ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
20 Feb 2026 04:11 PM IST
| ULTRACEMCO 24-FEB-2026 11700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 12766.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 12688.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 13052.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 12984.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 12981.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 12963.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 13029.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 12969.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 13023.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 13048.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 12722.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 12773.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 12806.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 12590.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 12535.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 12284.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 12694.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 12717.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 12767.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 12589.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 12369.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 12364.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 12231.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 12059.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 12297.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 12378.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 12255.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 12044.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 12098.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Jan | 11937.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 12064.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 12184.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 12204.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 12087.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 11899.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 11901.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 11784.00 | 490.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 11700 expiring on 24FEB2026
Delta for 11700 CE is -
Historical price for 11700 CE is as follows
On 20 Feb ULTRACEMCO was trading at 12766.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 12688.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 13052.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 12984.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 12981.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 12963.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 13029.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 12969.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 13023.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 13048.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 12722.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 12773.00. The strike last trading price was 490.2, 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 Feb ULTRACEMCO was trading at 12806.00. The strike last trading price was 490.2, 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 490.2, 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 490.2, 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 490.2, 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 490.2, 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 490.2, 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 28 Jan ULTRACEMCO was trading at 12767.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 12589.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 12369.00. The strike last trading price was 490.2, 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 22 Jan ULTRACEMCO was trading at 12364.00. The strike last trading price was 490.2, 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 21 Jan ULTRACEMCO was trading at 12231.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 12059.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 12297.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 12378.00. The strike last trading price was 490.2, 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 14 Jan ULTRACEMCO was trading at 12255.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 12044.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 12098.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 11937.00. The strike last trading price was 490.2, 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 8 Jan ULTRACEMCO was trading at 12064.00. The strike last trading price was 490.2, 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 7 Jan ULTRACEMCO was trading at 12184.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 12204.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 12087.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 11899.00. The strike last trading price was 490.2, 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 Jan ULTRACEMCO was trading at 11901.00. The strike last trading price was 490.2, 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 31 Dec ULTRACEMCO was trading at 11784.00. The strike last trading price was 490.2, 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 24FEB2026 11700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 12766.00 | 4.55 | 1.25 | - | 0 | 0 | 75 |
| 19 Feb | 12688.00 | 4.55 | 1.25 | 34.9 | 64 | 2 | 76 |
| 18 Feb | 13052.00 | 3.3 | -1.8 | - | 0 | 0 | 74 |
| 17 Feb | 12984.00 | 3.3 | -1.8 | 35.44 | 21 | -1 | 76 |
| 16 Feb | 12981.00 | 5.1 | -3.1 | 34.7 | 27 | 5 | 80 |
| 13 Feb | 12963.00 | 8.75 | 2.2 | 33.09 | 23 | -2 | 76 |
| 12 Feb | 13029.00 | 7.95 | 3.55 | 32.2 | 16 | -2 | 79 |
| 11 Feb | 12969.00 | 4.4 | -0.8 | 26.75 | 7 | 0 | 83 |
| 10 Feb | 13023.00 | 5.2 | -0.6 | 27.3 | 18 | -10 | 91 |
| 9 Feb | 13048.00 | 5.5 | -8.9 | 27.64 | 78 | -39 | 103 |
| 6 Feb | 12722.00 | 13.8 | -2.2 | 24.5 | 161 | -6 | 143 |
| 5 Feb | 12773.00 | 16 | -1.85 | 25.26 | 33 | -16 | 149 |
| 4 Feb | 12806.00 | 17.8 | -6.75 | 25.04 | 9 | -6 | 167 |
| 3 Feb | 12590.00 | 24 | -20.05 | 23.65 | 198 | 6 | 173 |
| 2 Feb | 12535.00 | 42 | -49.05 | 25.54 | 190 | 29 | 167 |
| 1 Feb | 12284.00 | 98 | 53.95 | 27.58 | 73 | 24 | 137 |
| 30 Jan | 12694.00 | 42 | 1.9 | 27.04 | 158 | 34 | 113 |
| 29 Jan | 12717.00 | 40 | -0.95 | 25.58 | 87 | 22 | 77 |
| 28 Jan | 12767.00 | 40.75 | -28.1 | 26.97 | 43 | 7 | 55 |
| 27 Jan | 12589.00 | 68.1 | -44 | 27.53 | 185 | 16 | 50 |
| 23 Jan | 12369.00 | 113.9 | 23.9 | 26.54 | 94 | 23 | 33 |
| 22 Jan | 12364.00 | 90 | -19.55 | 23.92 | 12 | -2 | 9 |
| 21 Jan | 12231.00 | 109.55 | 4.55 | 22.34 | 5 | 0 | 9 |
| 20 Jan | 12059.00 | 105 | 23.45 | 18.26 | 15 | -4 | 11 |
| 19 Jan | 12297.00 | 81.55 | -0.55 | 20.65 | 4 | 0 | 16 |
| 16 Jan | 12378.00 | 83.3 | -12.7 | 22.16 | 18 | 6 | 18 |
| 14 Jan | 12255.00 | 96 | -44 | 20.64 | 6 | 0 | 12 |
| 13 Jan | 12044.00 | 140 | -61.95 | - | 0 | 0 | 0 |
| 12 Jan | 12098.00 | 140 | -61.95 | 21.61 | 2 | 0 | 12 |
| 9 Jan | 11937.00 | 201.95 | -175.15 | - | 0 | 0 | 12 |
| 8 Jan | 12064.00 | 201.95 | -175.15 | - | 0 | 0 | 12 |
| 7 Jan | 12184.00 | 201.95 | -175.15 | - | 0 | 0 | 12 |
| 6 Jan | 12204.00 | 201.95 | -175.15 | - | 0 | 0 | 12 |
| 5 Jan | 12087.00 | 201.95 | -175.15 | - | 0 | 0 | 12 |
| 2 Jan | 11899.00 | 201.95 | -175.15 | 20.41 | 12 | 11 | 11 |
| 1 Jan | 11901.00 | 377.1 | 0 | 2.08 | 0 | 0 | 0 |
| 31 Dec | 11784.00 | 377.1 | 0 | 1.41 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 11700 expiring on 24FEB2026
Delta for 11700 PE is -
Historical price for 11700 PE is as follows
On 20 Feb ULTRACEMCO was trading at 12766.00. The strike last trading price was 4.55, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 19 Feb ULTRACEMCO was trading at 12688.00. The strike last trading price was 4.55, which was 1.25 higher than the previous day. The implied volatity was 34.9, the open interest changed by 2 which increased total open position to 76
On 18 Feb ULTRACEMCO was trading at 13052.00. The strike last trading price was 3.3, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 17 Feb ULTRACEMCO was trading at 12984.00. The strike last trading price was 3.3, which was -1.8 lower than the previous day. The implied volatity was 35.44, the open interest changed by -1 which decreased total open position to 76
On 16 Feb ULTRACEMCO was trading at 12981.00. The strike last trading price was 5.1, which was -3.1 lower than the previous day. The implied volatity was 34.7, the open interest changed by 5 which increased total open position to 80
On 13 Feb ULTRACEMCO was trading at 12963.00. The strike last trading price was 8.75, which was 2.2 higher than the previous day. The implied volatity was 33.09, the open interest changed by -2 which decreased total open position to 76
On 12 Feb ULTRACEMCO was trading at 13029.00. The strike last trading price was 7.95, which was 3.55 higher than the previous day. The implied volatity was 32.2, the open interest changed by -2 which decreased total open position to 79
On 11 Feb ULTRACEMCO was trading at 12969.00. The strike last trading price was 4.4, which was -0.8 lower than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 83
On 10 Feb ULTRACEMCO was trading at 13023.00. The strike last trading price was 5.2, which was -0.6 lower than the previous day. The implied volatity was 27.3, the open interest changed by -10 which decreased total open position to 91
On 9 Feb ULTRACEMCO was trading at 13048.00. The strike last trading price was 5.5, which was -8.9 lower than the previous day. The implied volatity was 27.64, the open interest changed by -39 which decreased total open position to 103
On 6 Feb ULTRACEMCO was trading at 12722.00. The strike last trading price was 13.8, which was -2.2 lower than the previous day. The implied volatity was 24.5, the open interest changed by -6 which decreased total open position to 143
On 5 Feb ULTRACEMCO was trading at 12773.00. The strike last trading price was 16, which was -1.85 lower than the previous day. The implied volatity was 25.26, the open interest changed by -16 which decreased total open position to 149
On 4 Feb ULTRACEMCO was trading at 12806.00. The strike last trading price was 17.8, which was -6.75 lower than the previous day. The implied volatity was 25.04, the open interest changed by -6 which decreased total open position to 167
On 3 Feb ULTRACEMCO was trading at 12590.00. The strike last trading price was 24, which was -20.05 lower than the previous day. The implied volatity was 23.65, the open interest changed by 6 which increased total open position to 173
On 2 Feb ULTRACEMCO was trading at 12535.00. The strike last trading price was 42, which was -49.05 lower than the previous day. The implied volatity was 25.54, the open interest changed by 29 which increased total open position to 167
On 1 Feb ULTRACEMCO was trading at 12284.00. The strike last trading price was 98, which was 53.95 higher than the previous day. The implied volatity was 27.58, the open interest changed by 24 which increased total open position to 137
On 30 Jan ULTRACEMCO was trading at 12694.00. The strike last trading price was 42, which was 1.9 higher than the previous day. The implied volatity was 27.04, the open interest changed by 34 which increased total open position to 113
On 29 Jan ULTRACEMCO was trading at 12717.00. The strike last trading price was 40, which was -0.95 lower than the previous day. The implied volatity was 25.58, the open interest changed by 22 which increased total open position to 77
On 28 Jan ULTRACEMCO was trading at 12767.00. The strike last trading price was 40.75, which was -28.1 lower than the previous day. The implied volatity was 26.97, the open interest changed by 7 which increased total open position to 55
On 27 Jan ULTRACEMCO was trading at 12589.00. The strike last trading price was 68.1, which was -44 lower than the previous day. The implied volatity was 27.53, the open interest changed by 16 which increased total open position to 50
On 23 Jan ULTRACEMCO was trading at 12369.00. The strike last trading price was 113.9, which was 23.9 higher than the previous day. The implied volatity was 26.54, the open interest changed by 23 which increased total open position to 33
On 22 Jan ULTRACEMCO was trading at 12364.00. The strike last trading price was 90, which was -19.55 lower than the previous day. The implied volatity was 23.92, the open interest changed by -2 which decreased total open position to 9
On 21 Jan ULTRACEMCO was trading at 12231.00. The strike last trading price was 109.55, which was 4.55 higher than the previous day. The implied volatity was 22.34, the open interest changed by 0 which decreased total open position to 9
On 20 Jan ULTRACEMCO was trading at 12059.00. The strike last trading price was 105, which was 23.45 higher than the previous day. The implied volatity was 18.26, the open interest changed by -4 which decreased total open position to 11
On 19 Jan ULTRACEMCO was trading at 12297.00. The strike last trading price was 81.55, which was -0.55 lower than the previous day. The implied volatity was 20.65, the open interest changed by 0 which decreased total open position to 16
On 16 Jan ULTRACEMCO was trading at 12378.00. The strike last trading price was 83.3, which was -12.7 lower than the previous day. The implied volatity was 22.16, the open interest changed by 6 which increased total open position to 18
On 14 Jan ULTRACEMCO was trading at 12255.00. The strike last trading price was 96, which was -44 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 12
On 13 Jan ULTRACEMCO was trading at 12044.00. The strike last trading price was 140, which was -61.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ULTRACEMCO was trading at 12098.00. The strike last trading price was 140, which was -61.95 lower than the previous day. The implied volatity was 21.61, the open interest changed by 0 which decreased total open position to 12
On 9 Jan ULTRACEMCO was trading at 11937.00. The strike last trading price was 201.95, which was -175.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 8 Jan ULTRACEMCO was trading at 12064.00. The strike last trading price was 201.95, which was -175.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 7 Jan ULTRACEMCO was trading at 12184.00. The strike last trading price was 201.95, which was -175.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Jan ULTRACEMCO was trading at 12204.00. The strike last trading price was 201.95, which was -175.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 5 Jan ULTRACEMCO was trading at 12087.00. The strike last trading price was 201.95, which was -175.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Jan ULTRACEMCO was trading at 11899.00. The strike last trading price was 201.95, which was -175.15 lower than the previous day. The implied volatity was 20.41, the open interest changed by 11 which increased total open position to 11
On 1 Jan ULTRACEMCO was trading at 11901.00. The strike last trading price was 377.1, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ULTRACEMCO was trading at 11784.00. The strike last trading price was 377.1, 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
