Historical option data for ULTRACEMCO
05 Jun 2026 12:14 PM IST
| ULTRACEMCO 30-Jun-2026 (25d) 11300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.11
Theta: -5.84
Gamma: 0.00052
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 10969.00 | 165 | -17 (-9.34%) | 24.77 | 351 | 58 | 796 | |||||||||
| 4 Jun | 10997.00 | 183.6 | -45.4 (-19.83%) | 24.64 | 1,120 | 303 | 740 | |||||||||
| 3 Jun | 11101.00 | 221.35 | -31.65 (-12.51%) | 24.7 | 1,009 | 196 | 437 | |||||||||
| 2 Jun | 11165.00 | 259.85 | -36.15 (-12.21%) | 23.89 | 614 | 129 | 244 | |||||||||
| 1 Jun | 11232.00 | 302.85 | -277.15 (-47.78%) | 23.29 | 171 | 84 | 113 | |||||||||
| 29 May | 11482.00 | 580.25 | 0.25 (0.04%) | - | 28 | 0 | 29 | |||||||||
| 27 May | 11689.00 | 580.25 | 25.25 (4.55%) | 22.18 | 28 | 2 | 29 | |||||||||
| 26 May | 11623.00 | 555 | -98 (-15.01%) | 23.83 | 7 | 1 | 27 | |||||||||
| 25 May | 11726.00 | 660 | 93 (16.40%) | 24.78 | 3 | 0 | 26 | |||||||||
| 22 May | 11569.00 | 566.95 | 60.95 (12.05%) | 25.56 | 14 | -5 | 28 | |||||||||
| 21 May | 11474.00 | 497.25 | 7.25 (1.48%) | 23 | 11 | -3 | 33 | |||||||||
| 20 May | 11409.00 | 490 | -7 (-1.41%) | 25.18 | 105 | 30 | 36 | |||||||||
| 19 May | 11368.00 | 497.45 | -72.55 (-12.73%) | 26.61 | 4 | 2 | 5 | |||||||||
| 18 May | 11561.00 | 570 | -368 (-39.23%) | 24.06 | 3 | 1 | 1 | |||||||||
| 15 May | 11487.00 | 0 | -937.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 11692.00 | 0 | -937.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 11573.00 | 0 | -937.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 11516.00 | 0 | -937.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 11866.00 | 0 | -937.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 11950.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 12146.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 12093.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 11963.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 11758.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 11586.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 11300 expiring on 30JUN2026
Delta for 11300 CE is 0.35
Historical price for 11300 CE is as follows
On 5 Jun ULTRACEMCO was trading at 10969.00. The strike last trading price was 165, which was -17 lower than the previous day. The implied volatity was 24.77, the open interest changed by 58 which increased total open position to 796
On 4 Jun ULTRACEMCO was trading at 10997.00. The strike last trading price was 183.6, which was -45.4 lower than the previous day. The implied volatity was 24.64, the open interest changed by 303 which increased total open position to 740
On 3 Jun ULTRACEMCO was trading at 11101.00. The strike last trading price was 221.35, which was -31.65 lower than the previous day. The implied volatity was 24.7, the open interest changed by 196 which increased total open position to 437
On 2 Jun ULTRACEMCO was trading at 11165.00. The strike last trading price was 259.85, which was -36.15 lower than the previous day. The implied volatity was 23.89, the open interest changed by 129 which increased total open position to 244
On 1 Jun ULTRACEMCO was trading at 11232.00. The strike last trading price was 302.85, which was -277.15 lower than the previous day. The implied volatity was 23.29, the open interest changed by 84 which increased total open position to 113
On 29 May ULTRACEMCO was trading at 11482.00. The strike last trading price was 580.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 27 May ULTRACEMCO was trading at 11689.00. The strike last trading price was 580.25, which was 25.25 higher than the previous day. The implied volatity was 22.18, the open interest changed by 2 which increased total open position to 29
On 26 May ULTRACEMCO was trading at 11623.00. The strike last trading price was 555, which was -98 lower than the previous day. The implied volatity was 23.83, the open interest changed by 1 which increased total open position to 27
On 25 May ULTRACEMCO was trading at 11726.00. The strike last trading price was 660, which was 93 higher than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 26
On 22 May ULTRACEMCO was trading at 11569.00. The strike last trading price was 566.95, which was 60.95 higher than the previous day. The implied volatity was 25.56, the open interest changed by -5 which decreased total open position to 28
On 21 May ULTRACEMCO was trading at 11474.00. The strike last trading price was 497.25, which was 7.25 higher than the previous day. The implied volatity was 23, the open interest changed by -3 which decreased total open position to 33
On 20 May ULTRACEMCO was trading at 11409.00. The strike last trading price was 490, which was -7 lower than the previous day. The implied volatity was 25.18, the open interest changed by 30 which increased total open position to 36
On 19 May ULTRACEMCO was trading at 11368.00. The strike last trading price was 497.45, which was -72.55 lower than the previous day. The implied volatity was 26.61, the open interest changed by 2 which increased total open position to 5
On 18 May ULTRACEMCO was trading at 11561.00. The strike last trading price was 570, which was -368 lower than the previous day. The implied volatity was 24.06, the open interest changed by 1 which increased total open position to 1
On 15 May ULTRACEMCO was trading at 11487.00. The strike last trading price was 0, which was -937.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ULTRACEMCO was trading at 11692.00. The strike last trading price was 0, which was -937.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ULTRACEMCO was trading at 11573.00. The strike last trading price was 0, which was -937.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ULTRACEMCO was trading at 11516.00. The strike last trading price was 0, which was -937.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ULTRACEMCO was trading at 11866.00. The strike last trading price was 0, which was -937.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ULTRACEMCO was trading at 11950.00. The strike last trading price was 0, 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 May ULTRACEMCO was trading at 12146.00. The strike last trading price was 0, 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 May ULTRACEMCO was trading at 12093.00. The strike last trading price was 0, 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 May ULTRACEMCO was trading at 11963.00. The strike last trading price was 0, 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 May ULTRACEMCO was trading at 11758.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 11586.00. The strike last trading price was 0, 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 30-Jun-2026 (25d) 11300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.1
Theta: -2.83
Gamma: 0.00063
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 10969.00 | 397.35 | 14 (3.65%) | 19.4 | 7 | -2 | 153 |
| 4 Jun | 10997.00 | 377.95 | 56.15 (17.45%) | 19.6 | 57 | -4 | 156 |
| 3 Jun | 11101.00 | 324.85 | 50.65 (18.47%) | 19.24 | 77 | 17 | 159 |
| 2 Jun | 11165.00 | 273.9 | 15.35 (5.94%) | 18.64 | 275 | 43 | 142 |
| 1 Jun | 11232.00 | 255 | 102.3 (66.99%) | 19.73 | 196 | 33 | 99 |
| 29 May | 11482.00 | 150 | 31.55 (26.64%) | 19.11 | 85 | 33 | 67 |
| 27 May | 11689.00 | 115.55 | -46.55 (-28.72%) | 20.31 | 92 | 9 | 34 |
| 26 May | 11623.00 | 162.1 | 24.2 (17.55%) | 21.77 | 20 | 11 | 23 |
| 25 May | 11726.00 | 137.05 | -65.15 (-32.22%) | 22.4 | 11 | -1 | 12 |
| 22 May | 11569.00 | 202.2 | -87.8 (-30.28%) | 23.34 | 3 | 1 | 13 |
| 21 May | 11474.00 | 290 | 290 (-8.75%) | 23.84 | 22 | 0 | 12 |
| 20 May | 11409.00 | 290 | -27.8 (-8.75%) | 23.84 | 22 | 3 | 12 |
| 19 May | 11368.00 | 319.35 | 47.85 (17.62%) | 24.74 | 9 | 1 | 7 |
| 18 May | 11561.00 | 271.5 | 70.5 (35.07%) | 25.72 | 5 | 0 | 1 |
| 15 May | 11487.00 | 201 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 11692.00 | 201 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 11573.00 | 201 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 11516.00 | 201 | -107.4 (-34.82%) | 19.94 | 1 | 1 | 1 |
| 11 May | 11866.00 | 0 | -308.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 11950.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 12146.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 12093.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 11963.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 11758.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 11586.00 | 0 | 0 | - | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 11300 expiring on 30JUN2026
Delta for 11300 PE is -0.68
Historical price for 11300 PE is as follows
On 5 Jun ULTRACEMCO was trading at 10969.00. The strike last trading price was 397.35, which was 14 higher than the previous day. The implied volatity was 19.4, the open interest changed by -2 which decreased total open position to 153
On 4 Jun ULTRACEMCO was trading at 10997.00. The strike last trading price was 377.95, which was 56.15 higher than the previous day. The implied volatity was 19.6, the open interest changed by -4 which decreased total open position to 156
On 3 Jun ULTRACEMCO was trading at 11101.00. The strike last trading price was 324.85, which was 50.65 higher than the previous day. The implied volatity was 19.24, the open interest changed by 17 which increased total open position to 159
On 2 Jun ULTRACEMCO was trading at 11165.00. The strike last trading price was 273.9, which was 15.35 higher than the previous day. The implied volatity was 18.64, the open interest changed by 43 which increased total open position to 142
On 1 Jun ULTRACEMCO was trading at 11232.00. The strike last trading price was 255, which was 102.3 higher than the previous day. The implied volatity was 19.73, the open interest changed by 33 which increased total open position to 99
On 29 May ULTRACEMCO was trading at 11482.00. The strike last trading price was 150, which was 31.55 higher than the previous day. The implied volatity was 19.11, the open interest changed by 33 which increased total open position to 67
On 27 May ULTRACEMCO was trading at 11689.00. The strike last trading price was 115.55, which was -46.55 lower than the previous day. The implied volatity was 20.31, the open interest changed by 9 which increased total open position to 34
On 26 May ULTRACEMCO was trading at 11623.00. The strike last trading price was 162.1, which was 24.2 higher than the previous day. The implied volatity was 21.77, the open interest changed by 11 which increased total open position to 23
On 25 May ULTRACEMCO was trading at 11726.00. The strike last trading price was 137.05, which was -65.15 lower than the previous day. The implied volatity was 22.4, the open interest changed by -1 which decreased total open position to 12
On 22 May ULTRACEMCO was trading at 11569.00. The strike last trading price was 202.2, which was -87.8 lower than the previous day. The implied volatity was 23.34, the open interest changed by 1 which increased total open position to 13
On 21 May ULTRACEMCO was trading at 11474.00. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 12
On 20 May ULTRACEMCO was trading at 11409.00. The strike last trading price was 290, which was -27.8 lower than the previous day. The implied volatity was 23.84, the open interest changed by 3 which increased total open position to 12
On 19 May ULTRACEMCO was trading at 11368.00. The strike last trading price was 319.35, which was 47.85 higher than the previous day. The implied volatity was 24.74, the open interest changed by 1 which increased total open position to 7
On 18 May ULTRACEMCO was trading at 11561.00. The strike last trading price was 271.5, which was 70.5 higher than the previous day. The implied volatity was 25.72, the open interest changed by 0 which decreased total open position to 1
On 15 May ULTRACEMCO was trading at 11487.00. The strike last trading price was 201, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May ULTRACEMCO was trading at 11692.00. The strike last trading price was 201, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May ULTRACEMCO was trading at 11573.00. The strike last trading price was 201, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May ULTRACEMCO was trading at 11516.00. The strike last trading price was 201, which was -107.4 lower than the previous day. The implied volatity was 19.94, the open interest changed by 1 which increased total open position to 1
On 11 May ULTRACEMCO was trading at 11866.00. The strike last trading price was 0, which was -308.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ULTRACEMCO was trading at 11950.00. The strike last trading price was 0, 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 May ULTRACEMCO was trading at 12146.00. The strike last trading price was 0, 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 May ULTRACEMCO was trading at 12093.00. The strike last trading price was 0, 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 May ULTRACEMCO was trading at 11963.00. The strike last trading price was 0, 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 May ULTRACEMCO was trading at 11758.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 11586.00. The strike last trading price was 0, 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
