ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
06 Sep 2024 04:11 PM IST
| ULTRACEMCO 11900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 11432.85 | 81.95 | -27.15 | 97,800 | 1,000 | 52,000 | ||||
| 5 Sept | 11542.65 | 109.1 | -24.65 | 4,85,400 | 37,400 | 51,400 | ||||
| 4 Sept | 11580.45 | 133.75 | 48.15 | 57,700 | 4,100 | 13,700 | ||||
| 3 Sept | 11460.80 | 85.6 | -0.40 | 30,500 | 1,300 | 9,800 | ||||
| 2 Sept | 11424.90 | 86 | 7.00 | 32,600 | -300 | 8,500 | ||||
| 30 Aug | 11301.90 | 79 | 7.10 | 19,800 | 3,800 | 8,800 | ||||
| 29 Aug | 11222.00 | 71.9 | -6.40 | 11,300 | 3,400 | 4,900 | ||||
| 28 Aug | 11234.80 | 78.3 | -21.10 | 2,100 | 900 | 1,600 | ||||
| 27 Aug | 11300.35 | 99.4 | -3.60 | 500 | 200 | 800 | ||||
| 26 Aug | 11337.10 | 103 | -17.00 | 1,900 | 500 | 700 | ||||
| 23 Aug | 11341.80 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11309.40 | 120 | 7.00 | 200 | 100 | 300 | ||||
| 21 Aug | 11200.90 | 113 | -41.15 | 100 | 0 | 100 | ||||
| 20 Aug | 11349.70 | 154.15 | 0.00 | 0 | 100 | 0 | ||||
| 19 Aug | 11315.35 | 154.15 | -242.95 | 100 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 11002.60 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 11271.20 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 11325.30 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 11984.50 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 11887.20 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 397.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 11673.05 | 397.1 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 11900 expiring on 26SEP2024
Delta for 11900 CE is -
Historical price for 11900 CE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 81.95, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 52000
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 109.1, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 51400
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 133.75, which was 48.15 higher than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 13700
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 85.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 9800
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 86, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 8500
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 79, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 8800
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 71.9, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 4900
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 78.3, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1600
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 99.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 103, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 700
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 120, 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 120, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 300
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 113, which was -41.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 154.15, 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 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 154.15, which was -242.95 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 11900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 11432.85 | 523 | 103.00 | 2,000 | -200 | 3,700 |
| 5 Sept | 11542.65 | 420 | 43.70 | 35,800 | 1,900 | 3,600 |
| 4 Sept | 11580.45 | 376.3 | -70.15 | 1,000 | 400 | 1,700 |
| 3 Sept | 11460.80 | 446.45 | -58.80 | 600 | -200 | 1,200 |
| 2 Sept | 11424.90 | 505.25 | -163.70 | 200 | 0 | 1,400 |
| 30 Aug | 11301.90 | 668.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 11222.00 | 668.95 | 0.00 | 0 | 1,200 | 0 |
| 28 Aug | 11234.80 | 668.95 | 49.85 | 2,000 | 1,100 | 1,300 |
| 27 Aug | 11300.35 | 619.1 | 0.00 | 0 | 200 | 0 |
| 26 Aug | 11337.10 | 619.1 | -87.70 | 300 | 200 | 200 |
| 23 Aug | 11341.80 | 706.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 706.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 706.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11349.70 | 706.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 706.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 706.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 706.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 11271.20 | 706.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 706.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 706.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 706.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 706.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 11325.30 | 706.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 706.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 11984.50 | 706.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 11887.20 | 706.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 706.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 11673.05 | 706.8 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 11900 expiring on 26SEP2024
Delta for 11900 PE is -
Historical price for 11900 PE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 523, which was 103.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3700
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 420, which was 43.70 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 3600
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 376.3, which was -70.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1700
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 446.45, which was -58.80 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1200
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 505.25, which was -163.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 668.95, 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 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 668.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 668.95, which was 49.85 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1300
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 619.1, 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 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 619.1, which was -87.70 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, 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 706.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0