ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
16 Sep 2024 04:11 PM IST
| ULTRACEMCO 11700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 11642.65 | 146.6 | -31.85 | 3,45,700 | 11,400 | 97,100 | ||||
| 13 Sept | 11717.95 | 178.45 | -4.80 | 3,26,400 | 16,200 | 84,800 | ||||
| 12 Sept | 11710.25 | 183.25 | 71.95 | 2,75,200 | -25,400 | 68,900 | ||||
| 11 Sept | 11487.45 | 111.3 | -31.75 | 1,80,500 | -3,600 | 94,500 | ||||
| 10 Sept | 11541.05 | 143.05 | 6.95 | 2,51,300 | -5,400 | 97,800 | ||||
| 9 Sept | 11494.35 | 136.1 | 7.10 | 1,37,900 | -4,200 | 1,03,500 | ||||
| 6 Sept | 11432.85 | 129 | -49.90 | 2,52,000 | -7,100 | 1,07,900 | ||||
| 5 Sept | 11542.65 | 178.9 | -26.35 | 9,45,200 | 93,200 | 1,15,800 | ||||
| 4 Sept | 11580.45 | 205.25 | 66.25 | 1,47,200 | 1,500 | 22,800 | ||||
| 3 Sept | 11460.80 | 139 | 1.85 | 64,200 | 600 | 21,100 | ||||
| 2 Sept | 11424.90 | 137.15 | 13.80 | 92,500 | 1,200 | 20,500 | ||||
| 30 Aug | 11301.90 | 123.35 | 11.40 | 51,400 | 0 | 19,700 | ||||
| 29 Aug | 11222.00 | 111.95 | -10.05 | 41,300 | 7,600 | 19,500 | ||||
| 28 Aug | 11234.80 | 122 | -30.00 | 13,700 | 5,600 | 12,100 | ||||
| 27 Aug | 11300.35 | 152 | -8.00 | 11,900 | 4,300 | 6,500 | ||||
| 26 Aug | 11337.10 | 160 | -17.70 | 1,800 | 700 | 2,100 | ||||
| 23 Aug | 11341.80 | 177.7 | 8.05 | 1,600 | 600 | 1,200 | ||||
| 22 Aug | 11309.40 | 169.65 | -309.40 | 1,500 | 600 | 600 | ||||
| 21 Aug | 11200.90 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11349.70 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 11315.35 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 11002.60 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 11271.20 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 11325.30 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 11984.50 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 11887.20 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 11673.05 | 479.05 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 11700 expiring on 26SEP2024
Delta for 11700 CE is -
Historical price for 11700 CE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 146.6, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 97100
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 178.45, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 84800
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 183.25, which was 71.95 higher than the previous day. The implied volatity was -, the open interest changed by -25400 which decreased total open position to 68900
On 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 111.3, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 94500
On 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 143.05, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 97800
On 9 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 136.1, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 103500
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 129, which was -49.90 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 107900
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 178.9, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 93200 which increased total open position to 115800
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 205.25, which was 66.25 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22800
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 139, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 21100
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 137.15, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 20500
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 123.35, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19700
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 111.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 19500
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 122, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 12100
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 152, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 6500
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 160, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 177.7, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 169.65, which was -309.40 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 479.05, 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 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 479.05, 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 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 479.05, 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 16 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 479.05, 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 14 Aug ULTRACEMCO was trading at 11002.60. The strike last trading price was 479.05, 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 Aug ULTRACEMCO was trading at 11271.20. The strike last trading price was 479.05, 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 12 Aug ULTRACEMCO was trading at 11302.85. The strike last trading price was 479.05, 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 9 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 479.05, 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 8 Aug ULTRACEMCO was trading at 11258.00. The strike last trading price was 479.05, 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 7 Aug ULTRACEMCO was trading at 11543.20. The strike last trading price was 479.05, 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 6 Aug ULTRACEMCO was trading at 11325.30. The strike last trading price was 479.05, 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 5 Aug ULTRACEMCO was trading at 11417.25. The strike last trading price was 479.05, 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 1 Aug ULTRACEMCO was trading at 11984.50. The strike last trading price was 479.05, 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 31 Jul ULTRACEMCO was trading at 11887.20. The strike last trading price was 479.05, 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 30 Jul ULTRACEMCO was trading at 11806.45. The strike last trading price was 479.05, 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 26 Jul ULTRACEMCO was trading at 11673.05. The strike last trading price was 479.05, 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 11700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 11642.65 | 167.05 | 7.75 | 1,58,900 | 9,600 | 41,400 |
| 13 Sept | 11717.95 | 159.3 | -12.70 | 1,33,800 | 12,100 | 33,100 |
| 12 Sept | 11710.25 | 172 | -137.00 | 37,400 | 5,400 | 22,400 |
| 11 Sept | 11487.45 | 309 | 36.85 | 18,900 | -1,700 | 17,100 |
| 10 Sept | 11541.05 | 272.15 | -36.35 | 23,400 | -2,700 | 19,000 |
| 9 Sept | 11494.35 | 308.5 | -67.45 | 9,800 | -400 | 21,700 |
| 6 Sept | 11432.85 | 375.95 | 86.40 | 53,100 | -2,500 | 22,000 |
| 5 Sept | 11542.65 | 289.55 | 37.70 | 2,90,000 | 16,400 | 24,900 |
| 4 Sept | 11580.45 | 251.85 | -90.20 | 7,900 | 3,100 | 8,300 |
| 3 Sept | 11460.80 | 342.05 | -25.35 | 3,400 | 1,300 | 5,100 |
| 2 Sept | 11424.90 | 367.4 | -197.60 | 6,500 | 400 | 3,800 |
| 30 Aug | 11301.90 | 565 | 0.00 | 0 | 200 | 0 |
| 29 Aug | 11222.00 | 565 | 64.90 | 300 | 100 | 3,300 |
| 28 Aug | 11234.80 | 500.1 | 33.35 | 2,300 | 1,200 | 3,100 |
| 27 Aug | 11300.35 | 466.75 | 37.75 | 2,500 | 1,100 | 1,900 |
| 26 Aug | 11337.10 | 429 | -6.40 | 900 | 200 | 700 |
| 23 Aug | 11341.80 | 435.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 435.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 435.4 | 0.00 | 0 | 300 | 0 |
| 20 Aug | 11349.70 | 435.4 | -126.90 | 600 | 300 | 500 |
| 19 Aug | 11315.35 | 562.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 562.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 562.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 11271.20 | 562.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 562.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 562.3 | 0.00 | 0 | 100 | 0 |
| 8 Aug | 11258.00 | 562.3 | 260.70 | 300 | 200 | 300 |
| 7 Aug | 11543.20 | 301.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 11325.30 | 301.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 301.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 11984.50 | 301.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 11887.20 | 301.6 | 0.00 | 0 | 100 | 0 |
| 30 Jul | 11806.45 | 301.6 | -289.65 | 100 | 0 | 0 |
| 26 Jul | 11673.05 | 591.25 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 11700 expiring on 26SEP2024
Delta for 11700 PE is -
Historical price for 11700 PE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 167.05, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 41400
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 159.3, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 33100
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 172, which was -137.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 22400
On 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 309, which was 36.85 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 17100
On 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 272.15, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 19000
On 9 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 308.5, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 21700
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 375.95, which was 86.40 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 22000
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 289.55, which was 37.70 higher than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 24900
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 251.85, which was -90.20 lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 8300
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 342.05, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5100
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 367.4, which was -197.60 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3800
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 565, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 565, which was 64.90 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 3300
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 500.1, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3100
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 466.75, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1900
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 429, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 700
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 435.4, 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 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 435.4, 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 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 435.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 435.4, which was -126.90 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 500
On 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 562.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug ULTRACEMCO was trading at 11295.70. The strike last trading price was 562.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug ULTRACEMCO was trading at 11002.60. The strike last trading price was 562.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug ULTRACEMCO was trading at 11271.20. The strike last trading price was 562.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug ULTRACEMCO was trading at 11302.85. The strike last trading price was 562.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 562.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 8 Aug ULTRACEMCO was trading at 11258.00. The strike last trading price was 562.3, which was 260.70 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 300
On 7 Aug ULTRACEMCO was trading at 11543.20. The strike last trading price was 301.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug ULTRACEMCO was trading at 11325.30. The strike last trading price was 301.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug ULTRACEMCO was trading at 11417.25. The strike last trading price was 301.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug ULTRACEMCO was trading at 11984.50. The strike last trading price was 301.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul ULTRACEMCO was trading at 11887.20. The strike last trading price was 301.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 30 Jul ULTRACEMCO was trading at 11806.45. The strike last trading price was 301.6, which was -289.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul ULTRACEMCO was trading at 11673.05. The strike last trading price was 591.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0