ULTRACEMCO

Ultratech Cement Limited

11414 -126.00 (-1.09%)

L: 11379 H: 11525

Back to Option Chain

Historical option data for ULTRACEMCO
09 Dec 2025 04:10 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 11900 CE
Delta: 0.18 Vega: 7.16 Theta: -3.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	40.95 ₹ 2,047.5	-21.7 -1085.00	15.72	566 28,300	103 5,150	824 41,200
8 Dec	11540.00	61.35 ₹ 3,067.5	-26.9 -1345.00	14.70	540 27,000	80 4,000	719 35,950

5 Dec	11597.00	86.95 ₹ 4,347.5	-0.45 -22.50	14.46	299 14,950	33 1,650	638 31,900
4 Dec	11608.00	86 ₹ 4,300	-4.2 -210.00	13.86	289 14,450	43 2,150	604 30,200
3 Dec	11591.00	89.55 ₹ 4,477.5	-40.3 -2015.00	14.68	381 19,050	72 3,600	558 27,900
2 Dec	11666.00	131.85 ₹ 6,592.5	5.25 262.50	14.82	387 19,350	29 1,450	485 24,250
1 Dec	11662.00	124.35 ₹ 6,217.5	7.8 390.00	-	446 22,300	21 1,050	463 23,150
28 Nov	11600.00	119 ₹ 5,950	-8.85 -442.50	15.04	497 24,850	59 2,950	443 22,150
27 Nov	11617.00	129 ₹ 6,450	-52.8 -2640.00	14.52	759 37,950	129 6,450	383 19,150
26 Nov	11759.00	183.15 ₹ 9,157.5	59.95 2997.50	13.51	703 35,150	-70 -3,500	254 12,700
25 Nov	11580.00	118.9 ₹ 5,945	-23 -1150.00	14.92	222 11,100	87 4,350	319 15,950
24 Nov	11584.00	143.2 ₹ 7,160	-64.4 -3220.00	16.28	163 8,150	56 2,800	233 11,650
21 Nov	11729.00	205 ₹ 10,250	-29.95 -1497.50	15.16	52 2,600	18 900	176 8,800
20 Nov	11753.00	231.8 ₹ 11,590	12.8 640.00	15.54	82 4,100	29 1,450	159 7,950
19 Nov	11666.00	219 ₹ 10,950	-40.45 -2022.50	16.57	102 5,100	26 1,300	126 6,300
18 Nov	11707.00	255 ₹ 12,750	-52.8 -2640.00	17.27	29 1,450	5 250	99 4,950
17 Nov	11778.00	310 ₹ 15,500	-45.45 -2272.50	18.79	182 9,100	68 3,400	91 4,550
14 Nov	11874.00	349.35 ₹ 17,467.5	-62 -3100.00	16.92	65 3,250	15 750	27 1,350
13 Nov	11934.00	411.35 ₹ 20,567.5	6.35 317.50	18.36	4 200	1 50	13 650
12 Nov	11921.00	405 ₹ 20,250	72.5 3625.00	18.08	28 1,400	11 550	16 800
11 Nov	11825.00	332.5 ₹ 16,625	9.45 472.50	16.99	3 150	1 50	6 300
10 Nov	11728.00	323.05 ₹ 16,152.5	-83.75 -4187.50	18.29	4 200	3 150	4 200
7 Nov	11849.00	406.8 ₹ 20,340	-170.3 -8515.00	19.12	1 50	0 0	0 0
6 Nov	11910.00	577.1 ₹ 28,855	0 0.00	-	0 0	0 0	0 0
4 Nov	11819.00	577.1 ₹ 28,855	0 0.00	-	0 0	0 0	0 0
3 Nov	11950.00	577.1 ₹ 28,855	0 0.00	-	0 0	0 0	0 0
31 Oct	11947.00	577.1 ₹ 28,855	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	577.1 ₹ 28,855	0 0.00	-	0 0	0 0	0 0
29 Oct	11999.00	577.1 ₹ 28,855	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 11900 expiring on 30DEC2025

Delta for 11900 CE is 0.18

Historical price for 11900 CE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 40.95, which was -21.7 lower than the previous day. The implied volatity was 15.72, the open interest changed by 103 which increased total open position to 824

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 61.35, which was -26.9 lower than the previous day. The implied volatity was 14.70, the open interest changed by 80 which increased total open position to 719

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 86.95, which was -0.45 lower than the previous day. The implied volatity was 14.46, the open interest changed by 33 which increased total open position to 638

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 86, which was -4.2 lower than the previous day. The implied volatity was 13.86, the open interest changed by 43 which increased total open position to 604

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 89.55, which was -40.3 lower than the previous day. The implied volatity was 14.68, the open interest changed by 72 which increased total open position to 558

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 131.85, which was 5.25 higher than the previous day. The implied volatity was 14.82, the open interest changed by 29 which increased total open position to 485

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 124.35, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 463

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 119, which was -8.85 lower than the previous day. The implied volatity was 15.04, the open interest changed by 59 which increased total open position to 443

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 129, which was -52.8 lower than the previous day. The implied volatity was 14.52, the open interest changed by 129 which increased total open position to 383

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 183.15, which was 59.95 higher than the previous day. The implied volatity was 13.51, the open interest changed by -70 which decreased total open position to 254

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 118.9, which was -23 lower than the previous day. The implied volatity was 14.92, the open interest changed by 87 which increased total open position to 319

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 143.2, which was -64.4 lower than the previous day. The implied volatity was 16.28, the open interest changed by 56 which increased total open position to 233

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 205, which was -29.95 lower than the previous day. The implied volatity was 15.16, the open interest changed by 18 which increased total open position to 176

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 231.8, which was 12.8 higher than the previous day. The implied volatity was 15.54, the open interest changed by 29 which increased total open position to 159

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 219, which was -40.45 lower than the previous day. The implied volatity was 16.57, the open interest changed by 26 which increased total open position to 126

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 255, which was -52.8 lower than the previous day. The implied volatity was 17.27, the open interest changed by 5 which increased total open position to 99

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 310, which was -45.45 lower than the previous day. The implied volatity was 18.79, the open interest changed by 68 which increased total open position to 91

On 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 349.35, which was -62 lower than the previous day. The implied volatity was 16.92, the open interest changed by 15 which increased total open position to 27

On 13 Nov ULTRACEMCO was trading at 11934.00. The strike last trading price was 411.35, which was 6.35 higher than the previous day. The implied volatity was 18.36, the open interest changed by 1 which increased total open position to 13

On 12 Nov ULTRACEMCO was trading at 11921.00. The strike last trading price was 405, which was 72.5 higher than the previous day. The implied volatity was 18.08, the open interest changed by 11 which increased total open position to 16

On 11 Nov ULTRACEMCO was trading at 11825.00. The strike last trading price was 332.5, which was 9.45 higher than the previous day. The implied volatity was 16.99, the open interest changed by 1 which increased total open position to 6

On 10 Nov ULTRACEMCO was trading at 11728.00. The strike last trading price was 323.05, which was -83.75 lower than the previous day. The implied volatity was 18.29, the open interest changed by 3 which increased total open position to 4

On 7 Nov ULTRACEMCO was trading at 11849.00. The strike last trading price was 406.8, which was -170.3 lower than the previous day. The implied volatity was 19.12, 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 577.1, 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 577.1, 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 577.1, 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 577.1, 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 577.1, 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 577.1, 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 11900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	390 ₹ 19,500	69.95 3497.50	-	8 400	-2 -100	155 7,750
8 Dec	11540.00	310.65 ₹ 15,532.5	-23.35 -1167.50	-	0 0	0 0	157 7,850
5 Dec	11597.00	310.65 ₹ 15,532.5	-23.35 -1167.50	-	0 0	-2 -100	0 0
4 Dec	11608.00	310.65 ₹ 15,532.5	-23.35 -1167.50	14.69	10 500	-2 -100	157 7,850
3 Dec	11591.00	334 ₹ 16,700	45.65 2282.50	14.87	3 150	0 0	159 7,950
2 Dec	11666.00	288.35 ₹ 14,417.5	0.8 40.00	16.46	19 950	8 400	159 7,950
1 Dec	11662.00	288.05 ₹ 14,402.5	-48 -2400.00	28.59	39 1,950	21 1,050	149 7,450
28 Nov	11600.00	331.2 ₹ 16,560	19.65 982.50	15.13	40 2,000	23 1,150	128 6,400
27 Nov	11617.00	312 ₹ 15,600	72.8 3640.00	15.28	57 2,850	24 1,200	107 5,350
26 Nov	11759.00	234.1 ₹ 11,705	-124.9 -6245.00	15.56	95 4,750	34 1,700	83 4,150
25 Nov	11580.00	359 ₹ 17,950	-1 -50.00	15.58	3 150	1 50	48 2,400
24 Nov	11584.00	360 ₹ 18,000	49.4 2470.00	15.88	6 300	1 50	47 2,350
21 Nov	11729.00	310 ₹ 15,500	18.6 930.00	18.34	12 600	3 150	45 2,250
20 Nov	11753.00	291.4 ₹ 14,570	-59.35 -2967.50	18.14	15 750	-1 -50	41 2,050
19 Nov	11666.00	350.75 ₹ 17,537.5	8.05 402.50	19.51	15 750	11 550	41 2,050
18 Nov	11707.00	342.7 ₹ 17,135	21.55 1077.50	20.29	9 450	0 0	32 1,600
17 Nov	11778.00	321.15 ₹ 16,057.5	11.95 597.50	20.38	26 1,300	13 650	23 1,150
14 Nov	11874.00	309.2 ₹ 15,460	70.2 3510.00	22.00	2 100	1 50	9 450
13 Nov	11934.00	239 ₹ 11,950	-15.85 -792.50	19.02	1 50	0 0	9 450
12 Nov	11921.00	254.25 ₹ 12,712.5	-55.3 -2765.00	19.56	3 150	1 50	9 450
11 Nov	11825.00	309.55 ₹ 15,477.5	-19.45 -972.50	20.13	1 50	0 0	7 350
10 Nov	11728.00	329 ₹ 16,450	24 1200.00	19.32	7 350	2 100	5 250
7 Nov	11849.00	305 ₹ 15,250	8 400.00	-	0 0	0 0	0 0
6 Nov	11910.00	305 ₹ 15,250	8 400.00	-	0 0	1 50	0 0
4 Nov	11819.00	305 ₹ 15,250	8 400.00	19.05	1 50	0 0	2 100
3 Nov	11950.00	297 ₹ 14,850	-124.25 -6212.50	22.06	2 100	0 0	0 0
31 Oct	11947.00	421.25 ₹ 21,062.5	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	421.25 ₹ 21,062.5	0 0.00	1.74	0 0	0 0	0 0
29 Oct	11999.00	421.25 ₹ 21,062.5	0 0.00	1.58	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 11900 expiring on 30DEC2025

Delta for 11900 PE is -

Historical price for 11900 PE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 390, which was 69.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 155

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 310.65, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 310.65, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 310.65, which was -23.35 lower than the previous day. The implied volatity was 14.69, the open interest changed by -2 which decreased total open position to 157

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 334, which was 45.65 higher than the previous day. The implied volatity was 14.87, the open interest changed by 0 which decreased total open position to 159

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 288.35, which was 0.8 higher than the previous day. The implied volatity was 16.46, the open interest changed by 8 which increased total open position to 159

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 288.05, which was -48 lower than the previous day. The implied volatity was 28.59, the open interest changed by 21 which increased total open position to 149

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 331.2, which was 19.65 higher than the previous day. The implied volatity was 15.13, the open interest changed by 23 which increased total open position to 128

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 312, which was 72.8 higher than the previous day. The implied volatity was 15.28, the open interest changed by 24 which increased total open position to 107

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 234.1, which was -124.9 lower than the previous day. The implied volatity was 15.56, the open interest changed by 34 which increased total open position to 83

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 359, which was -1 lower than the previous day. The implied volatity was 15.58, the open interest changed by 1 which increased total open position to 48

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 360, which was 49.4 higher than the previous day. The implied volatity was 15.88, the open interest changed by 1 which increased total open position to 47

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 310, which was 18.6 higher than the previous day. The implied volatity was 18.34, the open interest changed by 3 which increased total open position to 45

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 291.4, which was -59.35 lower than the previous day. The implied volatity was 18.14, the open interest changed by -1 which decreased total open position to 41

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 350.75, which was 8.05 higher than the previous day. The implied volatity was 19.51, the open interest changed by 11 which increased total open position to 41

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 342.7, which was 21.55 higher than the previous day. The implied volatity was 20.29, the open interest changed by 0 which decreased total open position to 32

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 321.15, which was 11.95 higher than the previous day. The implied volatity was 20.38, the open interest changed by 13 which increased total open position to 23

On 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 309.2, which was 70.2 higher than the previous day. The implied volatity was 22.00, the open interest changed by 1 which increased total open position to 9

On 13 Nov ULTRACEMCO was trading at 11934.00. The strike last trading price was 239, which was -15.85 lower than the previous day. The implied volatity was 19.02, the open interest changed by 0 which decreased total open position to 9

On 12 Nov ULTRACEMCO was trading at 11921.00. The strike last trading price was 254.25, which was -55.3 lower than the previous day. The implied volatity was 19.56, the open interest changed by 1 which increased total open position to 9

On 11 Nov ULTRACEMCO was trading at 11825.00. The strike last trading price was 309.55, which was -19.45 lower than the previous day. The implied volatity was 20.13, the open interest changed by 0 which decreased total open position to 7

On 10 Nov ULTRACEMCO was trading at 11728.00. The strike last trading price was 329, which was 24 higher than the previous day. The implied volatity was 19.32, the open interest changed by 2 which increased total open position to 5

On 7 Nov ULTRACEMCO was trading at 11849.00. The strike last trading price was 305, which was 8 higher 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 305, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov ULTRACEMCO was trading at 11819.00. The strike last trading price was 305, which was 8 higher than the previous day. The implied volatity was 19.05, the open interest changed by 0 which decreased total open position to 2

On 3 Nov ULTRACEMCO was trading at 11950.00. The strike last trading price was 297, which was -124.25 lower than the previous day. The implied volatity was 22.06, 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 421.25, 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 421.25, which was 0 lower than the previous day. The implied volatity was 1.74, 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 421.25, which was 0 lower than the previous day. The implied volatity was 1.58, 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