ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
16 Sep 2024 04:11 PM IST
| ULTRACEMCO 12300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 11642.65 | 18.5 | -7.95 | 25,500 | 1,400 | 35,800 | ||||
|
|
||||||||||
| 13 Sept | 11717.95 | 26.45 | -4.05 | 40,000 | 7,500 | 34,600 | ||||
| 12 Sept | 11710.25 | 30.5 | 10.15 | 20,400 | -6,100 | 27,400 | ||||
| 11 Sept | 11487.45 | 20.35 | -6.45 | 9,200 | 400 | 33,600 | ||||
| 10 Sept | 11541.05 | 26.8 | -0.55 | 8,200 | -100 | 33,400 | ||||
| 9 Sept | 11494.35 | 27.35 | -3.35 | 25,200 | -1,200 | 33,500 | ||||
| 6 Sept | 11432.85 | 30.7 | -7.45 | 25,400 | -1,100 | 35,400 | ||||
| 5 Sept | 11542.65 | 38.15 | -227.05 | 1,00,800 | 36,500 | 36,500 | ||||
| 4 Sept | 11580.45 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 11460.80 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 11424.90 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 11301.90 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 11222.00 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 11234.80 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 11300.35 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 11337.10 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 11341.80 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11309.40 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11200.90 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11349.70 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 11315.35 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 11002.60 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 11984.50 | 265.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 265.2 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 12300 expiring on 26SEP2024
Delta for 12300 CE is -
Historical price for 12300 CE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 18.5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 35800
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 26.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 34600
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 30.5, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by -6100 which decreased total open position to 27400
On 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 20.35, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 33600
On 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 26.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 33400
On 9 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 27.35, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 33500
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 30.7, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 35400
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 38.15, which was -227.05 lower than the previous day. The implied volatity was -, the open interest changed by 36500 which increased total open position to 36500
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 265.2, 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 12300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 11642.65 | 597.3 | 0.00 | 0 | 200 | 0 |
| 13 Sept | 11717.95 | 597.3 | -482.70 | 300 | 100 | 100 |
| 12 Sept | 11710.25 | 1080 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11487.45 | 1080 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 11541.05 | 1080 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 11494.35 | 1080 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 11432.85 | 1080 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11542.65 | 1080 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11580.45 | 1080 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11460.80 | 1080 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11424.90 | 1080 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 11301.90 | 1080 | 0.00 | 0 | -100 | 0 |
| 29 Aug | 11222.00 | 1080 | 130.00 | 100 | 0 | 100 |
| 28 Aug | 11234.80 | 950 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 11300.35 | 950 | 0.00 | 0 | 100 | 0 |
| 26 Aug | 11337.10 | 950 | -19.90 | 500 | 0 | 0 |
| 23 Aug | 11341.80 | 969.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 969.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 969.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11349.70 | 969.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 969.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 969.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 969.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 969.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 969.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 969.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 969.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 969.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 11984.50 | 969.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 969.9 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 12300 expiring on 26SEP2024
Delta for 12300 PE is -
Historical price for 12300 PE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 597.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 597.3, which was -482.70 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 1080, 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 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 1080, 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 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 1080, 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 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 1080, 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 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 1080, 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 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 1080, 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 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 1080, 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 1080, 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 1080, 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 1080, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 1080, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 950, 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 950, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 950, which was -19.90 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 969.9, 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 969.9, 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 969.9, 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 969.9, 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 969.9, 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 969.9, 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 969.9, 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 969.9, 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 969.9, 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 969.9, 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 969.9, 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 969.9, 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 969.9, 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 969.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0