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 12500 CE
Delta: 0.04 Vega: 2.20 Theta: -1.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	7.65 ₹ 382.5	-3.1 -155.00	19.44	555 27,750	-36 -1,800	968 48,400
8 Dec	11540.00	10.4 ₹ 520	-2.9 -145.00	18.05	775 38,750	-82 -4,100	1,003 50,150
5 Dec	11597.00	13.05 ₹ 652.5	0.7 35.00	16.63	635 31,750	134 6,700	1,099 54,950
4 Dec	11608.00	12.4 ₹ 620	-0.9 -45.00	16.00	582 29,100	3 150	967 48,350
3 Dec	11591.00	13.5 ₹ 675	-5.8 -290.00	16.43	803 40,150	92 4,600	964 48,200
2 Dec	11666.00	19.75 ₹ 987.5	-0.25 -12.50	15.79	957 47,850	-35 -1,750	869 43,450
1 Dec	11662.00	19.85 ₹ 992.5	0.95 47.50	9.65	960 48,000	96 4,800	904 45,200
28 Nov	11600.00	19.05 ₹ 952.5	-3 -150.00	15.83	890 44,500	0 0	811 40,550
27 Nov	11617.00	22.4 ₹ 1,120	-13.55 -677.50	15.61	1,100 55,000	123 6,150	815 40,750
26 Nov	11759.00	35.6 ₹ 1,780	7.5 375.00	14.84	1,100 55,000	50 2,500	692 34,600
25 Nov	11580.00	27.35 ₹ 1,367.5	-6.65 -332.50	16.90	340 17,000	42 2,100	642 32,100
24 Nov	11584.00	34.9 ₹ 1,745	-20.55 -1027.50	17.65	866 43,300	122 6,100	605 30,250
21 Nov	11729.00	55.6 ₹ 2,780	-10.1 -505.00	16.67	563 28,150	-98 -4,900	482 24,100
20 Nov	11753.00	66 ₹ 3,300	5.05 252.50	16.84	342 17,100	18 900	580 29,000
19 Nov	11666.00	62 ₹ 3,100	-21.8 -1090.00	17.42	630 31,500	301 15,050	569 28,450
18 Nov	11707.00	84.4 ₹ 4,220	-19.4 -970.00	18.46	123 6,150	50 2,500	268 13,400
17 Nov	11778.00	106.8 ₹ 5,340	-18.85 -942.50	19.08	87 4,350	37 1,850	218 10,900
14 Nov	11874.00	128.95 ₹ 6,447.5	-21.05 -1052.50	17.98	126 6,300	44 2,200	181 9,050
13 Nov	11934.00	150 ₹ 7,500	-0.45 -22.50	18.02	96 4,800	88 4,400	136 6,800
12 Nov	11921.00	150.25 ₹ 7,512.5	11.25 562.50	18.00	43 2,150	39 1,950	44 2,200
11 Nov	11825.00	138 ₹ 6,900	18 900.00	18.95	4 200	3 150	4 200
10 Nov	11728.00	120 ₹ 6,000	-198.4 -9920.00	18.72	1 50	0 0	0 0
7 Nov	11849.00	318.4 ₹ 15,920	0 0.00	2.53	0 0	0 0	0 0

6 Nov	11910.00	318.4 ₹ 15,920	0 0.00	2.11	0 0	0 0	0 0
4 Nov	11819.00	318.4 ₹ 15,920	0 0.00	2.74	0 0	0 0	0 0
3 Nov	11950.00	318.4 ₹ 15,920	0 0.00	1.89	0 0	0 0	0 0
31 Oct	11947.00	318.4 ₹ 15,920	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	318.4 ₹ 15,920	0 0.00	1.28	0 0	0 0	0 0
29 Oct	11999.00	318.4 ₹ 15,920	0 0.00	1.41	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12500 expiring on 30DEC2025

Delta for 12500 CE is 0.04

Historical price for 12500 CE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 7.65, which was -3.1 lower than the previous day. The implied volatity was 19.44, the open interest changed by -36 which decreased total open position to 968

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 10.4, which was -2.9 lower than the previous day. The implied volatity was 18.05, the open interest changed by -82 which decreased total open position to 1003

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 13.05, which was 0.7 higher than the previous day. The implied volatity was 16.63, the open interest changed by 134 which increased total open position to 1099

On 4 Dec ULTRACEMCO was trading at 11608.00. The strike last trading price was 12.4, which was -0.9 lower than the previous day. The implied volatity was 16.00, the open interest changed by 3 which increased total open position to 967

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 13.5, which was -5.8 lower than the previous day. The implied volatity was 16.43, the open interest changed by 92 which increased total open position to 964

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 19.75, which was -0.25 lower than the previous day. The implied volatity was 15.79, the open interest changed by -35 which decreased total open position to 869

On 1 Dec ULTRACEMCO was trading at 11662.00. The strike last trading price was 19.85, which was 0.95 higher than the previous day. The implied volatity was 9.65, the open interest changed by 96 which increased total open position to 904

On 28 Nov ULTRACEMCO was trading at 11600.00. The strike last trading price was 19.05, which was -3 lower than the previous day. The implied volatity was 15.83, the open interest changed by 0 which decreased total open position to 811

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 22.4, which was -13.55 lower than the previous day. The implied volatity was 15.61, the open interest changed by 123 which increased total open position to 815

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 35.6, which was 7.5 higher than the previous day. The implied volatity was 14.84, the open interest changed by 50 which increased total open position to 692

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 27.35, which was -6.65 lower than the previous day. The implied volatity was 16.90, the open interest changed by 42 which increased total open position to 642

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 34.9, which was -20.55 lower than the previous day. The implied volatity was 17.65, the open interest changed by 122 which increased total open position to 605

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 55.6, which was -10.1 lower than the previous day. The implied volatity was 16.67, the open interest changed by -98 which decreased total open position to 482

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 66, which was 5.05 higher than the previous day. The implied volatity was 16.84, the open interest changed by 18 which increased total open position to 580

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 62, which was -21.8 lower than the previous day. The implied volatity was 17.42, the open interest changed by 301 which increased total open position to 569

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 84.4, which was -19.4 lower than the previous day. The implied volatity was 18.46, the open interest changed by 50 which increased total open position to 268

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 106.8, which was -18.85 lower than the previous day. The implied volatity was 19.08, the open interest changed by 37 which increased total open position to 218

On 14 Nov ULTRACEMCO was trading at 11874.00. The strike last trading price was 128.95, which was -21.05 lower than the previous day. The implied volatity was 17.98, the open interest changed by 44 which increased total open position to 181

On 13 Nov ULTRACEMCO was trading at 11934.00. The strike last trading price was 150, which was -0.45 lower than the previous day. The implied volatity was 18.02, the open interest changed by 88 which increased total open position to 136

On 12 Nov ULTRACEMCO was trading at 11921.00. The strike last trading price was 150.25, which was 11.25 higher than the previous day. The implied volatity was 18.00, the open interest changed by 39 which increased total open position to 44

On 11 Nov ULTRACEMCO was trading at 11825.00. The strike last trading price was 138, which was 18 higher than the previous day. The implied volatity was 18.95, the open interest changed by 3 which increased total open position to 4

On 10 Nov ULTRACEMCO was trading at 11728.00. The strike last trading price was 120, which was -198.4 lower than the previous day. The implied volatity was 18.72, 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 318.4, 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 6 Nov ULTRACEMCO was trading at 11910.00. The strike last trading price was 318.4, which was 0 lower than the previous day. The implied volatity was 2.11, 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 318.4, which was 0 lower than the previous day. The implied volatity was 2.74, 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 318.4, which was 0 lower than the previous day. The implied volatity was 1.89, 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 318.4, 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 318.4, which was 0 lower than the previous day. The implied volatity was 1.28, 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 318.4, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0

ULTRACEMCO 30DEC2025 12500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	11414.00	910.45 ₹ 45,522.5	106.05 5302.50	-	0 0	0 0	0 0
8 Dec	11540.00	910.45 ₹ 45,522.5	106.05 5302.50	-	0 0	0 0	77 3,850
5 Dec	11597.00	910.45 ₹ 45,522.5	106.05 5302.50	-	0 0	0 0	0 0
4 Dec	11608.00	910.45 ₹ 45,522.5	106.05 5302.50	-	0 0	1 50	0 0
3 Dec	11591.00	910.45 ₹ 45,522.5	106.05 5302.50	26.06	3 150	0 0	76 3,800
2 Dec	11666.00	806.15 ₹ 40,307.5	118.1 5905.00	-	0 0	0 0	0 0
1 Dec	11662.00	806.15 ₹ 40,307.5	118.1 5905.00	-	0 0	0 0	0 0
28 Nov	11600.00	806.15 ₹ 40,307.5	118.1 5905.00	-	0 0	9 450	0 0
27 Nov	11617.00	806.15 ₹ 40,307.5	118.1 5905.00	18.12	10 500	8 400	75 3,750
26 Nov	11759.00	691.7 ₹ 34,585	-175.05 -8752.50	19.27	43 2,150	23 1,150	66 3,300
25 Nov	11580.00	857.4 ₹ 42,870	16.4 820.00	17.58	7 350	5 250	42 2,100
24 Nov	11584.00	841 ₹ 42,050	101 5050.00	16.09	9 450	8 400	36 1,800
21 Nov	11729.00	740 ₹ 37,000	5 250.00	19.96	21 1,050	20 1,000	27 1,350
20 Nov	11753.00	735 ₹ 36,750	-45 -2250.00	21.71	2 100	1 50	6 300
19 Nov	11666.00	780 ₹ 39,000	54 2700.00	20.96	1 50	0 0	5 250
18 Nov	11707.00	726 ₹ 36,300	-30.25 -1512.50	18.87	5 250	4 200	4 200
17 Nov	11778.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
14 Nov	11874.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
13 Nov	11934.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
12 Nov	11921.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
11 Nov	11825.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
10 Nov	11728.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
7 Nov	11849.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
6 Nov	11910.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
4 Nov	11819.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
3 Nov	11950.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
31 Oct	11947.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0
29 Oct	11999.00	756.25 ₹ 37,812.5	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12500 expiring on 30DEC2025

Delta for 12500 PE is -

Historical price for 12500 PE is as follows

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 910.45, which was 106.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 910.45, which was 106.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 910.45, which was 106.05 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 910.45, which was 106.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 910.45, which was 106.05 higher than the previous day. The implied volatity was 26.06, the open interest changed by 0 which decreased total open position to 76

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 806.15, which was 118.1 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 806.15, which was 118.1 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 806.15, which was 118.1 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 806.15, which was 118.1 higher than the previous day. The implied volatity was 18.12, the open interest changed by 8 which increased total open position to 75

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 691.7, which was -175.05 lower than the previous day. The implied volatity was 19.27, the open interest changed by 23 which increased total open position to 66

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 857.4, which was 16.4 higher than the previous day. The implied volatity was 17.58, the open interest changed by 5 which increased total open position to 42

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 841, which was 101 higher than the previous day. The implied volatity was 16.09, the open interest changed by 8 which increased total open position to 36

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 740, which was 5 higher than the previous day. The implied volatity was 19.96, the open interest changed by 20 which increased total open position to 27

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 735, which was -45 lower than the previous day. The implied volatity was 21.71, the open interest changed by 1 which increased total open position to 6

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 780, which was 54 higher than the previous day. The implied volatity was 20.96, the open interest changed by 0 which decreased total open position to 5

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 726, which was -30.25 lower than the previous day. The implied volatity was 18.87, the open interest changed by 4 which increased total open position to 4

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 756.25, 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 756.25, 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 756.25, 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 756.25, 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 756.25, 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 756.25, 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 756.25, 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 756.25, 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 756.25, 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 756.25, 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 756.25, 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 756.25, 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 756.25, 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