ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 12400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.04
Theta: -19.93
Gamma: 0.00066
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 85 | -21.099999999999994 | 38.41 | 788 | -2 | 493 | |||||||||
| 23 Apr | 12167.00 | 117.85 | 26.64999999999999 | 36.69 | 1,852 | 35 | 490 | |||||||||
| 22 Apr | 12193.00 | 89.75 | 16.150000000000006 | 28.96 | 2,051 | 99 | 453 | |||||||||
| 21 Apr | 12039.00 | 71.95 | 9 | 29.51 | 1,005 | -3 | 354 | |||||||||
| 20 Apr | 11917.00 | 54.95 | -6.099999999999994 | 31.08 | 730 | 3 | 356 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 11886.00 | 59.7 | 3.3000000000000043 | 27.08 | 361 | -9 | 353 | |||||||||
| 16 Apr | 11826.00 | 56.05 | -1.9000000000000057 | 28.2 | 390 | 136 | 362 | |||||||||
| 15 Apr | 11785.00 | 57.95 | 17 | 27.15 | 315 | -58 | 225 | |||||||||
| 13 Apr | 11502.00 | 43 | -14.850000000000001 | 29.81 | 400 | 144 | 278 | |||||||||
| 10 Apr | 11589.00 | 56 | 6.149999999999999 | 27.1 | 180 | -1 | 134 | |||||||||
| 9 Apr | 11448.00 | 48.1 | -29.2 | 29.2 | 239 | 35 | 132 | |||||||||
| 8 Apr | 11603.00 | 77.4 | 48.3 | 28.73 | 423 | 27 | 96 | |||||||||
| 7 Apr | 10936.00 | 29.35 | -2.55 | 34.5 | 17 | 10 | 69 | |||||||||
| 6 Apr | 10955.00 | 31.55 | 6.85 | 32.97 | 28 | 10 | 58 | |||||||||
| 2 Apr | 10620.00 | 24 | -12.5 | 34.81 | 13 | 8 | 47 | |||||||||
| 1 Apr | 10714.00 | 36.5 | -6.5 | 35.09 | 26 | 16 | 38 | |||||||||
| 30 Mar | 10745.00 | 43 | -19.95 | 33.74 | 33 | -9 | 22 | |||||||||
| 27 Mar | 11049.00 | 64.2 | -15.05 | 29.94 | 25 | 8 | 32 | |||||||||
| 25 Mar | 11204.00 | 81.2 | 34 | 29.23 | 39 | 10 | 25 | |||||||||
| 24 Mar | 10764.00 | 47.2 | -26.15 | 31.71 | 8 | 3 | 12 | |||||||||
| 23 Mar | 10362.00 | 73.35 | -14.1 | - | 0 | 0 | 9 | |||||||||
| 20 Mar | 10934.00 | 73.35 | -14.1 | - | 0 | 0 | 9 | |||||||||
| 19 Mar | 10814.00 | 73.35 | -14.1 | - | 0 | 0 | 9 | |||||||||
| 18 Mar | 11247.00 | 73.35 | -14.1 | 24.95 | 4 | 0 | 7 | |||||||||
| 17 Mar | 11116.00 | 87.45 | -54.75 | - | 2 | 0 | 7 | |||||||||
| 16 Mar | 11099.00 | 87.45 | -54.75 | - | 2 | 2 | 0 | |||||||||
| 13 Mar | 10616.00 | 87.45 | -54.75 | 33.2 | 2 | 1 | 6 | |||||||||
| 12 Mar | 11089.00 | 142.2 | -46.2 | 31.78 | 5 | 0 | 4 | |||||||||
| 11 Mar | 11462.00 | 188.4 | 5.4 | 28.45 | 4 | 2 | 2 | |||||||||
| 10 Mar | 11654.00 | 183 | -607.55 | - | 4 | 0 | 0 | |||||||||
| 9 Mar | 11378.00 | 183 | -607.55 | 28.53 | 4 | 2 | 2 | |||||||||
| 6 Mar | 11987.00 | 790.55 | 0 | 1.26 | 0 | 0 | 0 | |||||||||
| 5 Mar | 12288.00 | 790.55 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 4 Mar | 12107.00 | 790.55 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
| 2 Mar | 12521.00 | 790.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 12677.00 | 790.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 12937.00 | 790.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 13041.00 | 790.55 | 0 | - | 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 12400 expiring on 28APR2026
Delta for 12400 CE is 0.28
Historical price for 12400 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 85, which was -21.099999999999994 lower than the previous day. The implied volatity was 38.41, the open interest changed by -2 which decreased total open position to 493
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 117.85, which was 26.64999999999999 higher than the previous day. The implied volatity was 36.69, the open interest changed by 35 which increased total open position to 490
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 89.75, which was 16.150000000000006 higher than the previous day. The implied volatity was 28.96, the open interest changed by 99 which increased total open position to 453
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 71.95, which was 9 higher than the previous day. The implied volatity was 29.51, the open interest changed by -3 which decreased total open position to 354
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 54.95, which was -6.099999999999994 lower than the previous day. The implied volatity was 31.08, the open interest changed by 3 which increased total open position to 356
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 59.7, which was 3.3000000000000043 higher than the previous day. The implied volatity was 27.08, the open interest changed by -9 which decreased total open position to 353
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 56.05, which was -1.9000000000000057 lower than the previous day. The implied volatity was 28.2, the open interest changed by 136 which increased total open position to 362
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 57.95, which was 17 higher than the previous day. The implied volatity was 27.15, the open interest changed by -58 which decreased total open position to 225
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 43, which was -14.850000000000001 lower than the previous day. The implied volatity was 29.81, the open interest changed by 144 which increased total open position to 278
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 56, which was 6.149999999999999 higher than the previous day. The implied volatity was 27.1, the open interest changed by -1 which decreased total open position to 134
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 48.1, which was -29.2 lower than the previous day. The implied volatity was 29.2, the open interest changed by 35 which increased total open position to 132
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 77.4, which was 48.3 higher than the previous day. The implied volatity was 28.73, the open interest changed by 27 which increased total open position to 96
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 29.35, which was -2.55 lower than the previous day. The implied volatity was 34.5, the open interest changed by 10 which increased total open position to 69
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 31.55, which was 6.85 higher than the previous day. The implied volatity was 32.97, the open interest changed by 10 which increased total open position to 58
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 24, which was -12.5 lower than the previous day. The implied volatity was 34.81, the open interest changed by 8 which increased total open position to 47
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 36.5, which was -6.5 lower than the previous day. The implied volatity was 35.09, the open interest changed by 16 which increased total open position to 38
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 43, which was -19.95 lower than the previous day. The implied volatity was 33.74, the open interest changed by -9 which decreased total open position to 22
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 64.2, which was -15.05 lower than the previous day. The implied volatity was 29.94, the open interest changed by 8 which increased total open position to 32
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 81.2, which was 34 higher than the previous day. The implied volatity was 29.23, the open interest changed by 10 which increased total open position to 25
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 47.2, which was -26.15 lower than the previous day. The implied volatity was 31.71, the open interest changed by 3 which increased total open position to 12
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 73.35, which was -14.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 73.35, which was -14.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 73.35, which was -14.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 73.35, which was -14.1 lower than the previous day. The implied volatity was 24.95, the open interest changed by 0 which decreased total open position to 7
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 87.45, which was -54.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 87.45, which was -54.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 87.45, which was -54.75 lower than the previous day. The implied volatity was 33.2, the open interest changed by 1 which increased total open position to 6
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 142.2, which was -46.2 lower than the previous day. The implied volatity was 31.78, the open interest changed by 0 which decreased total open position to 4
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 188.4, which was 5.4 higher than the previous day. The implied volatity was 28.45, the open interest changed by 2 which increased total open position to 2
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 183, which was -607.55 lower than the previous day. The implied volatity was -, 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 183, which was -607.55 lower than the previous day. The implied volatity was 28.53, the open interest changed by 2 which increased total open position to 2
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 790.55, which was 0 lower than the previous day. The implied volatity was 1.26, 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 790.55, which was 0 lower than the previous day. The implied volatity was 0.37, 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 790.55, which was 0 lower than the previous day. The implied volatity was 0.65, 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 790.55, 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 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 790.55, 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 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 790.55, 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 25 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was 790.55, 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 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) 12400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.06
Theta: -17.95
Gamma: 0.00069
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 337.25 | 337.25 | 36.96 | 0 | 0 | 79 |
| 23 Apr | 12167.00 | 337.25 | 14.600000000000023 | 36.96 | 115 | 45 | 79 |
| 22 Apr | 12193.00 | 350.45 | -82.90000000000003 | 32.49 | 33 | 24 | 32 |
| 21 Apr | 12039.00 | 437.15 | -160.05000000000007 | 30.08 | 22 | 4 | 6 |
| 20 Apr | 11917.00 | 597.2 | -109.59999999999991 | 35.79 | 1 | 0 | 1 |
| 17 Apr | 11886.00 | 706.8 | 295.15 | 46.94 | 1 | 0 | 0 |
| 16 Apr | 11826.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 11785.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 11502.00 | 0 | 0 | 53.63 | 0 | 0 | 0 |
| 10 Apr | 11589.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 11448.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 11603.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 10936.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 10955.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 10620.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 10714.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 10745.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 11049.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 11204.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 10764.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 10362.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 10934.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 10814.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 11247.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 11116.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 11099.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 10616.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 11089.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 11462.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 11654.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 11378.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 11987.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 12288.00 | 411.65 | 0 | 0.26 | 0 | 0 | 0 |
| 4 Mar | 12107.00 | 411.65 | 0 | 1.6 | 0 | 0 | 0 |
| 2 Mar | 12521.00 | 411.65 | 0 | 1.4 | 0 | 0 | 0 |
| 27 Feb | 12677.00 | 411.65 | 0 | 2.35 | 0 | 0 | 0 |
| 26 Feb | 12937.00 | 411.65 | 0 | 3.54 | 0 | 0 | 0 |
| 25 Feb | 13041.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 12960.00 | 411.65 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 12976.00 | 411.65 | 0 | 3.21 | 0 | 0 | 0 |
| 20 Feb | 12766.00 | 411.65 | 0 | 2.95 | 0 | 0 | 0 |
| 19 Feb | 12688.00 | 411.65 | 0 | 2.29 | 0 | 0 | 0 |
| 18 Feb | 13052.00 | 0 | 0 | 3.69 | 0 | 0 | 0 |
| 17 Feb | 12984.00 | 0 | 0 | 3.35 | 0 | 0 | 0 |
| 16 Feb | 12981.00 | 0 | 0 | 3.48 | 0 | 0 | 0 |
| 13 Feb | 12963.00 | 0 | 0 | 3.29 | 0 | 0 | 0 |
| 12 Feb | 13029.00 | 0 | 0 | 3.36 | 0 | 0 | 0 |
| 11 Feb | 12969.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 13023.00 | 0 | 0 | 3.69 | 0 | 0 | 0 |
| 9 Feb | 13048.00 | 0 | 0 | 3.67 | 0 | 0 | 0 |
| 6 Feb | 12722.00 | 0 | 0 | 2.53 | 0 | 0 | 0 |
| 5 Feb | 12773.00 | 0 | 0 | 2.68 | 0 | 0 | 0 |
| 4 Feb | 12806.00 | 0 | 0 | 2.73 | 0 | 0 | 0 |
| 3 Feb | 12590.00 | 0 | 0 | 2.42 | 0 | 0 | 0 |
| 2 Feb | 12535.00 | 0 | 0 | 1.71 | 0 | 0 | 0 |
| 1 Feb | 12284.00 | 0 | 0 | 1.02 | 0 | 0 | 0 |
| 30 Jan | 12694.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 12717.00 | 0 | 0 | 2.51 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 12400 expiring on 28APR2026
Delta for 12400 PE is -0.64
Historical price for 12400 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 337.25, which was 337.25 higher than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 79
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 337.25, which was 14.600000000000023 higher than the previous day. The implied volatity was 36.96, the open interest changed by 45 which increased total open position to 79
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 350.45, which was -82.90000000000003 lower than the previous day. The implied volatity was 32.49, the open interest changed by 24 which increased total open position to 32
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 437.15, which was -160.05000000000007 lower than the previous day. The implied volatity was 30.08, the open interest changed by 4 which increased total open position to 6
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 597.2, which was -109.59999999999991 lower than the previous day. The implied volatity was 35.79, the open interest changed by 0 which decreased total open position to 1
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 706.8, which was 295.15 higher than the previous day. The implied volatity was 46.94, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ULTRACEMCO was trading at 11826.00. 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 15 Apr ULTRACEMCO was trading at 11785.00. 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 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 53.63, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ULTRACEMCO was trading at 11589.00. 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 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 411.65, 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 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 411.65, 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 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 411.65, 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 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 411.65, 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 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 411.65, 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 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 411.65, 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 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 411.65, 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 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 411.65, 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 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 411.65, 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 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 411.65, 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 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 411.65, 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 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 411.65, 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 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 411.65, 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 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 411.65, 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 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 411.65, 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 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 411.65, 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 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 411.65, 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 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 411.65, 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 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 411.65, 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 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 411.65, 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 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 411.65, 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 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 411.65, 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 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 411.65, which was 0 lower than the previous day. The implied volatity was 0.26, 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 411.65, which was 0 lower than the previous day. The implied volatity was 1.6, 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 411.65, which was 0 lower than the previous day. The implied volatity was 1.4, 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 411.65, which was 0 lower than the previous day. The implied volatity was 2.35, 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 411.65, which was 0 lower than the previous day. The implied volatity was 3.54, 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 411.65, 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 24 Feb ULTRACEMCO was trading at 12960.00. The strike last trading price was 411.65, 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 23 Feb ULTRACEMCO was trading at 12976.00. The strike last trading price was 411.65, which was 0 lower than the previous day. The implied volatity was 3.21, 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 411.65, which was 0 lower than the previous day. The implied volatity was 2.95, 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 411.65, which was 0 lower than the previous day. The implied volatity was 2.29, 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 3.69, 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 3.35, 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 3.48, 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 3.29, 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 3.36, 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 3.69, 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 3.67, 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 2.53, 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 2.68, 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 2.73, 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 2.42, 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 1.71, 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 1.02, 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 2.51, the open interest changed by 0 which decreased total open position to 0
