ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
06 Sep 2024 04:11 PM IST
| ULTRACEMCO 11500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 11432.85 | 202.3 | -72.85 | 2,81,300 | 29,000 | 89,000 | ||||
| 5 Sept | 11542.65 | 275.15 | -33.85 | 2,18,700 | -2,900 | 60,200 | ||||
| 4 Sept | 11580.45 | 309 | 88.00 | 4,97,400 | -7,800 | 64,200 | ||||
| 3 Sept | 11460.80 | 221 | 5.50 | 3,27,400 | -2,800 | 71,400 | ||||
| 2 Sept | 11424.90 | 215.5 | 20.80 | 3,67,500 | 3,500 | 74,000 | ||||
| 30 Aug | 11301.90 | 194.7 | 24.70 | 2,64,800 | -8,100 | 70,800 | ||||
| 29 Aug | 11222.00 | 170 | -16.00 | 1,60,200 | 17,000 | 78,900 | ||||
| 28 Aug | 11234.80 | 186 | -43.00 | 74,700 | 10,500 | 60,000 | ||||
| 27 Aug | 11300.35 | 229 | -4.60 | 91,500 | 14,000 | 49,800 | ||||
| 26 Aug | 11337.10 | 233.6 | -29.40 | 45,700 | 16,000 | 35,700 | ||||
| 23 Aug | 11341.80 | 263 | 12.85 | 24,800 | 5,100 | 19,600 | ||||
| 22 Aug | 11309.40 | 250.15 | 45.15 | 20,300 | 3,600 | 14,400 | ||||
| 21 Aug | 11200.90 | 205 | -45.00 | 13,700 | 4,300 | 10,800 | ||||
| 20 Aug | 11349.70 | 250 | -3.00 | 8,800 | 2,400 | 6,400 | ||||
| 19 Aug | 11315.35 | 253 | 28.30 | 5,300 | 1,300 | 3,900 | ||||
| 16 Aug | 11295.70 | 224.7 | 67.30 | 3,400 | 1,600 | 2,500 | ||||
| 14 Aug | 11002.60 | 157.4 | -186.60 | 900 | 600 | 900 | ||||
| 13 Aug | 11271.20 | 344 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 344 | 0.00 | 0 | 100 | 0 | ||||
| 9 Aug | 11300.35 | 344 | -136.00 | 100 | 0 | 200 | ||||
| 8 Aug | 11258.00 | 480 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 11543.20 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 11325.30 | 480 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 480 | -120.00 | 100 | 0 | 200 | ||||
| 1 Aug | 11984.50 | 600 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 11887.20 | 600 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 600 | 0.00 | 0 | 100 | 0 | ||||
| 29 Jul | 11873.80 | 600 | 27.55 | 200 | 100 | 100 | ||||
| 26 Jul | 11673.05 | 572.45 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 11500 expiring on 26SEP2024
Delta for 11500 CE is -
Historical price for 11500 CE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 202.3, which was -72.85 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 89000
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 275.15, which was -33.85 lower than the previous day. The implied volatity was -, the open interest changed by -2900 which decreased total open position to 60200
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 309, which was 88.00 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 64200
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 221, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 71400
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 215.5, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 74000
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 194.7, which was 24.70 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 70800
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 170, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 78900
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 186, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 60000
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 229, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 49800
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 233.6, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 35700
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 263, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 19600
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 250.15, which was 45.15 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14400
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 205, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 10800
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 250, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6400
On 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 253, which was 28.30 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3900
On 16 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 224.7, which was 67.30 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2500
On 14 Aug ULTRACEMCO was trading at 11002.60. The strike last trading price was 157.4, which was -186.60 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 13 Aug ULTRACEMCO was trading at 11271.20. The strike last trading price was 344, 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 344, 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 9 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 344, which was -136.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 8 Aug ULTRACEMCO was trading at 11258.00. The strike last trading price was 480, 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 480, 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 480, 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 480, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 1 Aug ULTRACEMCO was trading at 11984.50. The strike last trading price was 600, 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 600, 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 600, 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 29 Jul ULTRACEMCO was trading at 11873.80. The strike last trading price was 600, which was 27.55 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 26 Jul ULTRACEMCO was trading at 11673.05. The strike last trading price was 572.45, 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 11500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 11432.85 | 249.65 | 60.35 | 1,65,600 | -10,500 | 54,900 |
| 5 Sept | 11542.65 | 189.3 | 28.70 | 3,91,800 | 26,800 | 65,800 |
| 4 Sept | 11580.45 | 160.6 | -63.00 | 1,59,000 | 19,300 | 38,500 |
| 3 Sept | 11460.80 | 223.6 | -24.40 | 48,200 | 3,500 | 19,500 |
| 2 Sept | 11424.90 | 248 | -38.75 | 38,600 | 6,600 | 16,100 |
| 30 Aug | 11301.90 | 286.75 | -79.75 | 10,000 | 400 | 9,500 |
| 29 Aug | 11222.00 | 366.5 | -19.70 | 12,700 | 2,000 | 9,000 |
| 28 Aug | 11234.80 | 386.2 | 40.90 | 3,900 | 2,400 | 7,000 |
| 27 Aug | 11300.35 | 345.3 | 37.00 | 2,400 | 1,400 | 4,500 |
| 26 Aug | 11337.10 | 308.3 | -51.70 | 2,200 | 800 | 3,100 |
| 23 Aug | 11341.80 | 360 | 11.00 | 400 | 100 | 2,000 |
| 22 Aug | 11309.40 | 349 | 74.00 | 2,000 | 1,500 | 1,800 |
| 21 Aug | 11200.90 | 275 | 0.00 | 0 | 300 | 0 |
| 20 Aug | 11349.70 | 275 | -212.20 | 300 | 100 | 100 |
| 19 Aug | 11315.35 | 487.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 487.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 487.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 11271.20 | 487.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 487.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 487.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 487.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 487.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 11325.30 | 487.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 487.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 11984.50 | 487.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 11887.20 | 487.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 487.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 11873.80 | 487.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 11673.05 | 487.2 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 11500 expiring on 26SEP2024
Delta for 11500 PE is -
Historical price for 11500 PE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 249.65, which was 60.35 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 54900
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 189.3, which was 28.70 higher than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 65800
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 160.6, which was -63.00 lower than the previous day. The implied volatity was -, the open interest changed by 19300 which increased total open position to 38500
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 223.6, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 19500
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 248, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 16100
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 286.75, which was -79.75 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9500
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 366.5, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 9000
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 386.2, which was 40.90 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 7000
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 345.3, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 4500
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 308.3, which was -51.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3100
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 360, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2000
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 349, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1800
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 275, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 275, which was -212.20 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 487.2, 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 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 487.2, 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 14 Aug ULTRACEMCO was trading at 11002.60. The strike last trading price was 487.2, 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 Aug ULTRACEMCO was trading at 11271.20. The strike last trading price was 487.2, 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 Aug ULTRACEMCO was trading at 11302.85. The strike last trading price was 487.2, 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 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 487.2, 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 8 Aug ULTRACEMCO was trading at 11258.00. The strike last trading price was 487.2, 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 7 Aug ULTRACEMCO was trading at 11543.20. The strike last trading price was 487.2, 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 Aug ULTRACEMCO was trading at 11325.30. The strike last trading price was 487.2, 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 Aug ULTRACEMCO was trading at 11417.25. The strike last trading price was 487.2, 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 1 Aug ULTRACEMCO was trading at 11984.50. The strike last trading price was 487.2, 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 31 Jul ULTRACEMCO was trading at 11887.20. The strike last trading price was 487.2, 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 30 Jul ULTRACEMCO was trading at 11806.45. The strike last trading price was 487.2, 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 Jul ULTRACEMCO was trading at 11873.80. The strike last trading price was 487.2, 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 26 Jul ULTRACEMCO was trading at 11673.05. The strike last trading price was 487.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0