ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
06 Sep 2024 04:11 PM IST
| ULTRACEMCO 12600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 11432.85 | 16.55 | -2.25 | 9,100 | -400 | 10,300 | ||||
| 5 Sept | 11542.65 | 18.8 | -7.20 | 50,900 | 4,300 | 10,800 | ||||
| 4 Sept | 11580.45 | 26 | 9.15 | 6,400 | 1,300 | 6,400 | ||||
| 3 Sept | 11460.80 | 16.85 | -1.10 | 4,300 | 100 | 5,400 | ||||
| 2 Sept | 11424.90 | 17.95 | 1.75 | 11,100 | 3,400 | 5,500 | ||||
| 30 Aug | 11301.90 | 16.2 | -92.45 | 3,100 | 2,000 | 2,100 | ||||
| 29 Aug | 11222.00 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 11234.80 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 11300.35 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 11337.10 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 11341.80 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11309.40 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 11200.90 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11349.70 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 11315.35 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 11002.60 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 108.65 | 0.00 | 0 | 100 | 0 | ||||
| 9 Aug | 11300.35 | 108.65 | -273.20 | 100 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 381.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 381.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 381.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 381.85 | 381.85 | 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 | ||||
| 10 Jul | 11634.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 11679.80 | 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 12600 expiring on 26SEP2024
Delta for 12600 CE is -
Historical price for 12600 CE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 16.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 10300
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 18.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 10800
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 26, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 6400
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 16.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 5400
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 17.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 5500
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 16.2, which was -92.45 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2100
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 9 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 108.65, which was -273.20 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 381.85, 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 381.85, 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 381.85, 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 381.85, which was 381.85 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 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 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 12600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 11432.85 | 821.2 | 0.00 | 0 | 200 | 0 |
| 5 Sept | 11542.65 | 821.2 | -216.40 | 200 | 0 | 0 |
| 4 Sept | 11580.45 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11460.80 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11424.90 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 11301.90 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 11222.00 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 11234.80 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 11300.35 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11337.10 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 11341.80 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11349.70 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 1037.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 1037.6 | 1037.60 | 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 |
| 10 Jul | 11634.25 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 11679.80 | 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 12600 expiring on 26SEP2024
Delta for 12600 PE is -
Historical price for 12600 PE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 821.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 821.2, which was -216.40 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, 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 1037.6, which was 1037.60 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 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 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