ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Jan 2025 02:01 PM IST
ULTRACEMCO 30JAN2025 11400 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.44
Vega: 5.75
Theta: -13.44
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 11318.00 | 119.5 | -90.55 | 25.52 | 25,124 | -62 | 2,159 | |||
23 Jan | 11420.90 | 205.3 | 163.70 | 30.28 | 51,419 | 1,346 | 2,208 | |||
22 Jan | 10693.75 | 41.6 | -8.50 | 38.42 | 957 | 5 | 858 | |||
21 Jan | 10667.80 | 50.1 | 17.70 | 38.56 | 3,589 | 121 | 880 | |||
20 Jan | 10624.45 | 32.4 | -8.30 | 33.05 | 468 | 44 | 765 | |||
17 Jan | 10580.00 | 40.7 | -6.10 | 31.82 | 280 | -25 | 718 | |||
16 Jan | 10636.20 | 46.8 | 9.05 | 30.39 | 1,033 | -15 | 747 | |||
15 Jan | 10521.65 | 37.75 | 1.75 | 30.37 | 1,138 | 1 | 772 | |||
14 Jan | 10483.75 | 36 | -16.05 | 30.13 | 991 | 110 | 770 | |||
13 Jan | 10615.15 | 52.05 | -59.45 | 29.33 | 893 | 68 | 659 | |||
10 Jan | 10865.20 | 111.5 | -125.55 | 27.46 | 929 | 100 | 591 | |||
9 Jan | 11259.80 | 237.05 | -54.35 | 23.79 | 1,326 | 80 | 491 | |||
8 Jan | 11403.55 | 291.4 | -123.75 | 24.44 | 475 | 31 | 411 | |||
7 Jan | 11618.55 | 415.15 | 53.30 | 21.53 | 132 | -2 | 380 | |||
6 Jan | 11503.60 | 361.85 | -188.15 | 23.28 | 147 | 15 | 381 | |||
3 Jan | 11786.00 | 550 | 10.75 | 22.13 | 62 | -3 | 365 | |||
2 Jan | 11797.70 | 539.25 | 200.50 | 19.79 | 761 | -64 | 369 | |||
1 Jan | 11447.00 | 338.75 | 20.15 | 20.53 | 1,572 | 13 | 432 | |||
31 Dec | 11426.35 | 318.6 | 32.60 | 20.08 | 1,705 | 39 | 417 | |||
30 Dec | 11288.35 | 286 | -34.65 | 19.91 | 1,076 | 162 | 379 | |||
27 Dec | 11406.55 | 320.65 | -29.30 | 18.33 | 744 | 76 | 220 | |||
26 Dec | 11460.65 | 349.95 | 46.10 | 18.36 | 1,182 | 90 | 151 | |||
24 Dec | 11390.35 | 303.85 | -83.45 | 18.40 | 163 | 38 | 60 | |||
|
||||||||||
23 Dec | 11472.60 | 387.3 | -144.90 | 19.57 | 49 | 21 | 21 | |||
20 Dec | 11422.80 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 11670.80 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 11763.95 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 11774.95 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 11942.50 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 12083.90 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 11856.95 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 11898.50 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 11745.80 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 11814.80 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 11848.50 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 11932.80 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 11766.80 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 11852.35 | 532.2 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 11202.15 | 532.2 | 0.00 | 0.17 | 0 | 0 | 0 | |||
28 Nov | 10997.80 | 532.2 | 0.00 | 0.87 | 0 | 0 | 0 | |||
27 Nov | 11139.90 | 532.2 | 532.20 | 0.30 | 0 | 0 | 0 | |||
25 Nov | 11457.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
22 Nov | 11375.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
21 Nov | 10954.85 | 0 | 0.00 | 1.03 | 0 | 0 | 0 | |||
20 Nov | 10769.55 | 0 | 0.00 | 2.08 | 0 | 0 | 0 | |||
19 Nov | 10769.55 | 0 | 0.00 | 2.08 | 0 | 0 | 0 | |||
18 Nov | 10630.90 | 0 | 0.00 | 2.81 | 0 | 0 | 0 | |||
14 Nov | 10728.50 | 0 | 0.00 | 2.16 | 0 | 0 | 0 | |||
13 Nov | 10782.20 | 0 | 0.00 | 1.95 | 0 | 0 | 0 | |||
12 Nov | 10892.00 | 0 | 0.00 | 1.24 | 0 | 0 | 0 | |||
11 Nov | 10970.45 | 0 | 0.00 | 0.85 | 0 | 0 | 0 | |||
8 Nov | 11043.35 | 0 | 0.00 | 0.55 | 0 | 0 | 0 | |||
7 Nov | 11050.80 | 0 | 0.00 | 0.30 | 0 | 0 | 0 | |||
6 Nov | 11274.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
5 Nov | 11176.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
4 Nov | 11001.85 | 0 | 0.65 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 11400 expiring on 30JAN2025
Delta for 11400 CE is 0.44
Historical price for 11400 CE is as follows
On 24 Jan ULTRACEMCO was trading at 11318.00. The strike last trading price was 119.5, which was -90.55 lower than the previous day. The implied volatity was 25.52, the open interest changed by -62 which decreased total open position to 2159
On 23 Jan ULTRACEMCO was trading at 11420.90. The strike last trading price was 205.3, which was 163.70 higher than the previous day. The implied volatity was 30.28, the open interest changed by 1346 which increased total open position to 2208
On 22 Jan ULTRACEMCO was trading at 10693.75. The strike last trading price was 41.6, which was -8.50 lower than the previous day. The implied volatity was 38.42, the open interest changed by 5 which increased total open position to 858
On 21 Jan ULTRACEMCO was trading at 10667.80. The strike last trading price was 50.1, which was 17.70 higher than the previous day. The implied volatity was 38.56, the open interest changed by 121 which increased total open position to 880
On 20 Jan ULTRACEMCO was trading at 10624.45. The strike last trading price was 32.4, which was -8.30 lower than the previous day. The implied volatity was 33.05, the open interest changed by 44 which increased total open position to 765
On 17 Jan ULTRACEMCO was trading at 10580.00. The strike last trading price was 40.7, which was -6.10 lower than the previous day. The implied volatity was 31.82, the open interest changed by -25 which decreased total open position to 718
On 16 Jan ULTRACEMCO was trading at 10636.20. The strike last trading price was 46.8, which was 9.05 higher than the previous day. The implied volatity was 30.39, the open interest changed by -15 which decreased total open position to 747
On 15 Jan ULTRACEMCO was trading at 10521.65. The strike last trading price was 37.75, which was 1.75 higher than the previous day. The implied volatity was 30.37, the open interest changed by 1 which increased total open position to 772
On 14 Jan ULTRACEMCO was trading at 10483.75. The strike last trading price was 36, which was -16.05 lower than the previous day. The implied volatity was 30.13, the open interest changed by 110 which increased total open position to 770
On 13 Jan ULTRACEMCO was trading at 10615.15. The strike last trading price was 52.05, which was -59.45 lower than the previous day. The implied volatity was 29.33, the open interest changed by 68 which increased total open position to 659
On 10 Jan ULTRACEMCO was trading at 10865.20. The strike last trading price was 111.5, which was -125.55 lower than the previous day. The implied volatity was 27.46, the open interest changed by 100 which increased total open position to 591
On 9 Jan ULTRACEMCO was trading at 11259.80. The strike last trading price was 237.05, which was -54.35 lower than the previous day. The implied volatity was 23.79, the open interest changed by 80 which increased total open position to 491
On 8 Jan ULTRACEMCO was trading at 11403.55. The strike last trading price was 291.4, which was -123.75 lower than the previous day. The implied volatity was 24.44, the open interest changed by 31 which increased total open position to 411
On 7 Jan ULTRACEMCO was trading at 11618.55. The strike last trading price was 415.15, which was 53.30 higher than the previous day. The implied volatity was 21.53, the open interest changed by -2 which decreased total open position to 380
On 6 Jan ULTRACEMCO was trading at 11503.60. The strike last trading price was 361.85, which was -188.15 lower than the previous day. The implied volatity was 23.28, the open interest changed by 15 which increased total open position to 381
On 3 Jan ULTRACEMCO was trading at 11786.00. The strike last trading price was 550, which was 10.75 higher than the previous day. The implied volatity was 22.13, the open interest changed by -3 which decreased total open position to 365
On 2 Jan ULTRACEMCO was trading at 11797.70. The strike last trading price was 539.25, which was 200.50 higher than the previous day. The implied volatity was 19.79, the open interest changed by -64 which decreased total open position to 369
On 1 Jan ULTRACEMCO was trading at 11447.00. The strike last trading price was 338.75, which was 20.15 higher than the previous day. The implied volatity was 20.53, the open interest changed by 13 which increased total open position to 432
On 31 Dec ULTRACEMCO was trading at 11426.35. The strike last trading price was 318.6, which was 32.60 higher than the previous day. The implied volatity was 20.08, the open interest changed by 39 which increased total open position to 417
On 30 Dec ULTRACEMCO was trading at 11288.35. The strike last trading price was 286, which was -34.65 lower than the previous day. The implied volatity was 19.91, the open interest changed by 162 which increased total open position to 379
On 27 Dec ULTRACEMCO was trading at 11406.55. The strike last trading price was 320.65, which was -29.30 lower than the previous day. The implied volatity was 18.33, the open interest changed by 76 which increased total open position to 220
On 26 Dec ULTRACEMCO was trading at 11460.65. The strike last trading price was 349.95, which was 46.10 higher than the previous day. The implied volatity was 18.36, the open interest changed by 90 which increased total open position to 151
On 24 Dec ULTRACEMCO was trading at 11390.35. The strike last trading price was 303.85, which was -83.45 lower than the previous day. The implied volatity was 18.40, the open interest changed by 38 which increased total open position to 60
On 23 Dec ULTRACEMCO was trading at 11472.60. The strike last trading price was 387.3, which was -144.90 lower than the previous day. The implied volatity was 19.57, the open interest changed by 21 which increased total open position to 21
On 20 Dec ULTRACEMCO was trading at 11422.80. The strike last trading price was 532.2, 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 Dec ULTRACEMCO was trading at 11670.80. The strike last trading price was 532.2, 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 Dec ULTRACEMCO was trading at 11763.95. The strike last trading price was 532.2, 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 17 Dec ULTRACEMCO was trading at 11774.95. The strike last trading price was 532.2, 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 Dec ULTRACEMCO was trading at 11942.50. The strike last trading price was 532.2, 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 Dec ULTRACEMCO was trading at 12083.90. The strike last trading price was 532.2, 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 Dec ULTRACEMCO was trading at 11856.95. The strike last trading price was 532.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ULTRACEMCO was trading at 11898.50. The strike last trading price was 532.2, 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 10 Dec ULTRACEMCO was trading at 11745.80. The strike last trading price was 532.2, 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 Dec ULTRACEMCO was trading at 11814.80. The strike last trading price was 532.2, 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 Dec ULTRACEMCO was trading at 11848.50. The strike last trading price was 532.2, 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 Dec ULTRACEMCO was trading at 11932.80. The strike last trading price was 532.2, 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 4 Dec ULTRACEMCO was trading at 11766.80. The strike last trading price was 532.2, 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 3 Dec ULTRACEMCO was trading at 11852.35. The strike last trading price was 532.2, 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 Nov ULTRACEMCO was trading at 11202.15. The strike last trading price was 532.2, which was 0.00 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ULTRACEMCO was trading at 10997.80. The strike last trading price was 532.2, which was 0.00 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ULTRACEMCO was trading at 11139.90. The strike last trading price was 532.2, which was 532.20 higher than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ULTRACEMCO was trading at 11457.45. 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 0 which decreased total open position to 0
On 22 Nov ULTRACEMCO was trading at 11375.30. 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 0 which decreased total open position to 0
On 21 Nov ULTRACEMCO was trading at 10954.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.03, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ULTRACEMCO was trading at 10728.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.16, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.95, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ULTRACEMCO was trading at 10970.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ULTRACEMCO was trading at 11043.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ULTRACEMCO was trading at 11050.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ULTRACEMCO was trading at 11274.40. 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 0 which decreased total open position to 0
On 5 Nov ULTRACEMCO was trading at 11176.35. 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 0 which decreased total open position to 0
On 4 Nov ULTRACEMCO was trading at 11001.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
ULTRACEMCO 30JAN2025 11400 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.56
Vega: 5.74
Theta: -9.67
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 11318.00 | 175 | 1.35 | 24.20 | 16,640 | -374 | 1,079 |
23 Jan | 11420.90 | 171.2 | -553.80 | 29.43 | 13,576 | 1,083 | 1,452 |
22 Jan | 10693.75 | 725 | -13.65 | 33.16 | 6 | 0 | 369 |
21 Jan | 10667.80 | 738.65 | -131.35 | 34.69 | 13 | -3 | 370 |
20 Jan | 10624.45 | 870 | 100.00 | 55.19 | 1 | 0 | 373 |
17 Jan | 10580.00 | 770 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 10636.20 | 770 | -102.75 | 33.70 | 1 | 0 | 373 |
15 Jan | 10521.65 | 872.75 | 69.80 | 35.81 | 33 | -12 | 377 |
14 Jan | 10483.75 | 802.95 | 10.80 | - | 4 | 0 | 389 |
13 Jan | 10615.15 | 792.15 | 187.05 | 30.61 | 115 | -29 | 391 |
10 Jan | 10865.20 | 605.1 | 274.05 | 31.16 | 117 | -16 | 421 |
9 Jan | 11259.80 | 331.05 | 65.45 | 28.60 | 861 | 89 | 582 |
8 Jan | 11403.55 | 265.6 | 89.20 | 25.59 | 1,085 | 101 | 492 |
7 Jan | 11618.55 | 176.4 | -49.35 | 25.88 | 253 | 15 | 391 |
6 Jan | 11503.60 | 225.75 | 98.70 | 25.79 | 1,059 | -32 | 377 |
3 Jan | 11786.00 | 127.05 | 11.90 | 23.68 | 570 | -38 | 410 |
2 Jan | 11797.70 | 115.15 | -109.40 | 22.42 | 1,082 | -17 | 449 |
1 Jan | 11447.00 | 224.55 | -23.00 | 22.61 | 1,250 | 64 | 469 |
31 Dec | 11426.35 | 247.55 | -18.50 | 22.98 | 947 | 43 | 407 |
30 Dec | 11288.35 | 266.05 | 31.05 | 20.58 | 1,090 | -5 | 362 |
27 Dec | 11406.55 | 235 | 7.45 | 21.21 | 946 | 198 | 365 |
26 Dec | 11460.65 | 227.55 | -54.10 | 21.05 | 594 | 153 | 168 |
24 Dec | 11390.35 | 281.65 | 40.10 | 22.10 | 32 | 13 | 15 |
23 Dec | 11472.60 | 241.55 | -419.95 | 22.20 | 5 | 2 | 2 |
20 Dec | 11422.80 | 661.5 | 0.00 | 1.24 | 0 | 0 | 0 |
19 Dec | 11670.80 | 661.5 | 0.00 | 2.31 | 0 | 0 | 0 |
18 Dec | 11763.95 | 661.5 | 0.00 | 3.10 | 0 | 0 | 0 |
17 Dec | 11774.95 | 661.5 | 0.00 | 3.10 | 0 | 0 | 0 |
16 Dec | 11942.50 | 661.5 | 0.00 | 4.09 | 0 | 0 | 0 |
13 Dec | 12083.90 | 661.5 | 0.00 | 4.77 | 0 | 0 | 0 |
12 Dec | 11856.95 | 661.5 | 0.00 | 3.55 | 0 | 0 | 0 |
11 Dec | 11898.50 | 661.5 | 0.00 | 3.80 | 0 | 0 | 0 |
10 Dec | 11745.80 | 661.5 | 0.00 | 2.98 | 0 | 0 | 0 |
9 Dec | 11814.80 | 661.5 | 0.00 | 3.16 | 0 | 0 | 0 |
6 Dec | 11848.50 | 661.5 | 0.00 | 3.32 | 0 | 0 | 0 |
5 Dec | 11932.80 | 661.5 | 0.00 | 3.75 | 0 | 0 | 0 |
4 Dec | 11766.80 | 661.5 | 0.00 | 2.87 | 0 | 0 | 0 |
3 Dec | 11852.35 | 661.5 | 0.00 | 3.43 | 0 | 0 | 0 |
29 Nov | 11202.15 | 661.5 | 0.00 | - | 0 | 0 | 0 |
28 Nov | 10997.80 | 661.5 | 0.00 | - | 0 | 0 | 0 |
27 Nov | 11139.90 | 661.5 | 0.00 | - | 0 | 0 | 0 |
25 Nov | 11457.45 | 661.5 | 661.50 | 1.57 | 0 | 0 | 0 |
22 Nov | 11375.30 | 0 | 0.00 | 1.07 | 0 | 0 | 0 |
21 Nov | 10954.85 | 0 | 0.00 | - | 0 | 0 | 0 |
20 Nov | 10769.55 | 0 | 0.00 | - | 0 | 0 | 0 |
19 Nov | 10769.55 | 0 | 0.00 | - | 0 | 0 | 0 |
18 Nov | 10630.90 | 0 | 0.00 | - | 0 | 0 | 0 |
14 Nov | 10728.50 | 0 | 0.00 | - | 0 | 0 | 0 |
13 Nov | 10782.20 | 0 | 0.00 | - | 0 | 0 | 0 |
12 Nov | 10892.00 | 0 | 0.00 | - | 0 | 0 | 0 |
11 Nov | 10970.45 | 0 | 0.00 | - | 0 | 0 | 0 |
8 Nov | 11043.35 | 0 | 0.00 | - | 0 | 0 | 0 |
7 Nov | 11050.80 | 0 | 0.00 | - | 0 | 0 | 0 |
6 Nov | 11274.40 | 0 | 0.00 | 0.69 | 0 | 0 | 0 |
5 Nov | 11176.35 | 0 | 0.00 | 0.16 | 0 | 0 | 0 |
4 Nov | 11001.85 | 0 | - | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 11400 expiring on 30JAN2025
Delta for 11400 PE is -0.56
Historical price for 11400 PE is as follows
On 24 Jan ULTRACEMCO was trading at 11318.00. The strike last trading price was 175, which was 1.35 higher than the previous day. The implied volatity was 24.20, the open interest changed by -374 which decreased total open position to 1079
On 23 Jan ULTRACEMCO was trading at 11420.90. The strike last trading price was 171.2, which was -553.80 lower than the previous day. The implied volatity was 29.43, the open interest changed by 1083 which increased total open position to 1452
On 22 Jan ULTRACEMCO was trading at 10693.75. The strike last trading price was 725, which was -13.65 lower than the previous day. The implied volatity was 33.16, the open interest changed by 0 which decreased total open position to 369
On 21 Jan ULTRACEMCO was trading at 10667.80. The strike last trading price was 738.65, which was -131.35 lower than the previous day. The implied volatity was 34.69, the open interest changed by -3 which decreased total open position to 370
On 20 Jan ULTRACEMCO was trading at 10624.45. The strike last trading price was 870, which was 100.00 higher than the previous day. The implied volatity was 55.19, the open interest changed by 0 which decreased total open position to 373
On 17 Jan ULTRACEMCO was trading at 10580.00. The strike last trading price was 770, 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 16 Jan ULTRACEMCO was trading at 10636.20. The strike last trading price was 770, which was -102.75 lower than the previous day. The implied volatity was 33.70, the open interest changed by 0 which decreased total open position to 373
On 15 Jan ULTRACEMCO was trading at 10521.65. The strike last trading price was 872.75, which was 69.80 higher than the previous day. The implied volatity was 35.81, the open interest changed by -12 which decreased total open position to 377
On 14 Jan ULTRACEMCO was trading at 10483.75. The strike last trading price was 802.95, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 389
On 13 Jan ULTRACEMCO was trading at 10615.15. The strike last trading price was 792.15, which was 187.05 higher than the previous day. The implied volatity was 30.61, the open interest changed by -29 which decreased total open position to 391
On 10 Jan ULTRACEMCO was trading at 10865.20. The strike last trading price was 605.1, which was 274.05 higher than the previous day. The implied volatity was 31.16, the open interest changed by -16 which decreased total open position to 421
On 9 Jan ULTRACEMCO was trading at 11259.80. The strike last trading price was 331.05, which was 65.45 higher than the previous day. The implied volatity was 28.60, the open interest changed by 89 which increased total open position to 582
On 8 Jan ULTRACEMCO was trading at 11403.55. The strike last trading price was 265.6, which was 89.20 higher than the previous day. The implied volatity was 25.59, the open interest changed by 101 which increased total open position to 492
On 7 Jan ULTRACEMCO was trading at 11618.55. The strike last trading price was 176.4, which was -49.35 lower than the previous day. The implied volatity was 25.88, the open interest changed by 15 which increased total open position to 391
On 6 Jan ULTRACEMCO was trading at 11503.60. The strike last trading price was 225.75, which was 98.70 higher than the previous day. The implied volatity was 25.79, the open interest changed by -32 which decreased total open position to 377
On 3 Jan ULTRACEMCO was trading at 11786.00. The strike last trading price was 127.05, which was 11.90 higher than the previous day. The implied volatity was 23.68, the open interest changed by -38 which decreased total open position to 410
On 2 Jan ULTRACEMCO was trading at 11797.70. The strike last trading price was 115.15, which was -109.40 lower than the previous day. The implied volatity was 22.42, the open interest changed by -17 which decreased total open position to 449
On 1 Jan ULTRACEMCO was trading at 11447.00. The strike last trading price was 224.55, which was -23.00 lower than the previous day. The implied volatity was 22.61, the open interest changed by 64 which increased total open position to 469
On 31 Dec ULTRACEMCO was trading at 11426.35. The strike last trading price was 247.55, which was -18.50 lower than the previous day. The implied volatity was 22.98, the open interest changed by 43 which increased total open position to 407
On 30 Dec ULTRACEMCO was trading at 11288.35. The strike last trading price was 266.05, which was 31.05 higher than the previous day. The implied volatity was 20.58, the open interest changed by -5 which decreased total open position to 362
On 27 Dec ULTRACEMCO was trading at 11406.55. The strike last trading price was 235, which was 7.45 higher than the previous day. The implied volatity was 21.21, the open interest changed by 198 which increased total open position to 365
On 26 Dec ULTRACEMCO was trading at 11460.65. The strike last trading price was 227.55, which was -54.10 lower than the previous day. The implied volatity was 21.05, the open interest changed by 153 which increased total open position to 168
On 24 Dec ULTRACEMCO was trading at 11390.35. The strike last trading price was 281.65, which was 40.10 higher than the previous day. The implied volatity was 22.10, the open interest changed by 13 which increased total open position to 15
On 23 Dec ULTRACEMCO was trading at 11472.60. The strike last trading price was 241.55, which was -419.95 lower than the previous day. The implied volatity was 22.20, the open interest changed by 2 which increased total open position to 2
On 20 Dec ULTRACEMCO was trading at 11422.80. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ULTRACEMCO was trading at 11670.80. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ULTRACEMCO was trading at 11763.95. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ULTRACEMCO was trading at 11774.95. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ULTRACEMCO was trading at 11942.50. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ULTRACEMCO was trading at 12083.90. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ULTRACEMCO was trading at 11856.95. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ULTRACEMCO was trading at 11898.50. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ULTRACEMCO was trading at 11745.80. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ULTRACEMCO was trading at 11814.80. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ULTRACEMCO was trading at 11848.50. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ULTRACEMCO was trading at 11932.80. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ULTRACEMCO was trading at 11766.80. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ULTRACEMCO was trading at 11852.35. The strike last trading price was 661.5, which was 0.00 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ULTRACEMCO was trading at 11202.15. The strike last trading price was 661.5, 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 28 Nov ULTRACEMCO was trading at 10997.80. The strike last trading price was 661.5, 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 27 Nov ULTRACEMCO was trading at 11139.90. The strike last trading price was 661.5, 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 25 Nov ULTRACEMCO was trading at 11457.45. The strike last trading price was 661.5, which was 661.50 higher than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ULTRACEMCO was trading at 11375.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ULTRACEMCO was trading at 10954.85. 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 0 which decreased total open position to 0
On 20 Nov ULTRACEMCO was trading at 10769.55. 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 0 which decreased total open position to 0
On 19 Nov ULTRACEMCO was trading at 10769.55. 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 0 which decreased total open position to 0
On 18 Nov ULTRACEMCO was trading at 10630.90. 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 0 which decreased total open position to 0
On 14 Nov ULTRACEMCO was trading at 10728.50. 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 0 which decreased total open position to 0
On 13 Nov ULTRACEMCO was trading at 10782.20. 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 0 which decreased total open position to 0
On 12 Nov ULTRACEMCO was trading at 10892.00. 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 0 which decreased total open position to 0
On 11 Nov ULTRACEMCO was trading at 10970.45. 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 0 which decreased total open position to 0
On 8 Nov ULTRACEMCO was trading at 11043.35. 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 0 which decreased total open position to 0
On 7 Nov ULTRACEMCO was trading at 11050.80. 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 0 which decreased total open position to 0
On 6 Nov ULTRACEMCO was trading at 11274.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.69, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.16, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0