ULTRACEMCO

Ultratech Cement Limited

12720 +130.00 (1.03%)

L: 12585 H: 12780

Back to Option Chain

Historical option data for ULTRACEMCO
04 Feb 2026 11:05 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ULTRACEMCO 24-FEB-2026 12500 CE
Delta: 0.74 Vega: 9.64 Theta: -6.1 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	12715.00	355.2 ₹ 17,760	48.85 2442.50	15.13	268 13,400	-3 -150	608 30,400
3 Feb	12590.00	311.9 ₹ 15,595	24.45 1222.50	17.41	890 44,500	-81 -4,050	609 30,450
2 Feb	12535.00	294.95 ₹ 14,747.5	84.5 4225.00	18.9	2,484 1,24,200	64 3,200	675 33,750
1 Feb	12284.00	190 ₹ 9,500	-247.4 -12370.00	20.02	953 47,650	89 4,450	609 30,450
30 Jan	12694.00	440.05 ₹ 22,002.5	-16.25 -812.50	20.34	369 18,450	12 600	520 26,000
29 Jan	12717.00	441.5 ₹ 22,075	-59.6 -2980.00	21.99	472 23,600	0 0	510 25,500
28 Jan	12767.00	491.85 ₹ 24,592.5	44.85 2242.50	19.72	415 20,750	-35 -1,750	510 25,500
27 Jan	12589.00	455 ₹ 22,750	129.35 6467.50	25.68	2,672 1,33,600	-18 -900	546 27,300
23 Jan	12369.00	342 ₹ 17,100	29.7 1485.00	24.92	2,300 1,15,000	368 18,400	579 28,950
22 Jan	12364.00	305.7 ₹ 15,285	56.9 2845.00	21.85	478 23,900	16 800	210 10,500
21 Jan	12231.00	249.7 ₹ 12,485	63.55 3177.50	22.88	618 30,900	79 3,950	188 9,400
20 Jan	12059.00	186.1 ₹ 9,305	-93.75 -4687.50	22.15	240 12,000	24 1,200	107 5,350

19 Jan	12297.00	278.7 ₹ 13,935	-38.65 -1932.50	21.62	76 3,800	25 1,250	82 4,100
16 Jan	12378.00	317.4 ₹ 15,870	66.6 3330.00	19.37	83 4,150	32 1,600	56 2,800
14 Jan	12255.00	260.9 ₹ 13,045	95.9 4795.00	19.25	35 1,750	18 900	23 1,150
13 Jan	12044.00	165 ₹ 8,250	-6 -300.00	18.56	4 200	2 100	4 200
12 Jan	12098.00	171 ₹ 8,550	-15.05 -752.50	16.23	2 100	0 0	0 0
9 Jan	11937.00	186.05 ₹ 9,302.5	0 0.00	2.27	0 0	0 0	0 0
8 Jan	12064.00	186.05 ₹ 9,302.5	0 0.00	1.63	0 0	0 0	0 0
7 Jan	12184.00	186.05 ₹ 9,302.5	0 0.00	0.87	0 0	0 0	0 0
6 Jan	12204.00	186.05 ₹ 9,302.5	0 0.00	0.82	0 0	0 0	0 0
5 Jan	12087.00	186.05 ₹ 9,302.5	0 0.00	1.49	0 0	0 0	0 0
2 Jan	11899.00	186.05 ₹ 9,302.5	0 0.00	2.16	0 0	0 0	0 0
1 Jan	11901.00	186.05 ₹ 9,302.5	0 0.00	2.2	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12500 expiring on 24FEB2026

Delta for 12500 CE is 0.74

Historical price for 12500 CE is as follows

On 4 Feb ULTRACEMCO was trading at 12715.00. The strike last trading price was 355.2, which was 48.85 higher than the previous day. The implied volatity was 15.13, the open interest changed by -3 which decreased total open position to 608

On 3 Feb ULTRACEMCO was trading at 12590.00. The strike last trading price was 311.9, which was 24.45 higher than the previous day. The implied volatity was 17.41, the open interest changed by -81 which decreased total open position to 609

On 2 Feb ULTRACEMCO was trading at 12535.00. The strike last trading price was 294.95, which was 84.5 higher than the previous day. The implied volatity was 18.9, the open interest changed by 64 which increased total open position to 675

On 1 Feb ULTRACEMCO was trading at 12284.00. The strike last trading price was 190, which was -247.4 lower than the previous day. The implied volatity was 20.02, the open interest changed by 89 which increased total open position to 609

On 30 Jan ULTRACEMCO was trading at 12694.00. The strike last trading price was 440.05, which was -16.25 lower than the previous day. The implied volatity was 20.34, the open interest changed by 12 which increased total open position to 520

On 29 Jan ULTRACEMCO was trading at 12717.00. The strike last trading price was 441.5, which was -59.6 lower than the previous day. The implied volatity was 21.99, the open interest changed by 0 which decreased total open position to 510

On 28 Jan ULTRACEMCO was trading at 12767.00. The strike last trading price was 491.85, which was 44.85 higher than the previous day. The implied volatity was 19.72, the open interest changed by -35 which decreased total open position to 510

On 27 Jan ULTRACEMCO was trading at 12589.00. The strike last trading price was 455, which was 129.35 higher than the previous day. The implied volatity was 25.68, the open interest changed by -18 which decreased total open position to 546

On 23 Jan ULTRACEMCO was trading at 12369.00. The strike last trading price was 342, which was 29.7 higher than the previous day. The implied volatity was 24.92, the open interest changed by 368 which increased total open position to 579

On 22 Jan ULTRACEMCO was trading at 12364.00. The strike last trading price was 305.7, which was 56.9 higher than the previous day. The implied volatity was 21.85, the open interest changed by 16 which increased total open position to 210

On 21 Jan ULTRACEMCO was trading at 12231.00. The strike last trading price was 249.7, which was 63.55 higher than the previous day. The implied volatity was 22.88, the open interest changed by 79 which increased total open position to 188

On 20 Jan ULTRACEMCO was trading at 12059.00. The strike last trading price was 186.1, which was -93.75 lower than the previous day. The implied volatity was 22.15, the open interest changed by 24 which increased total open position to 107

On 19 Jan ULTRACEMCO was trading at 12297.00. The strike last trading price was 278.7, which was -38.65 lower than the previous day. The implied volatity was 21.62, the open interest changed by 25 which increased total open position to 82

On 16 Jan ULTRACEMCO was trading at 12378.00. The strike last trading price was 317.4, which was 66.6 higher than the previous day. The implied volatity was 19.37, the open interest changed by 32 which increased total open position to 56

On 14 Jan ULTRACEMCO was trading at 12255.00. The strike last trading price was 260.9, which was 95.9 higher than the previous day. The implied volatity was 19.25, the open interest changed by 18 which increased total open position to 23

On 13 Jan ULTRACEMCO was trading at 12044.00. The strike last trading price was 165, which was -6 lower than the previous day. The implied volatity was 18.56, the open interest changed by 2 which increased total open position to 4

On 12 Jan ULTRACEMCO was trading at 12098.00. The strike last trading price was 171, which was -15.05 lower than the previous day. The implied volatity was 16.23, the open interest changed by 0 which decreased total open position to 0

On 9 Jan ULTRACEMCO was trading at 11937.00. The strike last trading price was 186.05, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0

On 8 Jan ULTRACEMCO was trading at 12064.00. The strike last trading price was 186.05, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0

On 7 Jan ULTRACEMCO was trading at 12184.00. The strike last trading price was 186.05, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0

On 6 Jan ULTRACEMCO was trading at 12204.00. The strike last trading price was 186.05, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0

On 5 Jan ULTRACEMCO was trading at 12087.00. The strike last trading price was 186.05, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0

On 2 Jan ULTRACEMCO was trading at 11899.00. The strike last trading price was 186.05, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0

On 1 Jan ULTRACEMCO was trading at 11901.00. The strike last trading price was 186.05, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0

ULTRACEMCO 24FEB2026 12500 PE
Delta: -0.32 Vega: 10.69 Theta: -4.6 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	12715.00	139 ₹ 6,950	-31.15 -1557.50	21.74	447 22,350	71 3,550	637 31,850
3 Feb	12590.00	165.3 ₹ 8,265	-65.4 -3270.00	20.5	823 41,150	-10 -500	569 28,450
2 Feb	12535.00	223.1 ₹ 11,155	-162.05 -8102.50	22.75	760 38,000	154 7,700	780 39,000
1 Feb	12284.00	420 ₹ 21,000	203.45 10172.50	28.59	761 38,050	-80 -4,000	628 31,400
30 Jan	12694.00	206.6 ₹ 10,330	5.45 272.50	24.99	1,682 84,100	86 4,300	706 35,300
29 Jan	12717.00	204.8 ₹ 10,240	15.75 787.50	23.81	789 39,450	22 1,100	621 31,050
28 Jan	12767.00	188 ₹ 9,400	-72.65 -3632.50	24.93	1,307 65,350	217 10,850	600 30,000
27 Jan	12589.00	257.1 ₹ 12,855	-138.75 -6937.50	24.76	2,351 1,17,550	202 10,100	390 19,500
23 Jan	12369.00	402.7 ₹ 20,135	36.8 1840.00	26	608 30,400	153 7,650	184 9,200
22 Jan	12364.00	362 ₹ 18,100	-123.8 -6190.00	23.12	43 2,150	21 1,050	29 1,450
21 Jan	12231.00	485.8 ₹ 24,290	99.8 4990.00	25.08	11 550	7 350	9 450
20 Jan	12059.00	386 ₹ 19,300	-479.55 -23977.50	9.58	2 100	1 50	1 50
19 Jan	12297.00	865.55 ₹ 43,277.5	0 0.00	0.01	0 0	0 0	0 0
16 Jan	12378.00	865.55 ₹ 43,277.5	0 0.00	0.15	0 0	0 0	0 0
14 Jan	12255.00	865.55 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
13 Jan	12044.00	865.55 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
12 Jan	12098.00	865.55 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
9 Jan	11937.00	865.55 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
8 Jan	12064.00	865.55 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
7 Jan	12184.00	865.55 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
6 Jan	12204.00	865.55 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
5 Jan	12087.00	865.55 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
2 Jan	11899.00	865.55 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
1 Jan	11901.00	865.55 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12500 expiring on 24FEB2026

Delta for 12500 PE is -0.32

Historical price for 12500 PE is as follows

On 4 Feb ULTRACEMCO was trading at 12715.00. The strike last trading price was 139, which was -31.15 lower than the previous day. The implied volatity was 21.74, the open interest changed by 71 which increased total open position to 637

On 3 Feb ULTRACEMCO was trading at 12590.00. The strike last trading price was 165.3, which was -65.4 lower than the previous day. The implied volatity was 20.5, the open interest changed by -10 which decreased total open position to 569

On 2 Feb ULTRACEMCO was trading at 12535.00. The strike last trading price was 223.1, which was -162.05 lower than the previous day. The implied volatity was 22.75, the open interest changed by 154 which increased total open position to 780

On 1 Feb ULTRACEMCO was trading at 12284.00. The strike last trading price was 420, which was 203.45 higher than the previous day. The implied volatity was 28.59, the open interest changed by -80 which decreased total open position to 628

On 30 Jan ULTRACEMCO was trading at 12694.00. The strike last trading price was 206.6, which was 5.45 higher than the previous day. The implied volatity was 24.99, the open interest changed by 86 which increased total open position to 706

On 29 Jan ULTRACEMCO was trading at 12717.00. The strike last trading price was 204.8, which was 15.75 higher than the previous day. The implied volatity was 23.81, the open interest changed by 22 which increased total open position to 621

On 28 Jan ULTRACEMCO was trading at 12767.00. The strike last trading price was 188, which was -72.65 lower than the previous day. The implied volatity was 24.93, the open interest changed by 217 which increased total open position to 600

On 27 Jan ULTRACEMCO was trading at 12589.00. The strike last trading price was 257.1, which was -138.75 lower than the previous day. The implied volatity was 24.76, the open interest changed by 202 which increased total open position to 390

On 23 Jan ULTRACEMCO was trading at 12369.00. The strike last trading price was 402.7, which was 36.8 higher than the previous day. The implied volatity was 26, the open interest changed by 153 which increased total open position to 184

On 22 Jan ULTRACEMCO was trading at 12364.00. The strike last trading price was 362, which was -123.8 lower than the previous day. The implied volatity was 23.12, the open interest changed by 21 which increased total open position to 29

On 21 Jan ULTRACEMCO was trading at 12231.00. The strike last trading price was 485.8, which was 99.8 higher than the previous day. The implied volatity was 25.08, the open interest changed by 7 which increased total open position to 9

On 20 Jan ULTRACEMCO was trading at 12059.00. The strike last trading price was 386, which was -479.55 lower than the previous day. The implied volatity was 9.58, the open interest changed by 1 which increased total open position to 1

On 19 Jan ULTRACEMCO was trading at 12297.00. The strike last trading price was 865.55, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0

On 16 Jan ULTRACEMCO was trading at 12378.00. The strike last trading price was 865.55, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0

On 14 Jan ULTRACEMCO was trading at 12255.00. The strike last trading price was 865.55, 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 13 Jan ULTRACEMCO was trading at 12044.00. The strike last trading price was 865.55, 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 12 Jan ULTRACEMCO was trading at 12098.00. The strike last trading price was 865.55, 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 9 Jan ULTRACEMCO was trading at 11937.00. The strike last trading price was 865.55, 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 8 Jan ULTRACEMCO was trading at 12064.00. The strike last trading price was 865.55, 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 7 Jan ULTRACEMCO was trading at 12184.00. The strike last trading price was 865.55, 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 6 Jan ULTRACEMCO was trading at 12204.00. The strike last trading price was 865.55, 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 5 Jan ULTRACEMCO was trading at 12087.00. The strike last trading price was 865.55, 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 2 Jan ULTRACEMCO was trading at 11899.00. The strike last trading price was 865.55, 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 1 Jan ULTRACEMCO was trading at 11901.00. The strike last trading price was 865.55, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD