`
[--[65.84.65.76]--]
ULTRACEMCO
Ultratech Cement Limited

11312.15 -108.75 (-0.95%)

Back to Option Chain


Historical option data for ULTRACEMCO

24 Jan 2025 02:11 PM IST
ULTRACEMCO 30JAN2025 11400 CE
Delta: 0.43
Vega: 5.71
Theta: -12.70
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 11309.90 108.3 -101.75 24.20 25,776 -42 2,179
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 0.43

Historical price for 11400 CE is as follows

On 24 Jan ULTRACEMCO was trading at 11309.90. The strike last trading price was 108.3, which was -101.75 lower than the previous day. The implied volatity was 24.20, the open interest changed by -42 which decreased total open position to 2179


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: -0.57
Vega: 5.72
Theta: -10.16
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 11309.90 186.1 12.45 25.35 16,841 -389 1,064
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 -0.57

Historical price for 11400 PE is as follows

On 24 Jan ULTRACEMCO was trading at 11309.90. The strike last trading price was 186.1, which was 12.45 higher than the previous day. The implied volatity was 25.35, the open interest changed by -389 which decreased total open position to 1064


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