ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
06 Sep 2024 04:11 PM IST
| ULTRACEMCO 12400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 11432.85 | 25.45 | -3.60 | 18,500 | -2,700 | 39,000 | ||||
| 5 Sept | 11542.65 | 29.05 | -12.95 | 2,35,600 | 32,200 | 41,600 | ||||
| 4 Sept | 11580.45 | 42 | 18.05 | 24,600 | 5,700 | 10,800 | ||||
| 3 Sept | 11460.80 | 23.95 | -3.85 | 12,000 | 1,300 | 5,100 | ||||
| 2 Sept | 11424.90 | 27.8 | 2.80 | 15,000 | 3,100 | 3,800 | ||||
| 30 Aug | 11301.90 | 25 | -65.20 | 800 | 400 | 500 | ||||
| 29 Aug | 11222.00 | 90.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 11234.80 | 90.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 11300.35 | 90.2 | 0.00 | 0 | 100 | 0 | ||||
| 26 Aug | 11337.10 | 90.2 | -358.80 | 100 | 0 | 0 | ||||
| 23 Aug | 11341.80 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11309.40 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11200.90 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11349.70 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 11315.35 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 449 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 11002.60 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 11984.50 | 449 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 449 | 449.00 | 0 | 0 | 0 | ||||
| 16 Jul | 11658.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 11833.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 11602.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 11554.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 11634.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 11679.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 11582.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 11690.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 11760.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 11872.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 11853.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 11904.65 | 0 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 12400 expiring on 26SEP2024
Delta for 12400 CE is -
Historical price for 12400 CE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 25.45, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 39000
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 29.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 41600
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 42, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 10800
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 23.95, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5100
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 27.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 3800
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 25, which was -65.20 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 500
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 90.2, 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 90.2, 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 90.2, 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 90.2, which was -358.80 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 449, 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 449, 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 449, 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 449, 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 449, 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 449, 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 449, 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 449, 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 449, 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 449, 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 449, 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 449, 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 449, 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 449, which was 449.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul ULTRACEMCO was trading at 11658.70. The strike last trading price was 0, 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 15 Jul ULTRACEMCO was trading at 11833.65. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11602.30. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11554.95. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11634.25. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11679.80. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11582.90. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11690.15. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11760.05. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11872.10. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11853.95. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11904.65. The strike last trading price was 0, 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 12400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 11432.85 | 908.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11542.65 | 908.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11580.45 | 908.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11460.80 | 908.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11424.90 | 908.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 11301.90 | 908.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 11222.00 | 908.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 11234.80 | 908.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 11300.35 | 908.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11337.10 | 908.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 11341.80 | 908.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 908.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 908.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11349.70 | 908.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 908.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 908.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 908.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 908.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 908.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 908.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 908.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 908.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 11984.50 | 908.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 908.35 | 908.35 | 0 | 0 | 0 |
| 16 Jul | 11658.70 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 11833.65 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 11602.30 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 11554.95 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 11634.25 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 11679.80 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 11582.90 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 11690.15 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 11760.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 11872.10 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 11853.95 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 11904.65 | 0 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 12400 expiring on 26SEP2024
Delta for 12400 PE is -
Historical price for 12400 PE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, 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 908.35, which was 908.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul ULTRACEMCO was trading at 11658.70. The strike last trading price was 0, 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 15 Jul ULTRACEMCO was trading at 11833.65. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11602.30. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11554.95. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11634.25. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11679.80. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11582.90. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11690.15. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11760.05. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11872.10. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11853.95. The strike last trading price was 0, 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 Jul ULTRACEMCO was trading at 11904.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0