ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
20 Dec 2024 04:11 PM IST
| ULTRACEMCO 26DEC2024 11200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 11422.80 | 265.75 | -210.30 | - | 237 | -53 | 708 | |||
| 19 Dec | 11670.80 | 476.05 | -126.35 | 24.93 | 59 | -46 | 762 | |||
| 18 Dec | 11763.95 | 602.4 | -34.05 | 24.59 | 42 | -18 | 808 | |||
| 17 Dec | 11774.95 | 636.45 | -162.95 | 30.80 | 108 | -51 | 827 | |||
| 16 Dec | 11942.50 | 799.4 | -126.90 | 31.56 | 12 | -4 | 879 | |||
| 13 Dec | 12083.90 | 926.3 | 220.50 | 21.22 | 11 | -3 | 884 | |||
| 12 Dec | 11856.95 | 705.8 | -61.05 | 30.28 | 8 | -2 | 887 | |||
| 11 Dec | 11898.50 | 766.85 | 142.50 | 27.40 | 31 | -21 | 889 | |||
| 10 Dec | 11745.80 | 624.35 | -45.70 | 17.98 | 35 | -9 | 913 | |||
| 9 Dec | 11814.80 | 670.05 | -79.45 | 20.15 | 141 | -11 | 926 | |||
| 6 Dec | 11848.50 | 749.5 | -45.65 | 21.64 | 86 | 15 | 937 | |||
| 5 Dec | 11932.80 | 795.15 | 123.75 | 17.57 | 138 | 15 | 921 | |||
| 4 Dec | 11766.80 | 671.4 | -49.60 | 22.37 | 34 | 8 | 906 | |||
| 3 Dec | 11852.35 | 721 | 141.45 | - | 93 | -18 | 896 | |||
| 2 Dec | 11648.55 | 579.55 | 316.35 | 21.61 | 2,249 | -66 | 913 | |||
| 29 Nov | 11202.15 | 263.2 | 17.70 | 18.69 | 4,338 | 367 | 983 | |||
| 28 Nov | 10997.80 | 245.5 | -38.25 | 21.96 | 1,644 | 290 | 625 | |||
| 27 Nov | 11139.90 | 283.75 | 9.55 | 20.67 | 1,396 | 82 | 336 | |||
| 26 Nov | 11121.05 | 274.2 | -232.80 | 21.48 | 605 | 197 | 252 | |||
| 25 Nov | 11457.45 | 507 | 117.00 | 22.02 | 46 | 36 | 55 | |||
| 22 Nov | 11375.30 | 390 | 166.25 | 20.20 | 228 | 29 | 48 | |||
|
|
||||||||||
| 21 Nov | 10954.85 | 223.75 | 103.75 | 21.19 | 3 | 1 | 17 | |||
| 20 Nov | 10769.55 | 120 | 0.00 | 18.17 | 7 | 6 | 15 | |||
| 19 Nov | 10769.55 | 120 | -340.00 | 18.17 | 7 | 5 | 15 | |||
| 18 Nov | 10630.90 | 460 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 10782.20 | 460 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 10892.00 | 460 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 11176.35 | 460 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 11001.85 | 460 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 11145.80 | 460 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 11065.65 | 460 | 0.00 | - | 0 | 2 | 0 | |||
| 30 Oct | 11205.10 | 460 | 130.00 | - | 2 | 0 | 8 | |||
| 29 Oct | 11112.10 | 330 | -20.00 | - | 4 | 0 | 4 | |||
| 28 Oct | 11092.60 | 350 | 0.00 | - | 0 | 4 | 0 | |||
| 25 Oct | 10995.20 | 350 | -944.45 | - | 4 | 2 | 2 | |||
| 24 Oct | 11043.60 | 1294.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 10753.05 | 1294.45 | 1294.45 | - | 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 11200 expiring on 26DEC2024
Delta for 11200 CE is -
Historical price for 11200 CE is as follows
On 20 Dec ULTRACEMCO was trading at 11422.80. The strike last trading price was 265.75, which was -210.30 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 708
On 19 Dec ULTRACEMCO was trading at 11670.80. The strike last trading price was 476.05, which was -126.35 lower than the previous day. The implied volatity was 24.93, the open interest changed by -46 which decreased total open position to 762
On 18 Dec ULTRACEMCO was trading at 11763.95. The strike last trading price was 602.4, which was -34.05 lower than the previous day. The implied volatity was 24.59, the open interest changed by -18 which decreased total open position to 808
On 17 Dec ULTRACEMCO was trading at 11774.95. The strike last trading price was 636.45, which was -162.95 lower than the previous day. The implied volatity was 30.80, the open interest changed by -51 which decreased total open position to 827
On 16 Dec ULTRACEMCO was trading at 11942.50. The strike last trading price was 799.4, which was -126.90 lower than the previous day. The implied volatity was 31.56, the open interest changed by -4 which decreased total open position to 879
On 13 Dec ULTRACEMCO was trading at 12083.90. The strike last trading price was 926.3, which was 220.50 higher than the previous day. The implied volatity was 21.22, the open interest changed by -3 which decreased total open position to 884
On 12 Dec ULTRACEMCO was trading at 11856.95. The strike last trading price was 705.8, which was -61.05 lower than the previous day. The implied volatity was 30.28, the open interest changed by -2 which decreased total open position to 887
On 11 Dec ULTRACEMCO was trading at 11898.50. The strike last trading price was 766.85, which was 142.50 higher than the previous day. The implied volatity was 27.40, the open interest changed by -21 which decreased total open position to 889
On 10 Dec ULTRACEMCO was trading at 11745.80. The strike last trading price was 624.35, which was -45.70 lower than the previous day. The implied volatity was 17.98, the open interest changed by -9 which decreased total open position to 913
On 9 Dec ULTRACEMCO was trading at 11814.80. The strike last trading price was 670.05, which was -79.45 lower than the previous day. The implied volatity was 20.15, the open interest changed by -11 which decreased total open position to 926
On 6 Dec ULTRACEMCO was trading at 11848.50. The strike last trading price was 749.5, which was -45.65 lower than the previous day. The implied volatity was 21.64, the open interest changed by 15 which increased total open position to 937
On 5 Dec ULTRACEMCO was trading at 11932.80. The strike last trading price was 795.15, which was 123.75 higher than the previous day. The implied volatity was 17.57, the open interest changed by 15 which increased total open position to 921
On 4 Dec ULTRACEMCO was trading at 11766.80. The strike last trading price was 671.4, which was -49.60 lower than the previous day. The implied volatity was 22.37, the open interest changed by 8 which increased total open position to 906
On 3 Dec ULTRACEMCO was trading at 11852.35. The strike last trading price was 721, which was 141.45 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 896
On 2 Dec ULTRACEMCO was trading at 11648.55. The strike last trading price was 579.55, which was 316.35 higher than the previous day. The implied volatity was 21.61, the open interest changed by -66 which decreased total open position to 913
On 29 Nov ULTRACEMCO was trading at 11202.15. The strike last trading price was 263.2, which was 17.70 higher than the previous day. The implied volatity was 18.69, the open interest changed by 367 which increased total open position to 983
On 28 Nov ULTRACEMCO was trading at 10997.80. The strike last trading price was 245.5, which was -38.25 lower than the previous day. The implied volatity was 21.96, the open interest changed by 290 which increased total open position to 625
On 27 Nov ULTRACEMCO was trading at 11139.90. The strike last trading price was 283.75, which was 9.55 higher than the previous day. The implied volatity was 20.67, the open interest changed by 82 which increased total open position to 336
On 26 Nov ULTRACEMCO was trading at 11121.05. The strike last trading price was 274.2, which was -232.80 lower than the previous day. The implied volatity was 21.48, the open interest changed by 197 which increased total open position to 252
On 25 Nov ULTRACEMCO was trading at 11457.45. The strike last trading price was 507, which was 117.00 higher than the previous day. The implied volatity was 22.02, the open interest changed by 36 which increased total open position to 55
On 22 Nov ULTRACEMCO was trading at 11375.30. The strike last trading price was 390, which was 166.25 higher than the previous day. The implied volatity was 20.20, the open interest changed by 29 which increased total open position to 48
On 21 Nov ULTRACEMCO was trading at 10954.85. The strike last trading price was 223.75, which was 103.75 higher than the previous day. The implied volatity was 21.19, the open interest changed by 1 which increased total open position to 17
On 20 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was 18.17, the open interest changed by 6 which increased total open position to 15
On 19 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 120, which was -340.00 lower than the previous day. The implied volatity was 18.17, the open interest changed by 5 which increased total open position to 15
On 18 Nov ULTRACEMCO was trading at 10630.90. The strike last trading price was 460, 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 460, 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 12 Nov ULTRACEMCO was trading at 10892.00. The strike last trading price was 460, 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 5 Nov ULTRACEMCO was trading at 11176.35. The strike last trading price was 460, 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 4 Nov ULTRACEMCO was trading at 11001.85. The strike last trading price was 460, 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 1 Nov ULTRACEMCO was trading at 11145.80. The strike last trading price was 460, 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 31 Oct ULTRACEMCO was trading at 11065.65. The strike last trading price was 460, 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 Oct ULTRACEMCO was trading at 11205.10. The strike last trading price was 460, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ULTRACEMCO was trading at 11112.10. The strike last trading price was 330, which was -20.00 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 350, 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 25 Oct ULTRACEMCO was trading at 10995.20. The strike last trading price was 350, which was -944.45 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 1294.45, 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 1294.45, which was 1294.45 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 11200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 4.16
Theta: -7.57
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 11422.80 | 40.5 | 16.55 | 23.71 | 4,040 | -214 | 966 |
| 19 Dec | 11670.80 | 23.95 | 0.60 | 24.73 | 1,492 | 137 | 1,183 |
| 18 Dec | 11763.95 | 23.35 | -2.40 | 27.54 | 960 | -22 | 1,045 |
| 17 Dec | 11774.95 | 25.75 | 6.25 | 26.99 | 1,028 | -92 | 1,068 |
| 16 Dec | 11942.50 | 19.5 | 1.30 | 28.55 | 965 | -53 | 1,158 |
| 13 Dec | 12083.90 | 18.2 | -12.30 | 28.11 | 1,624 | -32 | 1,209 |
| 12 Dec | 11856.95 | 30.5 | -3.60 | 23.94 | 633 | -19 | 1,242 |
| 11 Dec | 11898.50 | 34.1 | -8.75 | 25.96 | 1,927 | 67 | 1,262 |
| 10 Dec | 11745.80 | 42.85 | -6.45 | 24.00 | 856 | 33 | 1,200 |
| 9 Dec | 11814.80 | 49.3 | 6.45 | 25.37 | 886 | 38 | 1,169 |
| 6 Dec | 11848.50 | 42.85 | -1.15 | 23.95 | 762 | -107 | 1,130 |
| 5 Dec | 11932.80 | 44 | -16.70 | 24.96 | 1,714 | 140 | 1,239 |
| 4 Dec | 11766.80 | 60.7 | 2.70 | 23.31 | 1,250 | -110 | 1,099 |
| 3 Dec | 11852.35 | 58 | -39.20 | 24.96 | 2,244 | 117 | 1,209 |
| 2 Dec | 11648.55 | 97.2 | -134.45 | 24.05 | 5,068 | 667 | 1,097 |
| 29 Nov | 11202.15 | 231.65 | -71.30 | 21.94 | 1,239 | 274 | 438 |
| 28 Nov | 10997.80 | 302.95 | 64.25 | 22.70 | 327 | 6 | 170 |
| 27 Nov | 11139.90 | 238.7 | -36.30 | 20.95 | 270 | 22 | 164 |
| 26 Nov | 11121.05 | 275 | 121.80 | 21.75 | 485 | 51 | 141 |
| 25 Nov | 11457.45 | 153.2 | -51.40 | 22.94 | 176 | 89 | 89 |
| 22 Nov | 11375.30 | 204.6 | -22.85 | 21.70 | 67 | 35 | 35 |
| 21 Nov | 10954.85 | 227.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 10769.55 | 227.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 10769.55 | 227.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 10630.90 | 227.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 10782.20 | 227.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 10892.00 | 227.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 11176.35 | 227.45 | 0.00 | 0.90 | 0 | 0 | 0 |
| 4 Nov | 11001.85 | 227.45 | 227.45 | 0.23 | 0 | 0 | 0 |
| 1 Nov | 11145.80 | 0 | 0.00 | 0.64 | 0 | 0 | 0 |
| 31 Oct | 11065.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 11205.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 11112.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 11092.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 10995.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 11043.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 10753.05 | 0 | 0.00 | - | 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 11200 expiring on 26DEC2024
Delta for 11200 PE is -0.20
Historical price for 11200 PE is as follows
On 20 Dec ULTRACEMCO was trading at 11422.80. The strike last trading price was 40.5, which was 16.55 higher than the previous day. The implied volatity was 23.71, the open interest changed by -214 which decreased total open position to 966
On 19 Dec ULTRACEMCO was trading at 11670.80. The strike last trading price was 23.95, which was 0.60 higher than the previous day. The implied volatity was 24.73, the open interest changed by 137 which increased total open position to 1183
On 18 Dec ULTRACEMCO was trading at 11763.95. The strike last trading price was 23.35, which was -2.40 lower than the previous day. The implied volatity was 27.54, the open interest changed by -22 which decreased total open position to 1045
On 17 Dec ULTRACEMCO was trading at 11774.95. The strike last trading price was 25.75, which was 6.25 higher than the previous day. The implied volatity was 26.99, the open interest changed by -92 which decreased total open position to 1068
On 16 Dec ULTRACEMCO was trading at 11942.50. The strike last trading price was 19.5, which was 1.30 higher than the previous day. The implied volatity was 28.55, the open interest changed by -53 which decreased total open position to 1158
On 13 Dec ULTRACEMCO was trading at 12083.90. The strike last trading price was 18.2, which was -12.30 lower than the previous day. The implied volatity was 28.11, the open interest changed by -32 which decreased total open position to 1209
On 12 Dec ULTRACEMCO was trading at 11856.95. The strike last trading price was 30.5, which was -3.60 lower than the previous day. The implied volatity was 23.94, the open interest changed by -19 which decreased total open position to 1242
On 11 Dec ULTRACEMCO was trading at 11898.50. The strike last trading price was 34.1, which was -8.75 lower than the previous day. The implied volatity was 25.96, the open interest changed by 67 which increased total open position to 1262
On 10 Dec ULTRACEMCO was trading at 11745.80. The strike last trading price was 42.85, which was -6.45 lower than the previous day. The implied volatity was 24.00, the open interest changed by 33 which increased total open position to 1200
On 9 Dec ULTRACEMCO was trading at 11814.80. The strike last trading price was 49.3, which was 6.45 higher than the previous day. The implied volatity was 25.37, the open interest changed by 38 which increased total open position to 1169
On 6 Dec ULTRACEMCO was trading at 11848.50. The strike last trading price was 42.85, which was -1.15 lower than the previous day. The implied volatity was 23.95, the open interest changed by -107 which decreased total open position to 1130
On 5 Dec ULTRACEMCO was trading at 11932.80. The strike last trading price was 44, which was -16.70 lower than the previous day. The implied volatity was 24.96, the open interest changed by 140 which increased total open position to 1239
On 4 Dec ULTRACEMCO was trading at 11766.80. The strike last trading price was 60.7, which was 2.70 higher than the previous day. The implied volatity was 23.31, the open interest changed by -110 which decreased total open position to 1099
On 3 Dec ULTRACEMCO was trading at 11852.35. The strike last trading price was 58, which was -39.20 lower than the previous day. The implied volatity was 24.96, the open interest changed by 117 which increased total open position to 1209
On 2 Dec ULTRACEMCO was trading at 11648.55. The strike last trading price was 97.2, which was -134.45 lower than the previous day. The implied volatity was 24.05, the open interest changed by 667 which increased total open position to 1097
On 29 Nov ULTRACEMCO was trading at 11202.15. The strike last trading price was 231.65, which was -71.30 lower than the previous day. The implied volatity was 21.94, the open interest changed by 274 which increased total open position to 438
On 28 Nov ULTRACEMCO was trading at 10997.80. The strike last trading price was 302.95, which was 64.25 higher than the previous day. The implied volatity was 22.70, the open interest changed by 6 which increased total open position to 170
On 27 Nov ULTRACEMCO was trading at 11139.90. The strike last trading price was 238.7, which was -36.30 lower than the previous day. The implied volatity was 20.95, the open interest changed by 22 which increased total open position to 164
On 26 Nov ULTRACEMCO was trading at 11121.05. The strike last trading price was 275, which was 121.80 higher than the previous day. The implied volatity was 21.75, the open interest changed by 51 which increased total open position to 141
On 25 Nov ULTRACEMCO was trading at 11457.45. The strike last trading price was 153.2, which was -51.40 lower than the previous day. The implied volatity was 22.94, the open interest changed by 89 which increased total open position to 89
On 22 Nov ULTRACEMCO was trading at 11375.30. The strike last trading price was 204.6, which was -22.85 lower than the previous day. The implied volatity was 21.70, the open interest changed by 35 which increased total open position to 35
On 21 Nov ULTRACEMCO was trading at 10954.85. The strike last trading price was 227.45, 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 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 227.45, 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 Nov ULTRACEMCO was trading at 10769.55. The strike last trading price was 227.45, 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 Nov ULTRACEMCO was trading at 10630.90. The strike last trading price was 227.45, 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 Nov ULTRACEMCO was trading at 10782.20. The strike last trading price was 227.45, 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 Nov ULTRACEMCO was trading at 10892.00. The strike last trading price was 227.45, 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 227.45, which was 0.00 lower than the previous day. The implied volatity was 0.90, 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 227.45, which was 227.45 higher than the previous day. The implied volatity was 0.23, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.64, 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 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 Oct ULTRACEMCO was trading at 11205.10. 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 29 Oct ULTRACEMCO was trading at 11112.10. 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 28 Oct ULTRACEMCO was trading at 11092.60. 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 25 Oct ULTRACEMCO was trading at 10995.20. 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 24 Oct ULTRACEMCO was trading at 11043.60. 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 23 Oct ULTRACEMCO was trading at 10753.05. 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 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
