ULTRACEMCO

Ultratech Cement Limited

11599 -9.00 (-0.08%)

L: 11561 H: 11665

Back to Option Chain

Historical option data for ULTRACEMCO
05 Dec 2025 02:45 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ULTRACEMCO 30-DEC-2025 11700 CE
Delta: 0.49 Vega: 12.12 Theta: -4.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	11603.00	154.45 ₹ 7,722.5	-2.8 -140.00	13.42	1,638 81,900	31 1,550	2,048 1,02,400
4 Dec	11608.00	158.85 ₹ 7,942.5	-2.8 -140.00	13.53	2,057 1,02,850	368 18,400	2,022 1,01,100
3 Dec	11591.00	155.7 ₹ 7,785	-61.15 -3057.50	14.05	1,621 81,050	-23 -1,150	1,658 82,900
2 Dec	11666.00	218 ₹ 10,900	4.9 245.00	14.39	1,832 91,600	149 7,450	1,692 84,600
1 Dec	11662.00	220 ₹ 11,000	24.05 1202.50	-	1,687 84,350	215 10,750	1,544 77,200
28 Nov	11600.00	197.65 ₹ 9,882.5	-13.8 -690.00	14.90	1,348 67,400	67 3,350	1,321 66,050
27 Nov	11617.00	214.4 ₹ 10,720	-72.3 -3615.00	14.47	1,393 69,650	112 5,600	1,252 62,600
26 Nov	11759.00	287 ₹ 14,350	90.45 4522.50	13.05	1,968 98,400	267 13,350	1,153 57,650
25 Nov	11580.00	182.7 ₹ 9,135	-36.2 -1810.00	14.42	929 46,450	353 17,650	883 44,150
24 Nov	11584.00	219.2 ₹ 10,960	-82.6 -4130.00	15.94	1,260 63,000	327 16,350	531 26,550
21 Nov	11729.00	300.25 ₹ 15,012.5	-32.2 -1610.00	14.65	319 15,950	101 5,050	202 10,100
20 Nov	11753.00	344 ₹ 17,200	30.5 1525.00	15.87	162 8,100	22 1,100	97 4,850
19 Nov	11666.00	309.7 ₹ 15,485	-47.25 -2362.50	16.08	152 7,600	43 2,150	79 3,950
18 Nov	11707.00	359.75 ₹ 17,987.5	-55.6 -2780.00	17.36	36 1,800	19 950	35 1,750
17 Nov	11778.00	419 ₹ 20,950	-6.65 -332.50	18.85	9 450	4 200	14 700
14 Nov	11874.00	425.65 ₹ 21,282.5	-124.6 -6230.00	13.87	6 300	3 150	8 400
13 Nov	11934.00	550.25 ₹ 27,512.5	60.25 3012.50	19.35	23 1,150	-3 -150	20 1,000
12 Nov	11921.00	490 ₹ 24,500	0 0.00	15.47	20 1,000	0 0	3 150

10 Nov	11728.00	490 ₹ 24,500	-198.1 -9905.00	21.88	3 150	0 0	0 0
7 Nov	11849.00	688.1 ₹ 34,405	0 0.00	-	0 0	0 0	0 0
6 Nov	11910.00	688.1 ₹ 34,405	0 0.00	-	0 0	0 0	0 0
4 Nov	11819.00	688.1 ₹ 34,405	0 0.00	-	0 0	0 0	0 0
3 Nov	11950.00	688.1 ₹ 34,405	0 0.00	-	0 0	0 0	0 0
31 Oct	11947.00	688.1 ₹ 34,405	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	688.1 ₹ 34,405	0 0.00	-	0 0	0 0	0 0
29 Oct	11999.00	688.1 ₹ 34,405	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 11700 expiring on 30DEC2025

Delta for 11700 CE is 0.49

Historical price for 11700 CE is as follows

On 5 Dec ULTRACEMCO was trading at 11603.00. The strike last trading price was 154.45, which was -2.8 lower than the previous day. The implied volatity was 13.42, the open interest changed by 31 which increased total open position to 2048

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 158.85, which was -2.8 lower than the previous day. The implied volatity was 13.53, the open interest changed by 368 which increased total open position to 2022

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 155.7, which was -61.15 lower than the previous day. The implied volatity was 14.05, the open interest changed by -23 which decreased total open position to 1658

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 218, which was 4.9 higher than the previous day. The implied volatity was 14.39, the open interest changed by 149 which increased total open position to 1692

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 220, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 215 which increased total open position to 1544

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 197.65, which was -13.8 lower than the previous day. The implied volatity was 14.90, the open interest changed by 67 which increased total open position to 1321

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 214.4, which was -72.3 lower than the previous day. The implied volatity was 14.47, the open interest changed by 112 which increased total open position to 1252

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 287, which was 90.45 higher than the previous day. The implied volatity was 13.05, the open interest changed by 267 which increased total open position to 1153

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 182.7, which was -36.2 lower than the previous day. The implied volatity was 14.42, the open interest changed by 353 which increased total open position to 883

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 219.2, which was -82.6 lower than the previous day. The implied volatity was 15.94, the open interest changed by 327 which increased total open position to 531

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 300.25, which was -32.2 lower than the previous day. The implied volatity was 14.65, the open interest changed by 101 which increased total open position to 202

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 344, which was 30.5 higher than the previous day. The implied volatity was 15.87, the open interest changed by 22 which increased total open position to 97

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 309.7, which was -47.25 lower than the previous day. The implied volatity was 16.08, the open interest changed by 43 which increased total open position to 79

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 359.75, which was -55.6 lower than the previous day. The implied volatity was 17.36, the open interest changed by 19 which increased total open position to 35

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 419, which was -6.65 lower than the previous day. The implied volatity was 18.85, the open interest changed by 4 which increased total open position to 14

On 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 425.65, which was -124.6 lower than the previous day. The implied volatity was 13.87, the open interest changed by 3 which increased total open position to 8

On 13 Nov ULTRACEMCO was trading at 11934.00. The strike last trading price was 550.25, which was 60.25 higher than the previous day. The implied volatity was 19.35, the open interest changed by -3 which decreased total open position to 20

On 12 Nov ULTRACEMCO was trading at 11921.00. The strike last trading price was 490, which was 0 lower than the previous day. The implied volatity was 15.47, the open interest changed by 0 which decreased total open position to 3

On 10 Nov ULTRACEMCO was trading at 11728.00. The strike last trading price was 490, which was -198.1 lower than the previous day. The implied volatity was 21.88, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ULTRACEMCO was trading at 11849.00. The strike last trading price was 688.1, 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 Nov ULTRACEMCO was trading at 11910.00. The strike last trading price was 688.1, 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 Nov ULTRACEMCO was trading at 11819.00. The strike last trading price was 688.1, 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 Nov ULTRACEMCO was trading at 11950.00. The strike last trading price was 688.1, 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 Oct ULTRACEMCO was trading at 11947.00. The strike last trading price was 688.1, 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 Oct ULTRACEMCO was trading at 12053.00. The strike last trading price was 688.1, 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 Oct ULTRACEMCO was trading at 11999.00. The strike last trading price was 688.1, 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 30DEC2025 11700 PE
Delta: -0.51 Vega: 12.12 Theta: -1.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	11603.00	185.85 ₹ 9,292.5	-7.25 -362.50	14.61	167 8,350	-5 -250	1,065 53,250
4 Dec	11608.00	195 ₹ 9,750	-18.95 -947.50	15.08	177 8,850	-48 -2,400	1,071 53,550
3 Dec	11591.00	220.55 ₹ 11,027.5	43.8 2190.00	15.74	470 23,500	-45 -2,250	1,126 56,300
2 Dec	11666.00	176.9 ₹ 8,845	-4.6 -230.00	16.06	1,066 53,300	68 3,400	1,174 58,700
1 Dec	11662.00	175.2 ₹ 8,760	-33.95 -1697.50	16.24	1,184 59,200	59 2,950	1,101 55,050
28 Nov	11600.00	206.4 ₹ 10,320	3.6 180.00	14.60	260 13,000	35 1,750	1,039 51,950
27 Nov	11617.00	202.4 ₹ 10,120	57.4 2870.00	15.43	1,030 51,500	74 3,700	1,001 50,050
26 Nov	11759.00	141.05 ₹ 7,052.5	-106.25 -5312.50	15.33	1,169 58,450	188 9,400	938 46,900
25 Nov	11580.00	261 ₹ 13,050	7.75 387.50	16.52	1,103 55,150	321 16,050	755 37,750
24 Nov	11584.00	251.9 ₹ 12,595	47.65 2382.50	16.53	978 48,900	318 15,900	424 21,200
21 Nov	11729.00	204.05 ₹ 10,202.5	3.7 185.00	17.70	271 13,550	49 2,450	108 5,400
20 Nov	11753.00	197 ₹ 9,850	-44 -2200.00	18.00	79 3,950	38 1,900	58 2,900
19 Nov	11666.00	241 ₹ 12,050	-93.35 -4667.50	18.88	30 1,500	15 750	15 750
18 Nov	11707.00	334.35 ₹ 16,717.5	0 0.00	1.07	0 0	0 0	0 0
17 Nov	11778.00	334.35 ₹ 16,717.5	0 0.00	1.33	0 0	0 0	0 0
14 Nov	11874.00	334.35 ₹ 16,717.5	0 0.00	1.93	0 0	0 0	0 0
13 Nov	11934.00	334.35 ₹ 16,717.5	0 0.00	2.25	0 0	0 0	0 0
12 Nov	11921.00	334.35 ₹ 16,717.5	0 0.00	2.18	0 0	0 0	0 0
10 Nov	11728.00	334.35 ₹ 16,717.5	0 0.00	1.22	0 0	0 0	0 0
7 Nov	11849.00	334.35 ₹ 16,717.5	0 0.00	1.79	0 0	0 0	0 0
6 Nov	11910.00	334.35 ₹ 16,717.5	0 0.00	2.28	0 0	0 0	0 0
4 Nov	11819.00	334.35 ₹ 16,717.5	0 0.00	1.59	0 0	0 0	0 0
3 Nov	11950.00	334.35 ₹ 16,717.5	0 0.00	2.42	0 0	0 0	0 0
31 Oct	11947.00	334.35 ₹ 16,717.5	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	334.35 ₹ 16,717.5	0 0.00	2.75	0 0	0 0	0 0
29 Oct	11999.00	334.35 ₹ 16,717.5	0 0.00	2.58	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 11700 expiring on 30DEC2025

Delta for 11700 PE is -0.51

Historical price for 11700 PE is as follows

On 5 Dec ULTRACEMCO was trading at 11603.00. The strike last trading price was 185.85, which was -7.25 lower than the previous day. The implied volatity was 14.61, the open interest changed by -5 which decreased total open position to 1065

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 195, which was -18.95 lower than the previous day. The implied volatity was 15.08, the open interest changed by -48 which decreased total open position to 1071

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 220.55, which was 43.8 higher than the previous day. The implied volatity was 15.74, the open interest changed by -45 which decreased total open position to 1126

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 176.9, which was -4.6 lower than the previous day. The implied volatity was 16.06, the open interest changed by 68 which increased total open position to 1174

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 175.2, which was -33.95 lower than the previous day. The implied volatity was 16.24, the open interest changed by 59 which increased total open position to 1101

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 206.4, which was 3.6 higher than the previous day. The implied volatity was 14.60, the open interest changed by 35 which increased total open position to 1039

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 202.4, which was 57.4 higher than the previous day. The implied volatity was 15.43, the open interest changed by 74 which increased total open position to 1001

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 141.05, which was -106.25 lower than the previous day. The implied volatity was 15.33, the open interest changed by 188 which increased total open position to 938

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 261, which was 7.75 higher than the previous day. The implied volatity was 16.52, the open interest changed by 321 which increased total open position to 755

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 251.9, which was 47.65 higher than the previous day. The implied volatity was 16.53, the open interest changed by 318 which increased total open position to 424

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 204.05, which was 3.7 higher than the previous day. The implied volatity was 17.70, the open interest changed by 49 which increased total open position to 108

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 197, which was -44 lower than the previous day. The implied volatity was 18.00, the open interest changed by 38 which increased total open position to 58

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 241, which was -93.35 lower than the previous day. The implied volatity was 18.88, the open interest changed by 15 which increased total open position to 15

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ULTRACEMCO was trading at 11934.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ULTRACEMCO was trading at 11921.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ULTRACEMCO was trading at 11728.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ULTRACEMCO was trading at 11849.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ULTRACEMCO was trading at 11910.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ULTRACEMCO was trading at 11819.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ULTRACEMCO was trading at 11950.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ULTRACEMCO was trading at 11947.00. The strike last trading price was 334.35, 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 Oct ULTRACEMCO was trading at 12053.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ULTRACEMCO was trading at 11999.00. The strike last trading price was 334.35, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0

Related Pages for ULTRACEMCO

ULTRACEMCO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD