ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
13 May 2026 04:10 PM IST
| ULTRACEMCO 26-May-2026 (13d) 11900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 11573.00 | 121 | 6 (5.22%) | 0 | 1,714 | -93 | 842 | |||||||||
| 12 May | 11516.00 | 122 | -124 (-50.41%) | 27.57 | 1,717 | 75 | 934 | |||||||||
| 11 May | 11866.00 | 239.45 | -60.55000000000001 (-20.18%) | 0 | 1,289 | 74 | 857 | |||||||||
|
|
||||||||||||||||
| 8 May | 11950.00 | 301 | -119.80000000000001 (-28.47%) | 23.92 | 1,906 | 142 | 784 | |||||||||
| 7 May | 12146.00 | 423.55 | -8.349999999999966 (-1.93%) | 23.54 | 195 | -41 | 644 | |||||||||
| 6 May | 12093.00 | 430.65 | 93.5 (27.73%) | 26.09 | 1,105 | -76 | 685 | |||||||||
| 5 May | 11963.00 | 333.7 | 51.75 (18.35%) | 24.84 | 1,770 | -48 | 761 | |||||||||
| 4 May | 11758.00 | 270.1 | 25.75000000000003 (10.54%) | 27.94 | 1,541 | 178 | 803 | |||||||||
| 30 Apr | 11586.00 | 244.55 | -86.14999999999998 (-26.05%) | 29 | 1,497 | 122 | 747 | |||||||||
| 29 Apr | 11833.00 | 326.5 | -25.30000000000001 (-7.19%) | 26.46 | 1,957 | 28 | 621 | |||||||||
| 28 Apr | 11817.00 | 350 | -144.75 (-29.26%) | 28.06 | 2,581 | 543 | 596 | |||||||||
| 27 Apr | 12010.00 | 505.3 | -109.69999999999999 (-17.84%) | 31.63 | 190 | 31 | 55 | |||||||||
| 24 Apr | 11998.00 | 615 | 0 (0.00%) | 28.23 | 0 | 0 | 24 | |||||||||
| 23 Apr | 12167.00 | 615 | 37 (6.40%) | 28.23 | 25 | 0 | 32 | |||||||||
| 22 Apr | 12193.00 | 578 | 92.39999999999998 (19.03%) | 27.67 | 6 | -2 | 33 | |||||||||
| 21 Apr | 12039.00 | 486.3 | 14.150000000000034 (3.00%) | 26.24 | 72 | 31 | 36 | |||||||||
| 20 Apr | 11917.00 | 472.15 | 50.94999999999999 (12.10%) | 30.83 | 7 | 4 | 4 | |||||||||
| 17 Apr | 11886.00 | 426 | 426 (171.94%) | 28.89 | 0 | 0 | 0 | |||||||||
| 16 Apr | 11826.00 | 426 | 269.35 (171.94%) | 28.89 | 2 | 0 | 0 | |||||||||
| 15 Apr | 11785.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 11502.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 11589.00 | 0 | 0 (0.00%) | 1.21 | 0 | 0 | 0 | |||||||||
| 9 Apr | 11448.00 | 156.65 | 0 (0.00%) | 1.98 | 0 | 0 | 0 | |||||||||
| 8 Apr | 11603.00 | 156.65 | 0 (0.00%) | 0.98 | 0 | 0 | 0 | |||||||||
| 7 Apr | 10936.00 | 156.65 | 0 (0.00%) | 4.87 | 0 | 0 | 0 | |||||||||
| 6 Apr | 10955.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 10620.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 10714.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 11900 expiring on 26MAY2026
Delta for 11900 CE is 0
Historical price for 11900 CE is as follows
On 13 May ULTRACEMCO was trading at 11573.00. The strike last trading price was 121, which was 6 higher than the previous day. The implied volatity was 0, the open interest changed by -93 which decreased total open position to 842
On 12 May ULTRACEMCO was trading at 11516.00. The strike last trading price was 122, which was -124 lower than the previous day. The implied volatity was 27.57, the open interest changed by 75 which increased total open position to 934
On 11 May ULTRACEMCO was trading at 11866.00. The strike last trading price was 239.45, which was -60.55000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 74 which increased total open position to 857
On 8 May ULTRACEMCO was trading at 11950.00. The strike last trading price was 301, which was -119.80000000000001 lower than the previous day. The implied volatity was 23.92, the open interest changed by 142 which increased total open position to 784
On 7 May ULTRACEMCO was trading at 12146.00. The strike last trading price was 423.55, which was -8.349999999999966 lower than the previous day. The implied volatity was 23.54, the open interest changed by -41 which decreased total open position to 644
On 6 May ULTRACEMCO was trading at 12093.00. The strike last trading price was 430.65, which was 93.5 higher than the previous day. The implied volatity was 26.09, the open interest changed by -76 which decreased total open position to 685
On 5 May ULTRACEMCO was trading at 11963.00. The strike last trading price was 333.7, which was 51.75 higher than the previous day. The implied volatity was 24.84, the open interest changed by -48 which decreased total open position to 761
On 4 May ULTRACEMCO was trading at 11758.00. The strike last trading price was 270.1, which was 25.75000000000003 higher than the previous day. The implied volatity was 27.94, the open interest changed by 178 which increased total open position to 803
On 30 Apr ULTRACEMCO was trading at 11586.00. The strike last trading price was 244.55, which was -86.14999999999998 lower than the previous day. The implied volatity was 29, the open interest changed by 122 which increased total open position to 747
On 29 Apr ULTRACEMCO was trading at 11833.00. The strike last trading price was 326.5, which was -25.30000000000001 lower than the previous day. The implied volatity was 26.46, the open interest changed by 28 which increased total open position to 621
On 28 Apr ULTRACEMCO was trading at 11817.00. The strike last trading price was 350, which was -144.75 lower than the previous day. The implied volatity was 28.06, the open interest changed by 543 which increased total open position to 596
On 27 Apr ULTRACEMCO was trading at 12010.00. The strike last trading price was 505.3, which was -109.69999999999999 lower than the previous day. The implied volatity was 31.63, the open interest changed by 31 which increased total open position to 55
On 24 Apr ULTRACEMCO was trading at 11998.00. The strike last trading price was 615, which was 0 lower than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 24
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 615, which was 37 higher than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 32
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 578, which was 92.39999999999998 higher than the previous day. The implied volatity was 27.67, the open interest changed by -2 which decreased total open position to 33
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 486.3, which was 14.150000000000034 higher than the previous day. The implied volatity was 26.24, the open interest changed by 31 which increased total open position to 36
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 472.15, which was 50.94999999999999 higher than the previous day. The implied volatity was 30.83, the open interest changed by 4 which increased total open position to 4
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 426, which was 426 higher than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 426, which was 269.35 higher than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 4.87, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ULTRACEMCO 26-May-2026 (13d) 11900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 11573.00 | 387.35 | -58 (-13.02%) | 0 | 237 | -55 | 550 |
| 12 May | 11516.00 | 431.2 | 169.84999999999997 (64.99%) | 0 | 769 | -82 | 601 |
| 11 May | 11866.00 | 268.15 | 29.649999999999977 (12.43%) | 0 | 1,362 | -449 | 683 |
| 8 May | 11950.00 | 238.55 | 91.15 (61.84%) | 26.11 | 1,918 | 289 | 1,133 |
| 7 May | 12146.00 | 150.9 | -16.94999999999999 (-10.10%) | 23.51 | 640 | 11 | 844 |
| 6 May | 12093.00 | 161.85 | -93.20000000000002 (-36.54%) | 23.51 | 1,549 | -43 | 836 |
| 5 May | 11963.00 | 257.25 | -104.89999999999998 (-28.97%) | 25.64 | 1,448 | 372 | 883 |
| 4 May | 11758.00 | 372.1 | -109.84999999999997 (-22.79%) | 26.06 | 638 | -51 | 512 |
| 30 Apr | 11586.00 | 478.4 | 111 (30.21%) | 26.68 | 654 | -95 | 468 |
| 29 Apr | 11833.00 | 373.3 | -26.349999999999966 (-6.59%) | 27.68 | 1,023 | 64 | 561 |
| 28 Apr | 11817.00 | 401.65 | 54.89999999999998 (15.83%) | 29.45 | 2,368 | 316 | 500 |
| 27 Apr | 12010.00 | 338.35 | -29.149999999999977 (-7.93%) | 30.42 | 524 | 101 | 180 |
| 24 Apr | 11998.00 | 367.5 | 108.39999999999998 (41.84%) | 31.86 | 56 | -6 | 79 |
| 23 Apr | 12167.00 | 274.45 | 22.349999999999994 (8.87%) | 29.1 | 32 | -20 | 85 |
| 22 Apr | 12193.00 | 252 | -40.19999999999999 (-13.76%) | 27.39 | 49 | 12 | 105 |
| 21 Apr | 12039.00 | 290.65 | -89.30000000000001 (-23.50%) | 26.23 | 110 | 56 | 93 |
| 20 Apr | 11917.00 | 404.75 | -775.25 (-65.70%) | 27.98 | 40 | 37 | 37 |
| 17 Apr | 11886.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 11826.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 11785.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 11502.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 11589.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 11448.00 | 1180 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 11603.00 | 1180 | 0 (0.00%) | 0.11 | 0 | 0 | 0 |
| 7 Apr | 10936.00 | 1180 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 10955.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 10620.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 10714.00 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 11900 expiring on 26MAY2026
Delta for 11900 PE is 0
Historical price for 11900 PE is as follows
On 13 May ULTRACEMCO was trading at 11573.00. The strike last trading price was 387.35, which was -58 lower than the previous day. The implied volatity was 0, the open interest changed by -55 which decreased total open position to 550
On 12 May ULTRACEMCO was trading at 11516.00. The strike last trading price was 431.2, which was 169.84999999999997 higher than the previous day. The implied volatity was 0, the open interest changed by -82 which decreased total open position to 601
On 11 May ULTRACEMCO was trading at 11866.00. The strike last trading price was 268.15, which was 29.649999999999977 higher than the previous day. The implied volatity was 0, the open interest changed by -449 which decreased total open position to 683
On 8 May ULTRACEMCO was trading at 11950.00. The strike last trading price was 238.55, which was 91.15 higher than the previous day. The implied volatity was 26.11, the open interest changed by 289 which increased total open position to 1133
On 7 May ULTRACEMCO was trading at 12146.00. The strike last trading price was 150.9, which was -16.94999999999999 lower than the previous day. The implied volatity was 23.51, the open interest changed by 11 which increased total open position to 844
On 6 May ULTRACEMCO was trading at 12093.00. The strike last trading price was 161.85, which was -93.20000000000002 lower than the previous day. The implied volatity was 23.51, the open interest changed by -43 which decreased total open position to 836
On 5 May ULTRACEMCO was trading at 11963.00. The strike last trading price was 257.25, which was -104.89999999999998 lower than the previous day. The implied volatity was 25.64, the open interest changed by 372 which increased total open position to 883
On 4 May ULTRACEMCO was trading at 11758.00. The strike last trading price was 372.1, which was -109.84999999999997 lower than the previous day. The implied volatity was 26.06, the open interest changed by -51 which decreased total open position to 512
On 30 Apr ULTRACEMCO was trading at 11586.00. The strike last trading price was 478.4, which was 111 higher than the previous day. The implied volatity was 26.68, the open interest changed by -95 which decreased total open position to 468
On 29 Apr ULTRACEMCO was trading at 11833.00. The strike last trading price was 373.3, which was -26.349999999999966 lower than the previous day. The implied volatity was 27.68, the open interest changed by 64 which increased total open position to 561
On 28 Apr ULTRACEMCO was trading at 11817.00. The strike last trading price was 401.65, which was 54.89999999999998 higher than the previous day. The implied volatity was 29.45, the open interest changed by 316 which increased total open position to 500
On 27 Apr ULTRACEMCO was trading at 12010.00. The strike last trading price was 338.35, which was -29.149999999999977 lower than the previous day. The implied volatity was 30.42, the open interest changed by 101 which increased total open position to 180
On 24 Apr ULTRACEMCO was trading at 11998.00. The strike last trading price was 367.5, which was 108.39999999999998 higher than the previous day. The implied volatity was 31.86, the open interest changed by -6 which decreased total open position to 79
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 274.45, which was 22.349999999999994 higher than the previous day. The implied volatity was 29.1, the open interest changed by -20 which decreased total open position to 85
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 252, which was -40.19999999999999 lower than the previous day. The implied volatity was 27.39, the open interest changed by 12 which increased total open position to 105
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 290.65, which was -89.30000000000001 lower than the previous day. The implied volatity was 26.23, the open interest changed by 56 which increased total open position to 93
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 404.75, which was -775.25 lower than the previous day. The implied volatity was 27.98, the open interest changed by 37 which increased total open position to 37
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 0, 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 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 1180, 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 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 1180, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 1180, 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 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 0, 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 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
