ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
21 Apr 2026 04:40 PM IST
| ULTRACEMCO 28-Apr-2026 (7d) 11600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.04
Theta: -9.24
Gamma: 0.00052
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 12039.00 | 492.95 | 83.64999999999998 | 29.18 | 89 | 2 | 382 | |||||||||
| 20 Apr | 11917.00 | 410 | 7.800000000000011 | 27.36 | 74 | 16 | 379 | |||||||||
| 17 Apr | 11886.00 | 405.5 | 32 | 26.61 | 82 | -22 | 360 | |||||||||
| 16 Apr | 11826.00 | 373.3 | 9.150000000000034 | 26.61 | 130 | 8 | 382 | |||||||||
| 15 Apr | 11785.00 | 348.4 | 93.69999999999999 | 28.31 | 1,058 | -261 | 374 | |||||||||
| 13 Apr | 11502.00 | 251.25 | -65.30000000000001 | 30.61 | 769 | 115 | 636 | |||||||||
| 10 Apr | 11589.00 | 311.1 | 53.30000000000001 | 29.74 | 2,201 | 163 | 530 | |||||||||
| 9 Apr | 11448.00 | 255.5 | -88.1 | 29.93 | 618 | 106 | 365 | |||||||||
| 8 Apr | 11603.00 | 342.15 | 208.85 | 29.15 | 1,738 | 176 | 263 | |||||||||
| 7 Apr | 10936.00 | 126.6 | -22 | 33.12 | 87 | 5 | 90 | |||||||||
| 6 Apr | 10955.00 | 149.5 | 47.05 | 32.98 | 229 | -9 | 86 | |||||||||
| 2 Apr | 10620.00 | 93.9 | -27.95 | 33.48 | 81 | 27 | 95 | |||||||||
| 1 Apr | 10714.00 | 123.75 | -19.65 | 33.24 | 145 | 20 | 68 | |||||||||
| 30 Mar | 10745.00 | 136.5 | -83.5 | 31.37 | 69 | 26 | 48 | |||||||||
| 27 Mar | 11049.00 | 220 | -52.9 | 29.02 | 18 | 9 | 22 | |||||||||
| 25 Mar | 11204.00 | 274.85 | 106.95 | 29.28 | 8 | 0 | 13 | |||||||||
| 24 Mar | 10764.00 | 167.9 | -36.65 | 31.82 | 11 | 3 | 12 | |||||||||
| 23 Mar | 10362.00 | 204.55 | -24.45 | - | 0 | 0 | 9 | |||||||||
| 20 Mar | 10934.00 | 204.55 | -24.45 | - | 0 | 0 | 9 | |||||||||
| 19 Mar | 10814.00 | 204.55 | -24.45 | - | 0 | 0 | 9 | |||||||||
| 18 Mar | 11247.00 | 204.55 | -24.45 | - | 0 | 0 | 9 | |||||||||
| 17 Mar | 11116.00 | 204.55 | -24.45 | 23.47 | 2 | 0 | 10 | |||||||||
| 16 Mar | 11099.00 | 229 | -245.55 | 25.12 | 3 | 0 | 10 | |||||||||
| 13 Mar | 10616.00 | 474.55 | -245.15 | - | 0 | 0 | 10 | |||||||||
| 12 Mar | 11089.00 | 474.55 | -245.15 | - | 0 | 0 | 10 | |||||||||
| 11 Mar | 11462.00 | 474.55 | -245.15 | 28.62 | 10 | 4 | 10 | |||||||||
| 10 Mar | 11654.00 | 725 | -572.2 | - | 0 | 0 | 6 | |||||||||
| 9 Mar | 11378.00 | 725 | -572.2 | - | 0 | 0 | 6 | |||||||||
| 6 Mar | 11987.00 | 725 | -572.2 | 21.56 | 4 | 2 | 5 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 12288.00 | 1297.2 | -31.35 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 12107.00 | 1297.2 | -31.35 | - | 0 | 0 | 3 | |||||||||
| 2 Mar | 12521.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 12677.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 12937.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 13041.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 12960.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 12976.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 12766.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 12688.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 13052.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 12984.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 12981.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 12963.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 13029.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 12969.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 13023.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 13048.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 12722.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 12773.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 12806.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 12590.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 12535.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 12284.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 12694.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 12717.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 11600 expiring on 28APR2026
Delta for 11600 CE is 0.82
Historical price for 11600 CE is as follows
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 492.95, which was 83.64999999999998 higher than the previous day. The implied volatity was 29.18, the open interest changed by 2 which increased total open position to 382
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 410, which was 7.800000000000011 higher than the previous day. The implied volatity was 27.36, the open interest changed by 16 which increased total open position to 379
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 405.5, which was 32 higher than the previous day. The implied volatity was 26.61, the open interest changed by -22 which decreased total open position to 360
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 373.3, which was 9.150000000000034 higher than the previous day. The implied volatity was 26.61, the open interest changed by 8 which increased total open position to 382
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 348.4, which was 93.69999999999999 higher than the previous day. The implied volatity was 28.31, the open interest changed by -261 which decreased total open position to 374
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 251.25, which was -65.30000000000001 lower than the previous day. The implied volatity was 30.61, the open interest changed by 115 which increased total open position to 636
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 311.1, which was 53.30000000000001 higher than the previous day. The implied volatity was 29.74, the open interest changed by 163 which increased total open position to 530
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 255.5, which was -88.1 lower than the previous day. The implied volatity was 29.93, the open interest changed by 106 which increased total open position to 365
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 342.15, which was 208.85 higher than the previous day. The implied volatity was 29.15, the open interest changed by 176 which increased total open position to 263
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 126.6, which was -22 lower than the previous day. The implied volatity was 33.12, the open interest changed by 5 which increased total open position to 90
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 149.5, which was 47.05 higher than the previous day. The implied volatity was 32.98, the open interest changed by -9 which decreased total open position to 86
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 93.9, which was -27.95 lower than the previous day. The implied volatity was 33.48, the open interest changed by 27 which increased total open position to 95
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 123.75, which was -19.65 lower than the previous day. The implied volatity was 33.24, the open interest changed by 20 which increased total open position to 68
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 136.5, which was -83.5 lower than the previous day. The implied volatity was 31.37, the open interest changed by 26 which increased total open position to 48
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 220, which was -52.9 lower than the previous day. The implied volatity was 29.02, the open interest changed by 9 which increased total open position to 22
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 274.85, which was 106.95 higher than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 13
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 167.9, which was -36.65 lower than the previous day. The implied volatity was 31.82, the open interest changed by 3 which increased total open position to 12
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 204.55, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 204.55, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 204.55, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 204.55, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 204.55, which was -24.45 lower than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 10
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 229, which was -245.55 lower than the previous day. The implied volatity was 25.12, the open interest changed by 0 which decreased total open position to 10
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 474.55, which was -245.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 474.55, which was -245.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 474.55, which was -245.15 lower than the previous day. The implied volatity was 28.62, the open interest changed by 4 which increased total open position to 10
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 725, which was -572.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 725, which was -572.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 725, which was -572.2 lower than the previous day. The implied volatity was 21.56, the open interest changed by 2 which increased total open position to 5
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 1297.2, which was -31.35 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 1297.2, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar ULTRACEMCO was trading at 12521.00. 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 27 Feb ULTRACEMCO was trading at 12677.00. 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 26 Feb ULTRACEMCO was trading at 12937.00. 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 Feb ULTRACEMCO was trading at 13041.00. 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 24 Feb ULTRACEMCO was trading at 12960.00. 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 23 Feb ULTRACEMCO was trading at 12976.00. 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 20 Feb ULTRACEMCO was trading at 12766.00. 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 19 Feb ULTRACEMCO was trading at 12688.00. 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 18 Feb ULTRACEMCO was trading at 13052.00. 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 17 Feb ULTRACEMCO was trading at 12984.00. 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 16 Feb ULTRACEMCO was trading at 12981.00. 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 13 Feb ULTRACEMCO was trading at 12963.00. 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 12 Feb ULTRACEMCO was trading at 13029.00. 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 11 Feb ULTRACEMCO was trading at 12969.00. 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 10 Feb ULTRACEMCO was trading at 13023.00. 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 9 Feb ULTRACEMCO was trading at 13048.00. 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 6 Feb ULTRACEMCO was trading at 12722.00. 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 5 Feb ULTRACEMCO was trading at 12773.00. 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 4 Feb ULTRACEMCO was trading at 12806.00. 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 3 Feb ULTRACEMCO was trading at 12590.00. 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 Feb ULTRACEMCO was trading at 12535.00. 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 1 Feb ULTRACEMCO was trading at 12284.00. 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 30 Jan ULTRACEMCO was trading at 12694.00. 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 29 Jan ULTRACEMCO was trading at 12717.00. 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 28-Apr-2026 (7d) 11600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.05
Theta: -8.59
Gamma: 0.00052
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 12039.00 | 57.5 | -59.2 | 30.88 | 656 | 10 | 365 |
| 20 Apr | 11917.00 | 127 | 1.5999999999999943 | 33.92 | 275 | 8 | 359 |
| 17 Apr | 11886.00 | 126 | -39.400000000000006 | 29.52 | 406 | -1 | 351 |
| 16 Apr | 11826.00 | 169.05 | -19.399999999999977 | 31.21 | 379 | -59 | 352 |
| 15 Apr | 11785.00 | 202.55 | -141.5 | 31.93 | 835 | 10 | 420 |
| 13 Apr | 11502.00 | 345 | 52.14999999999998 | 33.05 | 259 | -23 | 419 |
| 10 Apr | 11589.00 | 292.9 | -106 | 28.65 | 465 | 112 | 440 |
| 9 Apr | 11448.00 | 398.2 | 76.3 | 31.95 | 272 | 39 | 327 |
| 8 Apr | 11603.00 | 319.95 | -431.7 | 32.05 | 1,128 | 277 | 298 |
| 7 Apr | 10936.00 | 751.65 | -231.1 | - | 0 | 0 | 21 |
| 6 Apr | 10955.00 | 751.65 | -231.1 | 37.37 | 26 | 7 | 21 |
| 2 Apr | 10620.00 | 982.75 | 80.6 | 29.48 | 2 | 0 | 13 |
| 1 Apr | 10714.00 | 902.15 | 165.05 | - | 0 | 0 | 13 |
| 30 Mar | 10745.00 | 902.15 | 165.05 | 37.08 | 8 | 2 | 13 |
| 27 Mar | 11049.00 | 737.1 | -42.9 | 38.48 | 1 | 0 | 11 |
| 25 Mar | 11204.00 | 780 | -158 | - | 0 | 0 | 11 |
| 24 Mar | 10764.00 | 780 | -158 | - | 0 | 0 | 11 |
| 23 Mar | 10362.00 | 780 | -158 | - | 0 | 0 | 11 |
| 20 Mar | 10934.00 | 780 | -158 | - | 0 | 0 | 11 |
| 19 Mar | 10814.00 | 780 | -158 | - | 0 | 0 | 11 |
| 18 Mar | 11247.00 | 780 | -158 | - | 0 | 0 | 11 |
| 17 Mar | 11116.00 | 780 | -158 | - | 4 | 0 | 11 |
| 16 Mar | 11099.00 | 780 | -158 | 36.55 | 4 | 2 | 10 |
| 13 Mar | 10616.00 | 938 | 776.1 | 32.16 | 8 | 7 | 7 |
| 12 Mar | 11089.00 | 161.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 11462.00 | 161.9 | 0 | 0.01 | 0 | 0 | 0 |
| 10 Mar | 11654.00 | 161.9 | 0 | 1.21 | 0 | 0 | 0 |
| 9 Mar | 11378.00 | 161.9 | 0 | 0.05 | 0 | 0 | 0 |
| 6 Mar | 11987.00 | 161.9 | 0 | 3.14 | 0 | 0 | 0 |
| 5 Mar | 12288.00 | 161.9 | 0 | 4.39 | 0 | 0 | 0 |
| 4 Mar | 12107.00 | 161.9 | 0 | 3.63 | 0 | 0 | 0 |
| 2 Mar | 12521.00 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 12677.00 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 12937.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 13041.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 12960.00 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 12976.00 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 12766.00 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 12688.00 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 13052.00 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 12984.00 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 12981.00 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 12963.00 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 13029.00 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 12969.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 13023.00 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 13048.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 12722.00 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 12773.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 12806.00 | 161.9 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 12590.00 | 161.9 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 12535.00 | 161.9 | 0 | 4.75 | 0 | 0 | 0 |
| 1 Feb | 12284.00 | 161.9 | 0 | 4.11 | 0 | 0 | 0 |
| 30 Jan | 12694.00 | 161.9 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 12717.00 | 161.9 | 0 | 4.92 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 11600 expiring on 28APR2026
Delta for 11600 PE is -0.19
Historical price for 11600 PE is as follows
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 57.5, which was -59.2 lower than the previous day. The implied volatity was 30.88, the open interest changed by 10 which increased total open position to 365
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 127, which was 1.5999999999999943 higher than the previous day. The implied volatity was 33.92, the open interest changed by 8 which increased total open position to 359
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 126, which was -39.400000000000006 lower than the previous day. The implied volatity was 29.52, the open interest changed by -1 which decreased total open position to 351
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 169.05, which was -19.399999999999977 lower than the previous day. The implied volatity was 31.21, the open interest changed by -59 which decreased total open position to 352
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 202.55, which was -141.5 lower than the previous day. The implied volatity was 31.93, the open interest changed by 10 which increased total open position to 420
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 345, which was 52.14999999999998 higher than the previous day. The implied volatity was 33.05, the open interest changed by -23 which decreased total open position to 419
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 292.9, which was -106 lower than the previous day. The implied volatity was 28.65, the open interest changed by 112 which increased total open position to 440
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 398.2, which was 76.3 higher than the previous day. The implied volatity was 31.95, the open interest changed by 39 which increased total open position to 327
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 319.95, which was -431.7 lower than the previous day. The implied volatity was 32.05, the open interest changed by 277 which increased total open position to 298
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 751.65, which was -231.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 751.65, which was -231.1 lower than the previous day. The implied volatity was 37.37, the open interest changed by 7 which increased total open position to 21
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 982.75, which was 80.6 higher than the previous day. The implied volatity was 29.48, the open interest changed by 0 which decreased total open position to 13
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 902.15, which was 165.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 902.15, which was 165.05 higher than the previous day. The implied volatity was 37.08, the open interest changed by 2 which increased total open position to 13
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 737.1, which was -42.9 lower than the previous day. The implied volatity was 38.48, the open interest changed by 0 which decreased total open position to 11
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 780, which was -158 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 780, which was -158 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 780, which was -158 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 780, which was -158 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 780, which was -158 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 780, which was -158 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 780, which was -158 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 780, which was -158 lower than the previous day. The implied volatity was 36.55, the open interest changed by 2 which increased total open position to 10
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 938, which was 776.1 higher than the previous day. The implied volatity was 32.16, the open interest changed by 7 which increased total open position to 7
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 161.9, 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 161.9, which was 0 lower than the previous day. The implied volatity was 0.01, 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 161.9, which was 0 lower than the previous day. The implied volatity was 1.21, 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 161.9, which was 0 lower than the previous day. The implied volatity was 0.05, 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 161.9, which was 0 lower than the previous day. The implied volatity was 3.14, 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 161.9, which was 0 lower than the previous day. The implied volatity was 4.39, 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 161.9, which was 0 lower than the previous day. The implied volatity was 3.63, 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 -, 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 27 Feb ULTRACEMCO was trading at 12677.00. 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 26 Feb ULTRACEMCO was trading at 12937.00. 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 Feb ULTRACEMCO was trading at 13041.00. 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 24 Feb ULTRACEMCO was trading at 12960.00. 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 23 Feb ULTRACEMCO was trading at 12976.00. 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 20 Feb ULTRACEMCO was trading at 12766.00. 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 19 Feb ULTRACEMCO was trading at 12688.00. 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 18 Feb ULTRACEMCO was trading at 13052.00. 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 17 Feb ULTRACEMCO was trading at 12984.00. 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 16 Feb ULTRACEMCO was trading at 12981.00. 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 13 Feb ULTRACEMCO was trading at 12963.00. 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 12 Feb ULTRACEMCO was trading at 13029.00. 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 11 Feb ULTRACEMCO was trading at 12969.00. 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 10 Feb ULTRACEMCO was trading at 13023.00. 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 9 Feb ULTRACEMCO was trading at 13048.00. 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 6 Feb ULTRACEMCO was trading at 12722.00. 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 5 Feb ULTRACEMCO was trading at 12773.00. 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 4 Feb ULTRACEMCO was trading at 12806.00. The strike last trading price was 161.9, 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 3 Feb ULTRACEMCO was trading at 12590.00. The strike last trading price was 161.9, 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 Feb ULTRACEMCO was trading at 12535.00. The strike last trading price was 161.9, 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 Feb ULTRACEMCO was trading at 12284.00. The strike last trading price was 161.9, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ULTRACEMCO was trading at 12694.00. The strike last trading price was 161.9, 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 29 Jan ULTRACEMCO was trading at 12717.00. The strike last trading price was 161.9, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
