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 12300 CE
Delta: 0.05 Vega: 3.04 Theta: -1.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	11.05 ₹ 552.5	-6.5 -325.00	17.62	349 17,450	-23 -1,150	626 31,300
8 Dec	11540.00	17 ₹ 850	-6.35 -317.50	16.62	157 7,850	-11 -550	649 32,450
5 Dec	11597.00	23.8 ₹ 1,190	1.5 75.00	15.71	372 18,600	5 250	660 33,000

4 Dec	11608.00	22.5 ₹ 1,125	-1.7 -85.00	15.03	150 7,500	8 400	655 32,750
3 Dec	11591.00	23.85 ₹ 1,192.5	-13.8 -690.00	15.47	311 15,550	6 300	646 32,300
2 Dec	11666.00	38.6 ₹ 1,930	1.05 52.50	15.38	351 17,550	47 2,350	640 32,000
1 Dec	11662.00	36.9 ₹ 1,845	0.9 45.00	7.77	554 27,700	-1 -50	592 29,600
28 Nov	11600.00	36.4 ₹ 1,820	-3.95 -197.50	15.50	441 22,050	17 850	592 29,600
27 Nov	11617.00	41.45 ₹ 2,072.5	-21.35 -1067.50	15.20	749 37,450	136 6,800	576 28,800
26 Nov	11759.00	62.25 ₹ 3,112.5	17 850.00	14.24	869 43,450	147 7,350	440 22,000
25 Nov	11580.00	42.55 ₹ 2,127.5	-13.15 -657.50	15.95	183 9,150	40 2,000	293 14,650
24 Nov	11584.00	56.55 ₹ 2,827.5	-32.15 -1607.50	17.14	331 16,550	178 8,900	254 12,700
21 Nov	11729.00	86.4 ₹ 4,320	-15.85 -792.50	16.07	70 3,500	15 750	76 3,800
20 Nov	11753.00	103 ₹ 5,150	9.45 472.50	16.43	45 2,250	4 200	61 3,050
19 Nov	11666.00	95 ₹ 4,750	-25 -1250.00	16.96	59 2,950	29 1,450	57 2,850
18 Nov	11707.00	120 ₹ 6,000	-29.65 -1482.50	17.74	16 800	13 650	28 1,400
17 Nov	11778.00	149.65 ₹ 7,482.5	-15.35 -767.50	18.48	17 850	10 500	14 700
14 Nov	11874.00	165 ₹ 8,250	-46.7 -2335.00	16.46	1 50	0 0	3 150
13 Nov	11934.00	211.7 ₹ 10,585	1.7 85.00	17.76	5 250	1 50	3 150
12 Nov	11921.00	210 ₹ 10,500	-182.55 -9127.50	17.66	2 100	1 50	1 50
11 Nov	11825.00	392.55 ₹ 19,627.5	0 0.00	1.81	0 0	0 0	0 0
10 Nov	11728.00	392.55 ₹ 19,627.5	0 0.00	2.22	0 0	0 0	0 0
7 Nov	11849.00	392.55 ₹ 19,627.5	0 0.00	1.50	0 0	0 0	0 0
6 Nov	11910.00	392.55 ₹ 19,627.5	0 0.00	0.96	0 0	0 0	0 0
4 Nov	11819.00	392.55 ₹ 19,627.5	0 0.00	1.60	0 0	0 0	0 0
3 Nov	11950.00	392.55 ₹ 19,627.5	0 0.00	0.79	0 0	0 0	0 0
31 Oct	11947.00	392.55 ₹ 19,627.5	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	392.55 ₹ 19,627.5	0 0.00	0.23	0 0	0 0	0 0
29 Oct	11999.00	392.55 ₹ 19,627.5	0 0.00	0.46	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12300 expiring on 30DEC2025

Delta for 12300 CE is 0.05

Historical price for 12300 CE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 11.05, which was -6.5 lower than the previous day. The implied volatity was 17.62, the open interest changed by -23 which decreased total open position to 626

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 17, which was -6.35 lower than the previous day. The implied volatity was 16.62, the open interest changed by -11 which decreased total open position to 649

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 23.8, which was 1.5 higher than the previous day. The implied volatity was 15.71, the open interest changed by 5 which increased total open position to 660

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 22.5, which was -1.7 lower than the previous day. The implied volatity was 15.03, the open interest changed by 8 which increased total open position to 655

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 23.85, which was -13.8 lower than the previous day. The implied volatity was 15.47, the open interest changed by 6 which increased total open position to 646

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 38.6, which was 1.05 higher than the previous day. The implied volatity was 15.38, the open interest changed by 47 which increased total open position to 640

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 36.9, which was 0.9 higher than the previous day. The implied volatity was 7.77, the open interest changed by -1 which decreased total open position to 592

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 36.4, which was -3.95 lower than the previous day. The implied volatity was 15.50, the open interest changed by 17 which increased total open position to 592

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 41.45, which was -21.35 lower than the previous day. The implied volatity was 15.20, the open interest changed by 136 which increased total open position to 576

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 62.25, which was 17 higher than the previous day. The implied volatity was 14.24, the open interest changed by 147 which increased total open position to 440

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 42.55, which was -13.15 lower than the previous day. The implied volatity was 15.95, the open interest changed by 40 which increased total open position to 293

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 56.55, which was -32.15 lower than the previous day. The implied volatity was 17.14, the open interest changed by 178 which increased total open position to 254

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 86.4, which was -15.85 lower than the previous day. The implied volatity was 16.07, the open interest changed by 15 which increased total open position to 76

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 103, which was 9.45 higher than the previous day. The implied volatity was 16.43, the open interest changed by 4 which increased total open position to 61

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 95, which was -25 lower than the previous day. The implied volatity was 16.96, the open interest changed by 29 which increased total open position to 57

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 120, which was -29.65 lower than the previous day. The implied volatity was 17.74, the open interest changed by 13 which increased total open position to 28

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 149.65, which was -15.35 lower than the previous day. The implied volatity was 18.48, the open interest changed by 10 which increased total open position to 14

On 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 165, which was -46.7 lower than the previous day. The implied volatity was 16.46, the open interest changed by 0 which decreased total open position to 3

On 13 Nov ULTRACEMCO was trading at 11934.00. The strike last trading price was 211.7, which was 1.7 higher than the previous day. The implied volatity was 17.76, the open interest changed by 1 which increased total open position to 3

On 12 Nov ULTRACEMCO was trading at 11921.00. The strike last trading price was 210, which was -182.55 lower than the previous day. The implied volatity was 17.66, the open interest changed by 1 which increased total open position to 1

On 11 Nov ULTRACEMCO was trading at 11825.00. The strike last trading price was 392.55, which was 0 lower than the previous day. The implied volatity was 1.81, 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 392.55, which was 0 lower than the previous day. The implied volatity was 2.22, 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 392.55, which was 0 lower than the previous day. The implied volatity was 1.50, 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 392.55, which was 0 lower than the previous day. The implied volatity was 0.96, 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 392.55, which was 0 lower than the previous day. The implied volatity was 1.60, 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 392.55, which was 0 lower than the previous day. The implied volatity was 0.79, 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 392.55, 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 392.55, 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 29 Oct ULTRACEMCO was trading at 11999.00. The strike last trading price was 392.55, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0

ULTRACEMCO 30DEC2025 12300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	745.9 ₹ 37,295	66.65 3332.50	-	3 150	0 0	71 3,550
8 Dec	11540.00	679.25 ₹ 33,962.5	47.5 2375.00	-	0 0	0 0	71 3,550
5 Dec	11597.00	679.25 ₹ 33,962.5	47.5 2375.00	-	0 0	0 0	0 0
4 Dec	11608.00	679.25 ₹ 33,962.5	47.5 2375.00	22.15	3 150	0 0	71 3,550
3 Dec	11591.00	631.75 ₹ 31,587.5	117.65 5882.50	-	0 0	0 0	0 0
2 Dec	11666.00	631.75 ₹ 31,587.5	117.65 5882.50	-	0 0	0 0	0 0
1 Dec	11662.00	631.75 ₹ 31,587.5	117.65 5882.50	-	0 0	0 0	0 0
28 Nov	11600.00	631.75 ₹ 31,587.5	117.65 5882.50	-	0 0	7 350	0 0
27 Nov	11617.00	631.75 ₹ 31,587.5	117.65 5882.50	17.56	10 500	6 300	70 3,500
26 Nov	11759.00	514.1 ₹ 25,705	-170.1 -8505.00	17.27	21 1,050	10 500	62 3,100
25 Nov	11580.00	684.2 ₹ 34,210	9.95 497.50	17.56	14 700	13 650	51 2,550
24 Nov	11584.00	674.25 ₹ 33,712.5	119.25 5962.50	17.08	21 1,050	7 350	38 1,900
21 Nov	11729.00	555 ₹ 27,750	2.7 135.00	16.98	6 300	2 100	31 1,550
20 Nov	11753.00	552.3 ₹ 27,615	-72.7 -3635.00	19.02	30 1,500	24 1,200	28 1,400
19 Nov	11666.00	625 ₹ 31,250	-7.55 -377.50	20.69	4 200	0 0	0 0
18 Nov	11707.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
17 Nov	11778.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
14 Nov	11874.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
13 Nov	11934.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
12 Nov	11921.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
11 Nov	11825.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
10 Nov	11728.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
7 Nov	11849.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
6 Nov	11910.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
4 Nov	11819.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
3 Nov	11950.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
31 Oct	11947.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0
29 Oct	11999.00	632.55 ₹ 31,627.5	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12300 expiring on 30DEC2025

Delta for 12300 PE is -

Historical price for 12300 PE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 745.9, which was 66.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 679.25, which was 47.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 679.25, which was 47.5 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 679.25, which was 47.5 higher than the previous day. The implied volatity was 22.15, the open interest changed by 0 which decreased total open position to 71

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 631.75, which was 117.65 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 631.75, which was 117.65 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 631.75, which was 117.65 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 631.75, which was 117.65 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 631.75, which was 117.65 higher than the previous day. The implied volatity was 17.56, the open interest changed by 6 which increased total open position to 70

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 514.1, which was -170.1 lower than the previous day. The implied volatity was 17.27, the open interest changed by 10 which increased total open position to 62

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 684.2, which was 9.95 higher than the previous day. The implied volatity was 17.56, the open interest changed by 13 which increased total open position to 51

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 674.25, which was 119.25 higher than the previous day. The implied volatity was 17.08, the open interest changed by 7 which increased total open position to 38

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 555, which was 2.7 higher than the previous day. The implied volatity was 16.98, the open interest changed by 2 which increased total open position to 31

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 552.3, which was -72.7 lower than the previous day. The implied volatity was 19.02, the open interest changed by 24 which increased total open position to 28

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 625, which was -7.55 lower than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 632.55, 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 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 632.55, 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 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 632.55, 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 632.55, 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 Nov ULTRACEMCO was trading at 11921.00. The strike last trading price was 632.55, 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 632.55, 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 632.55, 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 632.55, 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 632.55, 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 632.55, 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 632.55, 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 632.55, 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 632.55, 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 632.55, 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

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