ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
17 Oct 2024 04:11 PM IST
| ULTRACEMCO 11500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 11017.30 | 75.4 | -78.45 | 1,87,700 | 17,700 | 83,900 | ||||
| 16 Oct | 11322.30 | 153.85 | -23.15 | 1,36,200 | 9,200 | 65,900 | ||||
| 15 Oct | 11416.90 | 177 | 31.95 | 1,40,700 | -200 | 57,000 | ||||
| 14 Oct | 11300.30 | 145.05 | -43.25 | 99,900 | 12,200 | 56,900 | ||||
| 11 Oct | 11421.30 | 188.3 | -40.70 | 68,900 | 3,700 | 44,800 | ||||
| 10 Oct | 11430.05 | 229 | 12.25 | 1,12,500 | 4,600 | 41,400 | ||||
| 9 Oct | 11350.15 | 216.75 | -18.25 | 1,11,300 | 4,700 | 37,800 | ||||
| 8 Oct | 11389.80 | 235 | 49.60 | 2,28,400 | 5,700 | 33,500 | ||||
| 7 Oct | 11230.35 | 185.4 | -123.30 | 50,000 | 10,100 | 26,900 | ||||
| 4 Oct | 11450.25 | 308.7 | -171.30 | 27,300 | 8,200 | 16,800 | ||||
| 3 Oct | 11724.80 | 480 | -80.80 | 3,900 | 900 | 8,600 | ||||
| 1 Oct | 11837.15 | 560.8 | 14.65 | 7,000 | 1,900 | 7,600 | ||||
| 30 Sept | 11802.00 | 546.15 | -175.85 | 1,800 | 100 | 5,500 | ||||
| 27 Sept | 11952.30 | 722 | 2.00 | 1,800 | 300 | 5,400 | ||||
| 26 Sept | 12065.00 | 720 | 150.00 | 8,900 | -1,200 | 5,100 | ||||
| 25 Sept | 11816.30 | 570 | 28.75 | 8,900 | 1,600 | 6,300 | ||||
| 24 Sept | 11761.65 | 541.25 | -133.30 | 4,800 | 1,100 | 4,700 | ||||
| 23 Sept | 11962.05 | 674.55 | 134.55 | 2,200 | 1,100 | 3,600 | ||||
| 20 Sept | 11798.30 | 540 | 115.00 | 2,100 | 300 | 2,500 | ||||
| 19 Sept | 11627.50 | 425 | 5.00 | 300 | 200 | 2,100 | ||||
| 18 Sept | 11630.90 | 420 | -63.80 | 400 | -300 | 1,800 | ||||
| 17 Sept | 11645.65 | 483.8 | -17.25 | 1,000 | 600 | 2,200 | ||||
| 16 Sept | 11642.65 | 501.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 11717.95 | 501.05 | -3.90 | 100 | 0 | 1,600 | ||||
| 12 Sept | 11710.25 | 504.95 | 128.00 | 600 | 300 | 1,600 | ||||
| 11 Sept | 11487.45 | 376.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 11541.05 | 376.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 11494.35 | 376.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 11432.85 | 376.95 | -89.05 | 1,100 | 0 | 1,300 | ||||
|
|
||||||||||
| 5 Sept | 11542.65 | 466 | 0.00 | 600 | 400 | 1,200 | ||||
| 4 Sept | 11580.45 | 466 | 9.65 | 900 | 700 | 700 | ||||
| 2 Sept | 11424.90 | 456.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 11301.90 | 456.35 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 11500 expiring on 31OCT2024
Delta for 11500 CE is -
Historical price for 11500 CE is as follows
On 17 Oct ULTRACEMCO was trading at 11017.30. The strike last trading price was 75.4, which was -78.45 lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 83900
On 16 Oct ULTRACEMCO was trading at 11322.30. The strike last trading price was 153.85, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 65900
On 15 Oct ULTRACEMCO was trading at 11416.90. The strike last trading price was 177, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 57000
On 14 Oct ULTRACEMCO was trading at 11300.30. The strike last trading price was 145.05, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 56900
On 11 Oct ULTRACEMCO was trading at 11421.30. The strike last trading price was 188.3, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 44800
On 10 Oct ULTRACEMCO was trading at 11430.05. The strike last trading price was 229, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 41400
On 9 Oct ULTRACEMCO was trading at 11350.15. The strike last trading price was 216.75, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 37800
On 8 Oct ULTRACEMCO was trading at 11389.80. The strike last trading price was 235, which was 49.60 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 33500
On 7 Oct ULTRACEMCO was trading at 11230.35. The strike last trading price was 185.4, which was -123.30 lower than the previous day. The implied volatity was -, the open interest changed by 10100 which increased total open position to 26900
On 4 Oct ULTRACEMCO was trading at 11450.25. The strike last trading price was 308.7, which was -171.30 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 16800
On 3 Oct ULTRACEMCO was trading at 11724.80. The strike last trading price was 480, which was -80.80 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 8600
On 1 Oct ULTRACEMCO was trading at 11837.15. The strike last trading price was 560.8, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 7600
On 30 Sept ULTRACEMCO was trading at 11802.00. The strike last trading price was 546.15, which was -175.85 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 5500
On 27 Sept ULTRACEMCO was trading at 11952.30. The strike last trading price was 722, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5400
On 26 Sept ULTRACEMCO was trading at 12065.00. The strike last trading price was 720, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 5100
On 25 Sept ULTRACEMCO was trading at 11816.30. The strike last trading price was 570, which was 28.75 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6300
On 24 Sept ULTRACEMCO was trading at 11761.65. The strike last trading price was 541.25, which was -133.30 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 4700
On 23 Sept ULTRACEMCO was trading at 11962.05. The strike last trading price was 674.55, which was 134.55 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3600
On 20 Sept ULTRACEMCO was trading at 11798.30. The strike last trading price was 540, which was 115.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2500
On 19 Sept ULTRACEMCO was trading at 11627.50. The strike last trading price was 425, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2100
On 18 Sept ULTRACEMCO was trading at 11630.90. The strike last trading price was 420, which was -63.80 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 1800
On 17 Sept ULTRACEMCO was trading at 11645.65. The strike last trading price was 483.8, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2200
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 501.05, 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 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 501.05, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 504.95, which was 128.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1600
On 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 376.95, 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 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 376.95, 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 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 376.95, 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 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 376.95, which was -89.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 466, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 466, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 456.35, 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 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 456.35, 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 |
| 17 Oct | 11017.30 | 501.75 | 221.85 | 26,200 | -7,700 | 52,300 |
| 16 Oct | 11322.30 | 279.9 | 44.95 | 31,900 | -1,300 | 59,900 |
| 15 Oct | 11416.90 | 234.95 | -48.25 | 35,000 | 16,500 | 61,300 |
| 14 Oct | 11300.30 | 283.2 | 35.20 | 8,700 | -2,400 | 44,700 |
| 11 Oct | 11421.30 | 248 | -1.50 | 28,600 | -400 | 47,200 |
| 10 Oct | 11430.05 | 249.5 | -22.55 | 71,300 | -1,000 | 47,600 |
| 9 Oct | 11350.15 | 272.05 | -2.95 | 37,500 | 3,300 | 48,600 |
| 8 Oct | 11389.80 | 275 | -90.00 | 52,800 | 3,300 | 45,300 |
| 7 Oct | 11230.35 | 365 | 94.60 | 87,800 | 2,700 | 42,000 |
| 4 Oct | 11450.25 | 270.4 | 108.85 | 1,15,300 | -6,000 | 39,200 |
| 3 Oct | 11724.80 | 161.55 | 34.55 | 84,800 | 500 | 45,300 |
| 1 Oct | 11837.15 | 127 | -20.45 | 55,600 | 2,300 | 45,000 |
| 30 Sept | 11802.00 | 147.45 | 33.05 | 62,500 | 500 | 42,600 |
| 27 Sept | 11952.30 | 114.4 | 14.50 | 63,100 | 5,200 | 41,900 |
| 26 Sept | 12065.00 | 99.9 | -61.10 | 39,000 | 5,600 | 36,600 |
| 25 Sept | 11816.30 | 161 | -23.65 | 21,100 | 3,700 | 31,100 |
| 24 Sept | 11761.65 | 184.65 | 56.65 | 39,000 | 11,200 | 25,900 |
| 23 Sept | 11962.05 | 128 | -46.95 | 19,200 | 7,600 | 14,500 |
| 20 Sept | 11798.30 | 174.95 | -36.90 | 5,600 | 1,400 | 6,900 |
| 19 Sept | 11627.50 | 211.85 | -22.65 | 5,100 | 3,100 | 4,900 |
| 18 Sept | 11630.90 | 234.5 | 11.50 | 1,400 | 800 | 1,800 |
| 17 Sept | 11645.65 | 223 | -2.00 | 200 | 0 | 900 |
| 16 Sept | 11642.65 | 225 | 3.15 | 500 | 400 | 800 |
| 13 Sept | 11717.95 | 221.85 | -97.45 | 400 | 200 | 400 |
| 12 Sept | 11710.25 | 319.3 | -271.45 | 400 | 200 | 200 |
| 11 Sept | 11487.45 | 590.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 11541.05 | 590.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 11494.35 | 590.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 11432.85 | 590.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11542.65 | 590.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11580.45 | 590.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11424.90 | 590.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 11301.90 | 590.75 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 11500 expiring on 31OCT2024
Delta for 11500 PE is -
Historical price for 11500 PE is as follows
On 17 Oct ULTRACEMCO was trading at 11017.30. The strike last trading price was 501.75, which was 221.85 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 52300
On 16 Oct ULTRACEMCO was trading at 11322.30. The strike last trading price was 279.9, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 59900
On 15 Oct ULTRACEMCO was trading at 11416.90. The strike last trading price was 234.95, which was -48.25 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 61300
On 14 Oct ULTRACEMCO was trading at 11300.30. The strike last trading price was 283.2, which was 35.20 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 44700
On 11 Oct ULTRACEMCO was trading at 11421.30. The strike last trading price was 248, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 47200
On 10 Oct ULTRACEMCO was trading at 11430.05. The strike last trading price was 249.5, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 47600
On 9 Oct ULTRACEMCO was trading at 11350.15. The strike last trading price was 272.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 48600
On 8 Oct ULTRACEMCO was trading at 11389.80. The strike last trading price was 275, which was -90.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 45300
On 7 Oct ULTRACEMCO was trading at 11230.35. The strike last trading price was 365, which was 94.60 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 42000
On 4 Oct ULTRACEMCO was trading at 11450.25. The strike last trading price was 270.4, which was 108.85 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 39200
On 3 Oct ULTRACEMCO was trading at 11724.80. The strike last trading price was 161.55, which was 34.55 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 45300
On 1 Oct ULTRACEMCO was trading at 11837.15. The strike last trading price was 127, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 45000
On 30 Sept ULTRACEMCO was trading at 11802.00. The strike last trading price was 147.45, which was 33.05 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 42600
On 27 Sept ULTRACEMCO was trading at 11952.30. The strike last trading price was 114.4, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 41900
On 26 Sept ULTRACEMCO was trading at 12065.00. The strike last trading price was 99.9, which was -61.10 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 36600
On 25 Sept ULTRACEMCO was trading at 11816.30. The strike last trading price was 161, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 31100
On 24 Sept ULTRACEMCO was trading at 11761.65. The strike last trading price was 184.65, which was 56.65 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 25900
On 23 Sept ULTRACEMCO was trading at 11962.05. The strike last trading price was 128, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 14500
On 20 Sept ULTRACEMCO was trading at 11798.30. The strike last trading price was 174.95, which was -36.90 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 6900
On 19 Sept ULTRACEMCO was trading at 11627.50. The strike last trading price was 211.85, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 4900
On 18 Sept ULTRACEMCO was trading at 11630.90. The strike last trading price was 234.5, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1800
On 17 Sept ULTRACEMCO was trading at 11645.65. The strike last trading price was 223, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 225, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 221.85, which was -97.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 319.3, which was -271.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 590.75, 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 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 590.75, 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 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 590.75, 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 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 590.75, 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 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 590.75, 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 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 590.75, 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 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 590.75, 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 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 590.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
