ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
06 Sep 2024 04:11 PM IST
| ULTRACEMCO 12500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 11432.85 | 20.3 | -3.25 | 75,200 | -6,400 | 72,100 | ||||
| 5 Sept | 11542.65 | 23.55 | -8.90 | 3,79,100 | 40,000 | 79,200 | ||||
| 4 Sept | 11580.45 | 32.45 | 13.35 | 1,00,200 | 11,700 | 39,600 | ||||
| 3 Sept | 11460.80 | 19.1 | -3.35 | 60,700 | 2,100 | 27,900 | ||||
| 2 Sept | 11424.90 | 22.45 | 3.10 | 19,200 | 2,900 | 26,300 | ||||
| 30 Aug | 11301.90 | 19.35 | -7.45 | 22,900 | 3,200 | 23,600 | ||||
| 29 Aug | 11222.00 | 26.8 | 4.40 | 7,700 | 2,600 | 20,400 | ||||
| 28 Aug | 11234.80 | 22.4 | -4.75 | 15,300 | 7,500 | 17,800 | ||||
| 27 Aug | 11300.35 | 27.15 | -1.85 | 10,700 | 6,400 | 10,200 | ||||
| 26 Aug | 11337.10 | 29 | -5.85 | 2,200 | 500 | 3,900 | ||||
| 23 Aug | 11341.80 | 34.85 | -0.70 | 1,400 | 1,100 | 3,400 | ||||
|
|
||||||||||
| 22 Aug | 11309.40 | 35.55 | -29.45 | 2,500 | 2,000 | 2,300 | ||||
| 21 Aug | 11200.90 | 65 | -27.85 | 200 | 100 | 300 | ||||
| 20 Aug | 11349.70 | 92.85 | -261.45 | 100 | 0 | 100 | ||||
| 19 Aug | 11315.35 | 354.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 354.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 11002.60 | 354.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 354.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 354.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 354.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 354.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 354.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 354.3 | 100 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 12500 expiring on 26SEP2024
Delta for 12500 CE is -
Historical price for 12500 CE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 20.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 72100
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 23.55, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 79200
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 32.45, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 39600
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 19.1, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 27900
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 22.45, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 26300
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 19.35, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 23600
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 26.8, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 20400
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 22.4, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 17800
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 27.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 10200
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 29, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3900
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 34.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3400
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 35.55, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2300
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 65, which was -27.85 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 300
On 20 Aug ULTRACEMCO was trading at 11349.70. The strike last trading price was 92.85, which was -261.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 19 Aug ULTRACEMCO was trading at 11315.35. The strike last trading price was 354.3, 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 354.3, 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 354.3, 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 354.3, 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 354.3, 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 354.3, 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 354.3, 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 354.3, 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 354.3, 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 12500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 11432.85 | 925.4 | 0.00 | 0 | 100 | 0 |
| 5 Sept | 11542.65 | 925.4 | -274.60 | 100 | 0 | 500 |
| 4 Sept | 11580.45 | 1200 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11460.80 | 1200 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11424.90 | 1200 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 11301.90 | 1200 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 11222.00 | 1200 | 0.00 | 0 | 500 | 0 |
| 28 Aug | 11234.80 | 1200 | 83.50 | 500 | 0 | 0 |
| 27 Aug | 11300.35 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11337.10 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 11341.80 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11349.70 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 1116.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 1116.5 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 12500 expiring on 26SEP2024
Delta for 12500 PE is -
Historical price for 12500 PE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 925.4, 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 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 925.4, which was -274.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 1200, 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 1200, 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 1200, 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 1200, 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 1200, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 1200, which was 83.50 higher 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, 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 1116.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0