ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
06 Sep 2024 04:11 PM IST
| ULTRACEMCO 11300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 11432.85 | 305.3 | -97.25 | 66,400 | -1,100 | 68,600 | ||||
|
|
||||||||||
| 5 Sept | 11542.65 | 402.55 | -32.85 | 21,000 | -500 | 69,700 | ||||
| 4 Sept | 11580.45 | 435.4 | 108.80 | 27,300 | -900 | 70,300 | ||||
| 3 Sept | 11460.80 | 326.6 | 6.60 | 55,500 | 300 | 71,300 | ||||
| 2 Sept | 11424.90 | 320 | 29.00 | 1,46,000 | -1,300 | 71,000 | ||||
| 30 Aug | 11301.90 | 291 | 40.95 | 3,00,800 | 29,000 | 73,200 | ||||
| 29 Aug | 11222.00 | 250.05 | -24.95 | 93,700 | 18,900 | 43,800 | ||||
| 28 Aug | 11234.80 | 275 | -52.20 | 31,500 | 10,100 | 24,800 | ||||
| 27 Aug | 11300.35 | 327.2 | -9.25 | 27,800 | 200 | 14,400 | ||||
| 26 Aug | 11337.10 | 336.45 | -31.60 | 16,700 | 5,600 | 13,700 | ||||
| 23 Aug | 11341.80 | 368.05 | 17.55 | 19,500 | 1,400 | 8,300 | ||||
| 22 Aug | 11309.40 | 350.5 | 51.50 | 11,300 | 2,500 | 6,800 | ||||
| 21 Aug | 11200.90 | 299 | -150.60 | 7,100 | 3,400 | 4,300 | ||||
| 20 Aug | 11349.70 | 449.6 | 137.05 | 200 | -100 | 900 | ||||
| 19 Aug | 11315.35 | 312.55 | 0.00 | 0 | 700 | 0 | ||||
| 16 Aug | 11295.70 | 312.55 | 82.55 | 1,200 | 600 | 900 | ||||
| 14 Aug | 11002.60 | 230 | -309.80 | 300 | 100 | 200 | ||||
| 13 Aug | 11271.20 | 539.8 | 0.00 | 0 | 100 | 0 | ||||
| 12 Aug | 11302.85 | 539.8 | -137.80 | 100 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 677.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 677.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 677.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 11325.30 | 677.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 677.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 11887.20 | 677.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 677.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 11873.80 | 677.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 11673.05 | 677.6 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 11300 expiring on 26SEP2024
Delta for 11300 CE is -
Historical price for 11300 CE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 305.3, which was -97.25 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 68600
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 402.55, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 69700
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 435.4, which was 108.80 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 70300
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 326.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 71300
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 320, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 71000
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 291, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 73200
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 250.05, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 43800
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 275, which was -52.20 lower than the previous day. The implied volatity was -, the open interest changed by 10100 which increased total open position to 24800
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 327.2, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 14400
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 336.45, which was -31.60 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 13700
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 368.05, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 8300
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 350.5, which was 51.50 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 6800
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 299, which was -150.60 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 4300
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 449.6, which was 137.05 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 900
On 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 312.55, 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 16 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 312.55, which was 82.55 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 14 Aug ULTRACEMCO was trading at 11002.60. The strike last trading price was 230, which was -309.80 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 200
On 13 Aug ULTRACEMCO was trading at 11271.20. The strike last trading price was 539.8, 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 12 Aug ULTRACEMCO was trading at 11302.85. The strike last trading price was 539.8, which was -137.80 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 677.6, 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 677.6, 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 677.6, 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 677.6, 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 677.6, 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 677.6, 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 677.6, 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 677.6, 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 677.6, 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 11300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 11432.85 | 157.7 | 40.70 | 1,66,200 | 2,100 | 46,700 |
| 5 Sept | 11542.65 | 117 | 25.00 | 1,67,200 | 4,500 | 44,700 |
| 4 Sept | 11580.45 | 92 | -46.00 | 72,600 | 14,000 | 41,000 |
| 3 Sept | 11460.80 | 138 | -19.30 | 64,500 | 4,700 | 27,000 |
| 2 Sept | 11424.90 | 157.3 | -31.15 | 1,10,200 | 10,000 | 23,800 |
| 30 Aug | 11301.90 | 188.45 | -65.25 | 59,800 | 5,400 | 14,000 |
| 29 Aug | 11222.00 | 253.7 | -21.40 | 16,400 | 4,600 | 8,700 |
| 28 Aug | 11234.80 | 275.1 | 34.45 | 12,300 | 700 | 4,000 |
| 27 Aug | 11300.35 | 240.65 | 21.10 | 10,500 | 1,100 | 3,300 |
| 26 Aug | 11337.10 | 219.55 | -5.35 | 3,000 | 1,300 | 2,200 |
| 23 Aug | 11341.80 | 224.9 | 0.90 | 300 | 0 | 800 |
| 22 Aug | 11309.40 | 224 | -76.00 | 1,000 | 700 | 800 |
| 21 Aug | 11200.90 | 300 | -94.80 | 100 | 0 | 0 |
| 20 Aug | 11349.70 | 394.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 394.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 394.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 394.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 11271.20 | 394.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 394.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 394.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 394.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 394.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 11325.30 | 394.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 394.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 11887.20 | 394.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 394.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 11873.80 | 394.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 11673.05 | 394.8 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 11300 expiring on 26SEP2024
Delta for 11300 PE is -
Historical price for 11300 PE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 157.7, which was 40.70 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 46700
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 117, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 44700
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 92, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 41000
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 138, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 27000
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 157.3, which was -31.15 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 23800
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 188.45, which was -65.25 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 14000
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 253.7, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 8700
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 275.1, which was 34.45 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4000
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 240.65, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3300
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 219.55, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 2200
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 224.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 224, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 800
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 300, which was -94.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 394.8, 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 394.8, 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 394.8, 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 394.8, 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 394.8, 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 394.8, 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 394.8, 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 394.8, 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 394.8, 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 394.8, 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 394.8, 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 394.8, 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 394.8, 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 394.8, 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 394.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0