trading price was 263.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ULTRACEMCO was trading at 11901.00. The strike last trading price was 263.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ULTRACEMCO was trading at 11784.00. The strike last trading price was 263.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
