Historical option data for ULTRACEMCO
20 May 2026 04:10 PM IST
| ULTRACEMCO 26-May-2026 (5d) 11600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.06
Theta: -11.55
Gamma: 0.00098
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 11409.00 | 84.45 | -9.55 (-10.16%) | 24.99 | 1,953 | -49 | 859 | |||||||||
| 19 May | 11368.00 | 94 | -79 (-45.66%) | 28.38 | 2,723 | 151 | 922 | |||||||||
| 18 May | 11561.00 | 175.15 | -2.85 (-1.60%) | 26.19 | 2,670 | 4 | 778 | |||||||||
| 15 May | 11487.00 | 176.75 | -115.25 (-39.47%) | 27.17 | 2,269 | 422 | 774 | |||||||||
| 14 May | 11692.00 | 299 | 51 (20.56%) | 27.89 | 959 | 15 | 352 | |||||||||
| 13 May | 11573.00 | 254.15 | 23.15 (10.02%) | 0 | 2,284 | 87 | 336 | |||||||||
| 12 May | 11516.00 | 243 | -174 (-41.73%) | 0 | 429 | 36 | 247 | |||||||||
| 11 May | 11866.00 | 416.7 | -73.3 (-14.96%) | 0 | 117 | -6 | 210 | |||||||||
| 8 May | 11950.00 | 489.5 | -159.9 (-24.62%) | 24.17 | 59 | 7 | 216 | |||||||||
| 7 May | 12146.00 | 644.1 | -6.95 (-1.07%) | 23.79 | 39 | -13 | 209 | |||||||||
| 6 May | 12093.00 | 651.05 | 127.75 (24.41%) | 28.45 | 68 | -26 | 220 | |||||||||
| 5 May | 11963.00 | 530 | 85.35 (19.19%) | 24.73 | 327 | -3 | 246 | |||||||||
| 4 May | 11758.00 | 442.15 | 65.3 (17.33%) | 28.97 | 1,136 | 164 | 253 | |||||||||
| 30 Apr | 11586.00 | 383.45 | -115.65 (-23.17%) | 29.2 | 2,245 | 184 | 273 | |||||||||
| 29 Apr | 11833.00 | 495.05 | -16 (-3.13%) | 26.35 | 62 | 2 | 89 | |||||||||
| 28 Apr | 11817.00 | 508.8 | 254.1 (99.76%) | 27.98 | 126 | 86 | 88 | |||||||||
| 27 Apr | 12010.00 | 254.7 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 24 Apr | 11998.00 | 254.7 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 12167.00 | 254.7 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 12193.00 | 254.7 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 12039.00 | 254.7 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 11917.00 | 254.7 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 11886.00 | 254.7 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 11826.00 | 254.7 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 11785.00 | 254.7 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 11502.00 | 254.7 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 10 Apr | 11589.00 | 254.7 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 9 Apr | 11448.00 | 254.7 | -1401.15 (-84.62%) | - | 0 | 0 | 2 | |||||||||
| 8 Apr | 11603.00 | 254.7 | -1401.15 (-84.62%) | - | 0 | 0 | 2 | |||||||||
| 7 Apr | 10936.00 | 254.7 | -1401.15 (-84.62%) | - | 0 | 0 | 2 | |||||||||
| 6 Apr | 10955.00 | 254.7 | -1401.15 (-84.62%) | 27.46 | 2 | 0 | 0 | |||||||||
| 2 Apr | 10620.00 | 1655.85 | 0 (0.00%) | 4.75 | 0 | 0 | 0 | |||||||||
| 1 Apr | 10714.00 | 1655.85 | 0 (0.00%) | 4.04 | 0 | 0 | 0 | |||||||||
| 30 Mar | 10745.00 | 1655.85 | 0 (0.00%) | 3.74 | 0 | 0 | 0 | |||||||||
| 27 Mar | 11049.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 11204.00 | 1655.85 | 0 (0.00%) | 1.52 | 0 | 0 | 0 | |||||||||
| 24 Mar | 10764.00 | 1655.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 10362.00 | 1655.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 10934.00 | 1655.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 10814.00 | 1655.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 11247.00 | 1655.85 | 0 (0.00%) | 0.71 | 0 | 0 | 0 | |||||||||
| 17 Mar | 11116.00 | 1655.85 | 0 (0.00%) | 1.47 | 0 | 0 | 0 | |||||||||
| 16 Mar | 11099.00 | 1655.85 | 0 (0.00%) | 2.06 | 0 | 0 | 0 | |||||||||
| 13 Mar | 10616.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 11089.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 11462.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 11654.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 11378.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 11987.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 12288.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 12107.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 12521.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 11600 expiring on 26MAY2026
Delta for 11600 CE is 0.34
Historical price for 11600 CE is as follows
On 20 May ULTRACEMCO was trading at 11409.00. The strike last trading price was 84.45, which was -9.55 lower than the previous day. The implied volatity was 24.99, the open interest changed by -49 which decreased total open position to 859
On 19 May ULTRACEMCO was trading at 11368.00. The strike last trading price was 94, which was -79 lower than the previous day. The implied volatity was 28.38, the open interest changed by 151 which increased total open position to 922
On 18 May ULTRACEMCO was trading at 11561.00. The strike last trading price was 175.15, which was -2.85 lower than the previous day. The implied volatity was 26.19, the open interest changed by 4 which increased total open position to 778
On 15 May ULTRACEMCO was trading at 11487.00. The strike last trading price was 176.75, which was -115.25 lower than the previous day. The implied volatity was 27.17, the open interest changed by 422 which increased total open position to 774
On 14 May ULTRACEMCO was trading at 11692.00. The strike last trading price was 299, which was 51 higher than the previous day. The implied volatity was 27.89, the open interest changed by 15 which increased total open position to 352
On 13 May ULTRACEMCO was trading at 11573.00. The strike last trading price was 254.15, which was 23.15 higher than the previous day. The implied volatity was 0, the open interest changed by 87 which increased total open position to 336
On 12 May ULTRACEMCO was trading at 11516.00. The strike last trading price was 243, which was -174 lower than the previous day. The implied volatity was 0, the open interest changed by 36 which increased total open position to 247
On 11 May ULTRACEMCO was trading at 11866.00. The strike last trading price was 416.7, which was -73.3 lower than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 210
On 8 May ULTRACEMCO was trading at 11950.00. The strike last trading price was 489.5, which was -159.9 lower than the previous day. The implied volatity was 24.17, the open interest changed by 7 which increased total open position to 216
On 7 May ULTRACEMCO was trading at 12146.00. The strike last trading price was 644.1, which was -6.95 lower than the previous day. The implied volatity was 23.79, the open interest changed by -13 which decreased total open position to 209
On 6 May ULTRACEMCO was trading at 12093.00. The strike last trading price was 651.05, which was 127.75 higher than the previous day. The implied volatity was 28.45, the open interest changed by -26 which decreased total open position to 220
On 5 May ULTRACEMCO was trading at 11963.00. The strike last trading price was 530, which was 85.35 higher than the previous day. The implied volatity was 24.73, the open interest changed by -3 which decreased total open position to 246
On 4 May ULTRACEMCO was trading at 11758.00. The strike last trading price was 442.15, which was 65.3 higher than the previous day. The implied volatity was 28.97, the open interest changed by 164 which increased total open position to 253
On 30 Apr ULTRACEMCO was trading at 11586.00. The strike last trading price was 383.45, which was -115.65 lower than the previous day. The implied volatity was 29.2, the open interest changed by 184 which increased total open position to 273
On 29 Apr ULTRACEMCO was trading at 11833.00. The strike last trading price was 495.05, which was -16 lower than the previous day. The implied volatity was 26.35, the open interest changed by 2 which increased total open position to 89
On 28 Apr ULTRACEMCO was trading at 11817.00. The strike last trading price was 508.8, which was 254.1 higher than the previous day. The implied volatity was 27.98, the open interest changed by 86 which increased total open position to 88
On 27 Apr ULTRACEMCO was trading at 12010.00. The strike last trading price was 254.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr ULTRACEMCO was trading at 11998.00. The strike last trading price was 254.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 254.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 254.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 254.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 254.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 254.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 254.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 254.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 254.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 254.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 254.7, which was -1401.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 254.7, which was -1401.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 254.7, which was -1401.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 254.7, which was -1401.15 lower than the previous day. The implied volatity was 27.46, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 1655.85, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 1655.85, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 1655.85, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 1655.85, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 1655.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 1655.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 1655.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 1655.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 1655.85, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 1655.85, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 1655.85, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ULTRACEMCO 26-May-2026 (5d) 11600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.05
Theta: -8.94
Gamma: 0.00103
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 11409.00 | 235.25 | -57.7 (-19.70%) | 23.34 | 255 | -52 | 536 |
| 19 May | 11368.00 | 298.6 | 89.45 (42.77%) | 25.42 | 632 | -15 | 588 |
| 18 May | 11561.00 | 202.9 | -54.15 (-21.07%) | 27.96 | 589 | -22 | 603 |
| 15 May | 11487.00 | 251.7 | 86.7 (52.55%) | 24.88 | 1,680 | 51 | 624 |
| 14 May | 11692.00 | 156.55 | -61.6 (-28.24%) | 24.43 | 1,110 | 66 | 569 |
| 13 May | 11573.00 | 218.55 | -42.8 (-16.38%) | 0 | 1,138 | 6 | 503 |
| 12 May | 11516.00 | 255.85 | 115.85 (82.75%) | 0 | 922 | -28 | 498 |
| 11 May | 11866.00 | 135.1 | 7.85 (6.17%) | 0 | 392 | -21 | 526 |
| 8 May | 11950.00 | 127 | 51.5 (68.21%) | 26.48 | 781 | 64 | 547 |
| 7 May | 12146.00 | 75.95 | -13.65 (-15.23%) | 24.8 | 378 | -31 | 481 |
| 6 May | 12093.00 | 87.65 | -57.65 (-39.68%) | 24.55 | 1,052 | -4 | 511 |
| 5 May | 11963.00 | 150.35 | -70.75 (-32.00%) | 27.09 | 1,208 | 104 | 521 |
| 4 May | 11758.00 | 228 | -91.15 (-28.56%) | 26.52 | 1,399 | 120 | 420 |
| 30 Apr | 11586.00 | 320.05 | 89.95 (39.09%) | 27.51 | 1,204 | -8 | 292 |
| 29 Apr | 11833.00 | 230 | -31.85 (-12.16%) | 27.55 | 610 | -6 | 301 |
| 28 Apr | 11817.00 | 268.35 | 39.85 (17.44%) | 29.9 | 780 | 126 | 315 |
| 27 Apr | 12010.00 | 215 | -17.1 (-7.37%) | 30.12 | 770 | 102 | 192 |
| 24 Apr | 11998.00 | 232.1 | 32.1 (16.05%) | 31.28 | 111 | 90 | 91 |
| 23 Apr | 12167.00 | 200 | 25 (14.29%) | 28.14 | 1 | 0 | 1 |
| 22 Apr | 12193.00 | 175 | 70.15 (66.91%) | 28.5 | 1 | 0 | 0 |
| 21 Apr | 12039.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 11917.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 11886.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 11826.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 11785.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 11502.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 11589.00 | 0 | 0 (0.00%) | 0.69 | 0 | 0 | 0 |
| 9 Apr | 11448.00 | 104.85 | 0 (0.00%) | 0.12 | 0 | 0 | 0 |
| 8 Apr | 11603.00 | 104.85 | 0 (0.00%) | 0.91 | 0 | 0 | 0 |
| 7 Apr | 10936.00 | 104.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 10955.00 | 104.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 10620.00 | 104.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 10714.00 | 104.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 10745.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 11049.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 11204.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 10764.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 10362.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 10934.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 10814.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 11247.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 11116.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 11099.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 10616.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 11089.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 11462.00 | 0 | 0 (0.00%) | 0.61 | 0 | 0 | 0 |
| 10 Mar | 11654.00 | 0 | 0 (0.00%) | 1.41 | 0 | 0 | 0 |
| 9 Mar | 11378.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 11987.00 | 0 | 0 (0.00%) | 2.97 | 0 | 0 | 0 |
| 5 Mar | 12288.00 | 0 | 0 (0.00%) | 3.91 | 0 | 0 | 0 |
| 4 Mar | 12107.00 | 0 | 0 (0.00%) | 3.35 | 0 | 0 | 0 |
| 2 Mar | 12521.00 | 0 | 0 (0.00%) | 4.78 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 11600 expiring on 26MAY2026
Delta for 11600 PE is -0.67
Historical price for 11600 PE is as follows
On 20 May ULTRACEMCO was trading at 11409.00. The strike last trading price was 235.25, which was -57.7 lower than the previous day. The implied volatity was 23.34, the open interest changed by -52 which decreased total open position to 536
On 19 May ULTRACEMCO was trading at 11368.00. The strike last trading price was 298.6, which was 89.45 higher than the previous day. The implied volatity was 25.42, the open interest changed by -15 which decreased total open position to 588
On 18 May ULTRACEMCO was trading at 11561.00. The strike last trading price was 202.9, which was -54.15 lower than the previous day. The implied volatity was 27.96, the open interest changed by -22 which decreased total open position to 603
On 15 May ULTRACEMCO was trading at 11487.00. The strike last trading price was 251.7, which was 86.7 higher than the previous day. The implied volatity was 24.88, the open interest changed by 51 which increased total open position to 624
On 14 May ULTRACEMCO was trading at 11692.00. The strike last trading price was 156.55, which was -61.6 lower than the previous day. The implied volatity was 24.43, the open interest changed by 66 which increased total open position to 569
On 13 May ULTRACEMCO was trading at 11573.00. The strike last trading price was 218.55, which was -42.8 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 503
On 12 May ULTRACEMCO was trading at 11516.00. The strike last trading price was 255.85, which was 115.85 higher than the previous day. The implied volatity was 0, the open interest changed by -28 which decreased total open position to 498
On 11 May ULTRACEMCO was trading at 11866.00. The strike last trading price was 135.1, which was 7.85 higher than the previous day. The implied volatity was 0, the open interest changed by -21 which decreased total open position to 526
On 8 May ULTRACEMCO was trading at 11950.00. The strike last trading price was 127, which was 51.5 higher than the previous day. The implied volatity was 26.48, the open interest changed by 64 which increased total open position to 547
On 7 May ULTRACEMCO was trading at 12146.00. The strike last trading price was 75.95, which was -13.65 lower than the previous day. The implied volatity was 24.8, the open interest changed by -31 which decreased total open position to 481
On 6 May ULTRACEMCO was trading at 12093.00. The strike last trading price was 87.65, which was -57.65 lower than the previous day. The implied volatity was 24.55, the open interest changed by -4 which decreased total open position to 511
On 5 May ULTRACEMCO was trading at 11963.00. The strike last trading price was 150.35, which was -70.75 lower than the previous day. The implied volatity was 27.09, the open interest changed by 104 which increased total open position to 521
On 4 May ULTRACEMCO was trading at 11758.00. The strike last trading price was 228, which was -91.15 lower than the previous day. The implied volatity was 26.52, the open interest changed by 120 which increased total open position to 420
On 30 Apr ULTRACEMCO was trading at 11586.00. The strike last trading price was 320.05, which was 89.95 higher than the previous day. The implied volatity was 27.51, the open interest changed by -8 which decreased total open position to 292
On 29 Apr ULTRACEMCO was trading at 11833.00. The strike last trading price was 230, which was -31.85 lower than the previous day. The implied volatity was 27.55, the open interest changed by -6 which decreased total open position to 301
On 28 Apr ULTRACEMCO was trading at 11817.00. The strike last trading price was 268.35, which was 39.85 higher than the previous day. The implied volatity was 29.9, the open interest changed by 126 which increased total open position to 315
On 27 Apr ULTRACEMCO was trading at 12010.00. The strike last trading price was 215, which was -17.1 lower than the previous day. The implied volatity was 30.12, the open interest changed by 102 which increased total open position to 192
On 24 Apr ULTRACEMCO was trading at 11998.00. The strike last trading price was 232.1, which was 32.1 higher than the previous day. The implied volatity was 31.28, the open interest changed by 90 which increased total open position to 91
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 200, which was 25 higher than the previous day. The implied volatity was 28.14, the open interest changed by 0 which decreased total open position to 1
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 175, which was 70.15 higher than the previous day. The implied volatity was 28.5, the open interest changed by 0 which decreased total open position to 0
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 0, which was 0 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 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 104.85, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 104.85, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 104.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 104.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 104.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 104.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
