ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
06 Sep 2024 04:11 PM IST
| ULTRACEMCO 12100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 11432.85 | 50.85 | -12.05 | 26,000 | 3,700 | 22,100 | ||||
| 5 Sept | 11542.65 | 62.9 | -263.15 | 68,900 | 17,800 | 17,800 | ||||
| 4 Sept | 11580.45 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11460.80 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 11424.90 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 11301.90 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 11222.00 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 11234.80 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 11300.35 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 11337.10 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 11341.80 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11309.40 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11200.90 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11349.70 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 11315.35 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 11002.60 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 11417.25 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 11984.50 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 326.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 11673.05 | 326.05 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 12100 expiring on 26SEP2024
Delta for 12100 CE is -
Historical price for 12100 CE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 50.85, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 22100
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 62.9, which was -263.15 lower than the previous day. The implied volatity was -, the open interest changed by 17800 which increased total open position to 17800
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 326.05, 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 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 326.05, 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 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 326.05, 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 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 326.05, 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 326.05, 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 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 326.05, 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 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 326.05, 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 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 326.05, 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 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 326.05, 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 326.05, 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 326.05, 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 326.05, 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 326.05, 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 326.05, 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 326.05, 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 326.05, 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 326.05, 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 326.05, 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 326.05, 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 326.05, 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 326.05, 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 326.05, 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 326.05, 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 12100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 11432.85 | 755.3 | 234.05 | 300 | 0 | 500 |
| 5 Sept | 11542.65 | 521.25 | -13.55 | 1,100 | -100 | 400 |
| 4 Sept | 11580.45 | 534.8 | -188.50 | 400 | 200 | 300 |
| 3 Sept | 11460.80 | 723.3 | 55.10 | 700 | -500 | 100 |
| 2 Sept | 11424.90 | 668.2 | -164.45 | 300 | 0 | 600 |
| 30 Aug | 11301.90 | 832.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 11222.00 | 832.65 | 0.00 | 0 | 600 | 0 |
| 28 Aug | 11234.80 | 832.65 | -0.60 | 600 | 500 | 500 |
| 27 Aug | 11300.35 | 833.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11337.10 | 833.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 11341.80 | 833.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 833.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 833.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11349.70 | 833.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 833.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 833.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 833.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 833.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 833.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 833.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 833.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 833.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 11984.50 | 833.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 833.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 11673.05 | 833.25 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 12100 expiring on 26SEP2024
Delta for 12100 PE is -
Historical price for 12100 PE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 755.3, which was 234.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 521.25, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 400
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 534.8, which was -188.50 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 300
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 723.3, which was 55.10 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 100
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 668.2, which was -164.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 832.65, 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 832.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 832.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 833.25, 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 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 833.25, 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 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 833.25, 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 833.25, 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 833.25, 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 833.25, 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 833.25, 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 833.25, 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 833.25, 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 833.25, 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 833.25, 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 833.25, 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 833.25, 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 833.25, 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 833.25, 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 833.25, 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 833.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0