ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 12200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.05
Theta: -21.65
Gamma: 0.00082
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 136.1 | -41.45000000000002 | 35.89 | 3,158 | 129 | 1,040 | |||||||||
| 23 Apr | 12167.00 | 181.4 | 18.099999999999994 | 34.23 | 4,125 | 389 | 944 | |||||||||
| 22 Apr | 12193.00 | 155.2 | 21.349999999999994 | 27.9 | 5,306 | -319 | 553 | |||||||||
| 21 Apr | 12039.00 | 131.15 | 21.150000000000006 | 29.76 | 2,684 | -143 | 881 | |||||||||
| 20 Apr | 11917.00 | 99.8 | -9.400000000000006 | 31.19 | 1,636 | 383 | 1,023 | |||||||||
| 17 Apr | 11886.00 | 108.1 | 6.299999999999997 | 27.39 | 1,272 | 418 | 600 | |||||||||
| 16 Apr | 11826.00 | 98 | -1.2000000000000028 | 28.38 | 825 | 46 | 182 | |||||||||
| 15 Apr | 11785.00 | 93.4 | 23.400000000000006 | 27.47 | 675 | 11 | 136 | |||||||||
| 13 Apr | 11502.00 | 71 | -22.099999999999994 | 29.9 | 219 | 0 | 125 | |||||||||
| 10 Apr | 11589.00 | 92.75 | 12.450000000000003 | 27.34 | 447 | 20 | 128 | |||||||||
| 9 Apr | 11448.00 | 78.05 | -40.3 | 29.43 | 354 | -10 | 109 | |||||||||
| 8 Apr | 11603.00 | 119.9 | 78.45 | 28.99 | 718 | -20 | 117 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 10936.00 | 41.65 | -7.4 | 33.84 | 54 | 26 | 137 | |||||||||
| 6 Apr | 10955.00 | 49.65 | 15 | 33.24 | 82 | -3 | 104 | |||||||||
| 2 Apr | 10620.00 | 31.95 | -11.65 | 33.94 | 59 | 8 | 106 | |||||||||
| 1 Apr | 10714.00 | 43.3 | -18.75 | 33.36 | 143 | 60 | 99 | |||||||||
| 30 Mar | 10745.00 | 64 | -24.35 | 34.18 | 73 | 14 | 38 | |||||||||
| 27 Mar | 11049.00 | 89.9 | -21 | 29.81 | 55 | 1 | 24 | |||||||||
| 25 Mar | 11204.00 | 117.85 | 47.85 | 29.7 | 51 | 10 | 22 | |||||||||
| 24 Mar | 10764.00 | 70 | -26 | - | 0 | 0 | 12 | |||||||||
| 23 Mar | 10362.00 | 70 | -26 | - | 0 | 0 | 12 | |||||||||
| 20 Mar | 10934.00 | 70 | -26 | - | 0 | 0 | 12 | |||||||||
| 19 Mar | 10814.00 | 70 | -26 | 29.35 | 8 | 1 | 12 | |||||||||
| 18 Mar | 11247.00 | 96 | -14 | - | 0 | 0 | 11 | |||||||||
| 17 Mar | 11116.00 | 96 | -14 | 25.75 | 1 | 0 | 10 | |||||||||
| 16 Mar | 11099.00 | 110 | -799.95 | 27.57 | 10 | 9 | 9 | |||||||||
| 13 Mar | 10616.00 | 909.95 | 0 | 7.69 | 0 | 0 | 0 | |||||||||
| 12 Mar | 11089.00 | 909.95 | 0 | 5.37 | 0 | 0 | 0 | |||||||||
| 11 Mar | 11462.00 | 909.95 | 0 | 3.45 | 0 | 0 | 0 | |||||||||
| 10 Mar | 11654.00 | 909.95 | 0 | 2.23 | 0 | 0 | 0 | |||||||||
| 9 Mar | 11378.00 | 909.95 | 0 | 3.78 | 0 | 0 | 0 | |||||||||
| 6 Mar | 11987.00 | 909.95 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 5 Mar | 12288.00 | 909.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 12107.00 | 909.95 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 2 Mar | 12521.00 | 909.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 12677.00 | 909.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 12937.00 | 909.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 13041.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 12960.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 12976.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 12766.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 12688.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 13052.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 12984.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 12981.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 12963.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 13029.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 12969.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 13023.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 13048.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 12722.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 12773.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 12806.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 12590.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 12535.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 12284.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 12694.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 12717.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 12200 expiring on 28APR2026
Delta for 12200 CE is 0.41
Historical price for 12200 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 136.1, which was -41.45000000000002 lower than the previous day. The implied volatity was 35.89, the open interest changed by 129 which increased total open position to 1040
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 181.4, which was 18.099999999999994 higher than the previous day. The implied volatity was 34.23, the open interest changed by 389 which increased total open position to 944
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 155.2, which was 21.349999999999994 higher than the previous day. The implied volatity was 27.9, the open interest changed by -319 which decreased total open position to 553
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 131.15, which was 21.150000000000006 higher than the previous day. The implied volatity was 29.76, the open interest changed by -143 which decreased total open position to 881
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 99.8, which was -9.400000000000006 lower than the previous day. The implied volatity was 31.19, the open interest changed by 383 which increased total open position to 1023
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 108.1, which was 6.299999999999997 higher than the previous day. The implied volatity was 27.39, the open interest changed by 418 which increased total open position to 600
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 98, which was -1.2000000000000028 lower than the previous day. The implied volatity was 28.38, the open interest changed by 46 which increased total open position to 182
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 93.4, which was 23.400000000000006 higher than the previous day. The implied volatity was 27.47, the open interest changed by 11 which increased total open position to 136
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 71, which was -22.099999999999994 lower than the previous day. The implied volatity was 29.9, the open interest changed by 0 which decreased total open position to 125
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 92.75, which was 12.450000000000003 higher than the previous day. The implied volatity was 27.34, the open interest changed by 20 which increased total open position to 128
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 78.05, which was -40.3 lower than the previous day. The implied volatity was 29.43, the open interest changed by -10 which decreased total open position to 109
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 119.9, which was 78.45 higher than the previous day. The implied volatity was 28.99, the open interest changed by -20 which decreased total open position to 117
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 41.65, which was -7.4 lower than the previous day. The implied volatity was 33.84, the open interest changed by 26 which increased total open position to 137
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 49.65, which was 15 higher than the previous day. The implied volatity was 33.24, the open interest changed by -3 which decreased total open position to 104
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 31.95, which was -11.65 lower than the previous day. The implied volatity was 33.94, the open interest changed by 8 which increased total open position to 106
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 43.3, which was -18.75 lower than the previous day. The implied volatity was 33.36, the open interest changed by 60 which increased total open position to 99
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 64, which was -24.35 lower than the previous day. The implied volatity was 34.18, the open interest changed by 14 which increased total open position to 38
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 89.9, which was -21 lower than the previous day. The implied volatity was 29.81, the open interest changed by 1 which increased total open position to 24
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 117.85, which was 47.85 higher than the previous day. The implied volatity was 29.7, the open interest changed by 10 which increased total open position to 22
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 70, which was -26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 70, which was -26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 70, which was -26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 70, which was -26 lower than the previous day. The implied volatity was 29.35, the open interest changed by 1 which increased total open position to 12
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 96, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 96, which was -14 lower than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 10
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 110, which was -799.95 lower than the previous day. The implied volatity was 27.57, the open interest changed by 9 which increased total open position to 9
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 909.95, which was 0 lower than the previous day. The implied volatity was 7.69, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 909.95, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 909.95, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 909.95, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 909.95, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 909.95, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 909.95, 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 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 909.95, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 909.95, 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 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 909.95, 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 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 909.95, 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 25 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ULTRACEMCO was trading at 12960.00. 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 23 Feb ULTRACEMCO was trading at 12976.00. 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 20 Feb ULTRACEMCO was trading at 12766.00. 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 19 Feb ULTRACEMCO was trading at 12688.00. 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 18 Feb ULTRACEMCO was trading at 13052.00. 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 17 Feb ULTRACEMCO was trading at 12984.00. 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 Feb ULTRACEMCO was trading at 12981.00. 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 Feb ULTRACEMCO was trading at 12963.00. 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 12 Feb ULTRACEMCO was trading at 13029.00. 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 11 Feb ULTRACEMCO was trading at 12969.00. 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 Feb ULTRACEMCO was trading at 13023.00. 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 Feb ULTRACEMCO was trading at 13048.00. 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 6 Feb ULTRACEMCO was trading at 12722.00. 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 5 Feb ULTRACEMCO was trading at 12773.00. 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 4 Feb ULTRACEMCO was trading at 12806.00. 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 3 Feb ULTRACEMCO was trading at 12590.00. 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 Feb ULTRACEMCO was trading at 12535.00. 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 Feb ULTRACEMCO was trading at 12284.00. 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 30 Jan ULTRACEMCO was trading at 12694.00. 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 29 Jan ULTRACEMCO was trading at 12717.00. 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
| ULTRACEMCO 28-Apr-2026 (4d) 12200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.05
Theta: -19.34
Gamma: 0.00084
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 250 | 52.400000000000006 | 35.01 | 825 | 69 | 305 |
| 23 Apr | 12167.00 | 202.45 | -1.3000000000000114 | 35.42 | 866 | 55 | 243 |
| 22 Apr | 12193.00 | 216.35 | -71.35 | 29.91 | 611 | 90 | 185 |
| 21 Apr | 12039.00 | 296 | -774 | 29.02 | 177 | 91 | 95 |
| 20 Apr | 11917.00 | 1070 | 1070 | - | 0 | 0 | 4 |
| 17 Apr | 11886.00 | 1070 | 1070 | - | 0 | 0 | 4 |
| 16 Apr | 11826.00 | 1070 | 1070 | - | 0 | 0 | 4 |
| 15 Apr | 11785.00 | 1070 | 1070 | - | 0 | 0 | 4 |
| 13 Apr | 11502.00 | 1070 | 1070 | 30.83 | 0 | 0 | 4 |
| 10 Apr | 11589.00 | 1070 | 1070 | - | 0 | 0 | 4 |
| 9 Apr | 11448.00 | 1070 | 912 | - | 0 | 0 | 0 |
| 8 Apr | 11603.00 | 1070 | 912 | - | 0 | 0 | 4 |
| 7 Apr | 10936.00 | 1070 | 912 | - | 0 | 0 | 4 |
| 6 Apr | 10955.00 | 1070 | 912 | - | 0 | 0 | 4 |
| 2 Apr | 10620.00 | 1070 | 912 | - | 0 | 0 | 4 |
| 1 Apr | 10714.00 | 1070 | 912 | - | 0 | 0 | 4 |
| 30 Mar | 10745.00 | 1070 | 912 | - | 0 | 0 | 0 |
| 27 Mar | 11049.00 | 1070 | 912 | - | 0 | 0 | 4 |
| 25 Mar | 11204.00 | 1070 | 912 | 35.88 | 2 | 0 | 2 |
| 24 Mar | 10764.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 23 Mar | 10362.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 20 Mar | 10934.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 19 Mar | 10814.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 18 Mar | 11247.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 17 Mar | 11116.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 16 Mar | 11099.00 | 158 | -176.1 | - | 0 | 0 | 0 |
| 13 Mar | 10616.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 12 Mar | 11089.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 11 Mar | 11462.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 10 Mar | 11654.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 9 Mar | 11378.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 6 Mar | 11987.00 | 158 | -176.1 | - | 0 | 0 | 0 |
| 5 Mar | 12288.00 | 158 | -176.1 | - | 0 | 0 | 0 |
| 4 Mar | 12107.00 | 158 | -176.1 | - | 0 | 0 | 2 |
| 2 Mar | 12521.00 | 158 | -176.1 | - | 0 | 2 | 0 |
| 27 Feb | 12677.00 | 158 | -176.1 | 20.64 | 3 | 2 | 2 |
| 26 Feb | 12937.00 | 334.1 | 0 | 4.47 | 0 | 0 | 0 |
| 25 Feb | 13041.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 12960.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 12976.00 | 0 | 0 | 4.43 | 0 | 0 | 0 |
| 20 Feb | 12766.00 | 0 | 0 | 3.64 | 0 | 0 | 0 |
| 19 Feb | 12688.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 13052.00 | 0 | 0 | 4.52 | 0 | 0 | 0 |
| 17 Feb | 12984.00 | 0 | 0 | 4.18 | 0 | 0 | 0 |
| 16 Feb | 12981.00 | 0 | 0 | 4.3 | 0 | 0 | 0 |
| 13 Feb | 12963.00 | 0 | 0 | 4.1 | 0 | 0 | 0 |
| 12 Feb | 13029.00 | 0 | 0 | 4.16 | 0 | 0 | 0 |
| 11 Feb | 12969.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 13023.00 | 0 | 0 | 4.47 | 0 | 0 | 0 |
| 9 Feb | 13048.00 | 0 | 0 | 4.45 | 0 | 0 | 0 |
| 6 Feb | 12722.00 | 0 | 0 | 3.19 | 0 | 0 | 0 |
| 5 Feb | 12773.00 | 0 | 0 | 3.32 | 0 | 0 | 0 |
| 4 Feb | 12806.00 | 0 | 0 | 3.51 | 0 | 0 | 0 |
| 3 Feb | 12590.00 | 0 | 0 | 3.07 | 0 | 0 | 0 |
| 2 Feb | 12535.00 | 0 | 0 | 2.53 | 0 | 0 | 0 |
| 1 Feb | 12284.00 | 0 | 0 | 1.85 | 0 | 0 | 0 |
| 30 Jan | 12694.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 12717.00 | 0 | 0 | 3.13 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 12200 expiring on 28APR2026
Delta for 12200 PE is -0.59
Historical price for 12200 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 250, which was 52.400000000000006 higher than the previous day. The implied volatity was 35.01, the open interest changed by 69 which increased total open position to 305
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 202.45, which was -1.3000000000000114 lower than the previous day. The implied volatity was 35.42, the open interest changed by 55 which increased total open position to 243
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 216.35, which was -71.35 lower than the previous day. The implied volatity was 29.91, the open interest changed by 90 which increased total open position to 185
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 296, which was -774 lower than the previous day. The implied volatity was 29.02, the open interest changed by 91 which increased total open position to 95
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 4
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 1070, which was 1070 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 1070, which was 912 higher 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 1070, which was 912 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 1070, which was 912 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 1070, which was 912 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 1070, which was 912 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 1070, which was 912 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 1070, which was 912 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 1070, which was 912 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 1070, which was 912 higher than the previous day. The implied volatity was 35.88, the open interest changed by 0 which decreased total open position to 2
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 158, which was -176.1 lower than the previous day. The implied volatity was 20.64, the open interest changed by 2 which increased total open position to 2
On 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 334.1, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ULTRACEMCO was trading at 12960.00. 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 23 Feb ULTRACEMCO was trading at 12976.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ULTRACEMCO was trading at 12766.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ULTRACEMCO was trading at 12688.00. 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 18 Feb ULTRACEMCO was trading at 13052.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ULTRACEMCO was trading at 12984.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ULTRACEMCO was trading at 12981.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ULTRACEMCO was trading at 12963.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.1, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ULTRACEMCO was trading at 13029.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ULTRACEMCO was trading at 12969.00. 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 Feb ULTRACEMCO was trading at 13023.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ULTRACEMCO was trading at 13048.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ULTRACEMCO was trading at 12722.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ULTRACEMCO was trading at 12773.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ULTRACEMCO was trading at 12806.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ULTRACEMCO was trading at 12590.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ULTRACEMCO was trading at 12535.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ULTRACEMCO was trading at 12284.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ULTRACEMCO was trading at 12694.00. 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 29 Jan ULTRACEMCO was trading at 12717.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
