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 12100 CE
Delta: 0.10 Vega: 4.78 Theta: -2.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	21.05 ₹ 1,052.5	-12.85 -642.50	16.64	434 21,700	-35 -1,750	305 15,250
8 Dec	11540.00	31.1 ₹ 1,555	-15.5 -775.00	15.47	200 10,000	41 2,050	340 17,000
5 Dec	11597.00	45 ₹ 2,250	-0.15 -7.50	14.93	283 14,150	-2 -100	295 14,750
4 Dec	11608.00	45.75 ₹ 2,287.5	-1.4 -70.00	14.55	158 7,900	-7 -350	298 14,900
3 Dec	11591.00	46.85 ₹ 2,342.5	-26.3 -1315.00	15.00	225 11,250	16 800	304 15,200
2 Dec	11666.00	73.4 ₹ 3,670	2.45 122.50	15.07	313 15,650	54 2,700	287 14,350
1 Dec	11662.00	69 ₹ 3,450	3.35 167.50	4.78	270 13,500	-9 -450	233 11,650
28 Nov	11600.00	67.35 ₹ 3,367.5	-6.35 -317.50	15.23	176 8,800	29 1,450	240 12,000
27 Nov	11617.00	74.25 ₹ 3,712.5	-35 -1750.00	14.80	216 10,800	25 1,250	205 10,250
26 Nov	11759.00	108.6 ₹ 5,430	34.4 1720.00	13.80	251 12,550	13 650	180 9,000
25 Nov	11580.00	72.7 ₹ 3,635	-15.9 -795.00	15.81	115 5,750	47 2,350	167 8,350
24 Nov	11584.00	92.3 ₹ 4,615	-39.3 -1965.00	16.80	111 5,550	62 3,100	119 5,950
21 Nov	11729.00	130 ₹ 6,500	-25.1 -1255.00	15.43	11 550	3 150	57 2,850
20 Nov	11753.00	155.1 ₹ 7,755	8.35 417.50	15.88	14 700	2 100	55 2,750
19 Nov	11666.00	146.75 ₹ 7,337.5	-31.85 -1592.50	16.76	23 1,150	15 750	52 2,600
18 Nov	11707.00	177.2 ₹ 8,860	-42.75 -2137.50	17.48	8 400	0 0	37 1,850
17 Nov	11778.00	219.95 ₹ 10,997.5	-20.05 -1002.50	18.64	12 600	10 500	36 1,800
14 Nov	11874.00	240 ₹ 12,000	-50 -2500.00	16.31	9 450	5 250	23 1,150
13 Nov	11934.00	290 ₹ 14,500	17.35 867.50	17.38	14 700	1 50	17 850
12 Nov	11921.00	272.65 ₹ 13,632.5	-37.65 -1882.50	-	0 0	0 0	0 0
11 Nov	11825.00	272.65 ₹ 13,632.5	-37.65 -1882.50	-	0 0	3 150	0 0
10 Nov	11728.00	272.65 ₹ 13,632.5	-37.65 -1882.50	20.46	5 250	0 0	13 650

7 Nov	11849.00	310.3 ₹ 15,515	-14 -700.00	19.19	19 950	3 150	4 200
6 Nov	11910.00	324.3 ₹ 16,215	-154.3 -7715.00	17.17	1 50	0 0	0 0
4 Nov	11819.00	478.6 ₹ 23,930	0 0.00	0.59	0 0	0 0	0 0
3 Nov	11950.00	478.6 ₹ 23,930	0 0.00	-	0 0	0 0	0 0
31 Oct	11947.00	478.6 ₹ 23,930	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	478.6 ₹ 23,930	0 0.00	-	0 0	0 0	0 0
29 Oct	11999.00	478.6 ₹ 23,930	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12100 expiring on 30DEC2025

Delta for 12100 CE is 0.10

Historical price for 12100 CE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 21.05, which was -12.85 lower than the previous day. The implied volatity was 16.64, the open interest changed by -35 which decreased total open position to 305

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 31.1, which was -15.5 lower than the previous day. The implied volatity was 15.47, the open interest changed by 41 which increased total open position to 340

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 45, which was -0.15 lower than the previous day. The implied volatity was 14.93, the open interest changed by -2 which decreased total open position to 295

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 45.75, which was -1.4 lower than the previous day. The implied volatity was 14.55, the open interest changed by -7 which decreased total open position to 298

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 46.85, which was -26.3 lower than the previous day. The implied volatity was 15.00, the open interest changed by 16 which increased total open position to 304

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 73.4, which was 2.45 higher than the previous day. The implied volatity was 15.07, the open interest changed by 54 which increased total open position to 287

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 69, which was 3.35 higher than the previous day. The implied volatity was 4.78, the open interest changed by -9 which decreased total open position to 233

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 67.35, which was -6.35 lower than the previous day. The implied volatity was 15.23, the open interest changed by 29 which increased total open position to 240

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 74.25, which was -35 lower than the previous day. The implied volatity was 14.80, the open interest changed by 25 which increased total open position to 205

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 108.6, which was 34.4 higher than the previous day. The implied volatity was 13.80, the open interest changed by 13 which increased total open position to 180

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 72.7, which was -15.9 lower than the previous day. The implied volatity was 15.81, the open interest changed by 47 which increased total open position to 167

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 92.3, which was -39.3 lower than the previous day. The implied volatity was 16.80, the open interest changed by 62 which increased total open position to 119

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 130, which was -25.1 lower than the previous day. The implied volatity was 15.43, the open interest changed by 3 which increased total open position to 57

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 155.1, which was 8.35 higher than the previous day. The implied volatity was 15.88, the open interest changed by 2 which increased total open position to 55

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 146.75, which was -31.85 lower than the previous day. The implied volatity was 16.76, the open interest changed by 15 which increased total open position to 52

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 177.2, which was -42.75 lower than the previous day. The implied volatity was 17.48, the open interest changed by 0 which decreased total open position to 37

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 219.95, which was -20.05 lower than the previous day. The implied volatity was 18.64, the open interest changed by 10 which increased total open position to 36

On 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 240, which was -50 lower than the previous day. The implied volatity was 16.31, the open interest changed by 5 which increased total open position to 23

On 13 Nov ULTRACEMCO was trading at 11934.00. The strike last trading price was 290, which was 17.35 higher than the previous day. The implied volatity was 17.38, the open interest changed by 1 which increased total open position to 17

On 12 Nov ULTRACEMCO was trading at 11921.00. The strike last trading price was 272.65, which was -37.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ULTRACEMCO was trading at 11825.00. The strike last trading price was 272.65, which was -37.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov ULTRACEMCO was trading at 11728.00. The strike last trading price was 272.65, which was -37.65 lower than the previous day. The implied volatity was 20.46, the open interest changed by 0 which decreased total open position to 13

On 7 Nov ULTRACEMCO was trading at 11849.00. The strike last trading price was 310.3, which was -14 lower than the previous day. The implied volatity was 19.19, the open interest changed by 3 which increased total open position to 4

On 6 Nov ULTRACEMCO was trading at 11910.00. The strike last trading price was 324.3, which was -154.3 lower than the previous day. The implied volatity was 17.17, 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 478.6, which was 0 lower than the previous day. The implied volatity was 0.59, 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 478.6, 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 478.6, 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 478.6, 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 478.6, 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 12100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	558.1 ₹ 27,905	87.45 4372.50	-	6 300	1 50	23 1,150
8 Dec	11540.00	470.65 ₹ 23,532.5	102.1 5105.00	-	0 0	0 0	22 1,100
5 Dec	11597.00	470.65 ₹ 23,532.5	102.1 5105.00	-	0 0	0 0	0 0
4 Dec	11608.00	470.65 ₹ 23,532.5	102.1 5105.00	-	0 0	0 0	0 0
3 Dec	11591.00	470.65 ₹ 23,532.5	102.1 5105.00	-	0 0	0 0	0 0
2 Dec	11666.00	470.65 ₹ 23,532.5	102.1 5105.00	-	0 0	0 0	0 0
1 Dec	11662.00	470.65 ₹ 23,532.5	102.1 5105.00	-	0 0	0 0	0 0
28 Nov	11600.00	470.65 ₹ 23,532.5	102.1 5105.00	-	0 0	6 300	0 0
27 Nov	11617.00	470.65 ₹ 23,532.5	102.1 5105.00	17.02	18 900	4 200	20 1,000
26 Nov	11759.00	366 ₹ 18,300	-86.7 -4335.00	16.62	8 400	5 250	16 800
25 Nov	11580.00	452.7 ₹ 22,635	-9.85 -492.50	-	0 0	0 0	0 0
24 Nov	11584.00	452.7 ₹ 22,635	-9.85 -492.50	11.08	2 100	0 0	11 550
21 Nov	11729.00	462.55 ₹ 23,127.5	16 800.00	20.39	1 50	0 0	10 500
20 Nov	11753.00	446.55 ₹ 22,327.5	-31.25 -1562.50	20.86	1 50	0 0	9 450
19 Nov	11666.00	477.8 ₹ 23,890	77.8 3890.00	19.98	9 450	7 350	8 400
18 Nov	11707.00	400 ₹ 20,000	-120.65 -6032.50	-	0 0	1 50	0 0
17 Nov	11778.00	400 ₹ 20,000	-120.65 -6032.50	18.43	1 50	0 0	0 0
14 Nov	11874.00	520.65 ₹ 26,032.5	0 0.00	-	0 0	0 0	0 0
13 Nov	11934.00	520.65 ₹ 26,032.5	0 0.00	0.03	0 0	0 0	0 0
12 Nov	11921.00	520.65 ₹ 26,032.5	0 0.00	-	0 0	0 0	0 0
11 Nov	11825.00	520.65 ₹ 26,032.5	0 0.00	-	0 0	0 0	0 0
10 Nov	11728.00	520.65 ₹ 26,032.5	0 0.00	-	0 0	0 0	0 0
7 Nov	11849.00	520.65 ₹ 26,032.5	0 0.00	-	0 0	0 0	0 0
6 Nov	11910.00	520.65 ₹ 26,032.5	0 0.00	0.12	0 0	0 0	0 0
4 Nov	11819.00	520.65 ₹ 26,032.5	0 0.00	-	0 0	0 0	0 0
3 Nov	11950.00	520.65 ₹ 26,032.5	0 0.00	0.19	0 0	0 0	0 0
31 Oct	11947.00	520.65 ₹ 26,032.5	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	520.65 ₹ 26,032.5	0 0.00	0.77	0 0	0 0	0 0
29 Oct	11999.00	520.65 ₹ 26,032.5	0 0.00	0.60	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12100 expiring on 30DEC2025

Delta for 12100 PE is -

Historical price for 12100 PE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 558.1, which was 87.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 470.65, which was 102.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 470.65, which was 102.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 470.65, which was 102.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 470.65, which was 102.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 470.65, which was 102.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 470.65, which was 102.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 470.65, which was 102.1 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 470.65, which was 102.1 higher than the previous day. The implied volatity was 17.02, the open interest changed by 4 which increased total open position to 20

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 366, which was -86.7 lower than the previous day. The implied volatity was 16.62, the open interest changed by 5 which increased total open position to 16

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 452.7, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 452.7, which was -9.85 lower than the previous day. The implied volatity was 11.08, the open interest changed by 0 which decreased total open position to 11

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 462.55, which was 16 higher than the previous day. The implied volatity was 20.39, the open interest changed by 0 which decreased total open position to 10

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 446.55, which was -31.25 lower than the previous day. The implied volatity was 20.86, the open interest changed by 0 which decreased total open position to 9

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 477.8, which was 77.8 higher than the previous day. The implied volatity was 19.98, the open interest changed by 7 which increased total open position to 8

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 400, which was -120.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 400, which was -120.65 lower than the previous day. The implied volatity was 18.43, 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 520.65, 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 Nov ULTRACEMCO was trading at 11934.00. The strike last trading price was 520.65, which was 0 lower than the previous day. The implied volatity was 0.03, 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 520.65, 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 11 Nov ULTRACEMCO was trading at 11825.00. The strike last trading price was 520.65, 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 Nov ULTRACEMCO was trading at 11728.00. The strike last trading price was 520.65, 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 7 Nov ULTRACEMCO was trading at 11849.00. The strike last trading price was 520.65, 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 520.65, which was 0 lower than the previous day. The implied volatity was 0.12, 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 520.65, 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 520.65, which was 0 lower than the previous day. The implied volatity was 0.19, 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 520.65, 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 520.65, which was 0 lower than the previous day. The implied volatity was 0.77, 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 520.65, which was 0 lower than the previous day. The implied volatity was 0.60, 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