ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 12600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.03
Theta: -16.21
Gamma: 0.00048
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 50.15 | -14.750000000000007 | 40.39 | 638 | -57 | 469 | |||||||||
| 23 Apr | 12167.00 | 71.95 | 22.550000000000004 | 35.43 | 1,719 | 146 | 526 | |||||||||
| 22 Apr | 12193.00 | 47 | 8.299999999999997 | 29.87 | 1,306 | 140 | 378 | |||||||||
| 21 Apr | 12039.00 | 39.7 | 6.150000000000006 | 30.46 | 570 | 62 | 236 | |||||||||
| 20 Apr | 11917.00 | 29.3 | -3.9499999999999993 | 31.38 | 323 | -12 | 174 | |||||||||
| 17 Apr | 11886.00 | 33 | 2.1000000000000014 | 27.48 | 400 | 84 | 175 | |||||||||
| 16 Apr | 11826.00 | 30 | -1.75 | 28.06 | 101 | -14 | 92 | |||||||||
| 15 Apr | 11785.00 | 31.6 | 6.600000000000001 | 27.92 | 266 | 49 | 104 | |||||||||
| 13 Apr | 11502.00 | 25 | -7.850000000000001 | 29.95 | 51 | 12 | 55 | |||||||||
| 10 Apr | 11589.00 | 32.85 | 0.05000000000000426 | 27.59 | 16 | -1 | 49 | |||||||||
| 9 Apr | 11448.00 | 32.2 | -17.15 | 29.92 | 38 | 7 | 50 | |||||||||
| 8 Apr | 11603.00 | 49.55 | 31.2 | 28.79 | 131 | 30 | 43 | |||||||||
| 7 Apr | 10936.00 | 18.35 | -6.1 | 34.33 | 10 | 0 | 12 | |||||||||
| 6 Apr | 10955.00 | 24.45 | 0.75 | 34.34 | 3 | -1 | 13 | |||||||||
| 2 Apr | 10620.00 | 23.7 | -16.3 | - | 0 | 0 | 14 | |||||||||
| 1 Apr | 10714.00 | 23.7 | -16.3 | 34.7 | 25 | 9 | 13 | |||||||||
| 30 Mar | 10745.00 | 40 | -1.05 | 36.12 | 4 | -3 | 3 | |||||||||
| 27 Mar | 11049.00 | 41.05 | -640.65 | 29.34 | 6 | 5 | 5 | |||||||||
| 25 Mar | 11204.00 | 681.7 | 0 | 8.24 | 0 | 0 | 0 | |||||||||
| 24 Mar | 10764.00 | 681.7 | 0 | 11.15 | 0 | 0 | 0 | |||||||||
| 23 Mar | 10362.00 | 681.7 | 0 | 13.22 | 0 | 0 | 0 | |||||||||
| 20 Mar | 10934.00 | 681.7 | 0 | 9.24 | 0 | 0 | 0 | |||||||||
| 19 Mar | 10814.00 | 681.7 | 0 | 9.52 | 0 | 0 | 0 | |||||||||
| 18 Mar | 11247.00 | 681.7 | 0 | 7.25 | 0 | 0 | 0 | |||||||||
| 17 Mar | 11116.00 | 681.7 | 0 | 7.85 | 0 | 0 | 0 | |||||||||
| 16 Mar | 11099.00 | 681.7 | 0 | 7.96 | 0 | 0 | 0 | |||||||||
| 13 Mar | 10616.00 | 681.7 | 0 | 10.14 | 0 | 0 | 0 | |||||||||
| 12 Mar | 11089.00 | 681.7 | 0 | 7.35 | 0 | 0 | 0 | |||||||||
| 11 Mar | 11462.00 | 681.7 | 0 | 5.57 | 0 | 0 | 0 | |||||||||
| 10 Mar | 11654.00 | 681.7 | 0 | 4.27 | 0 | 0 | 0 | |||||||||
| 9 Mar | 11378.00 | 681.7 | 0 | 5.67 | 0 | 0 | 0 | |||||||||
| 6 Mar | 11987.00 | 681.7 | 0 | 2.24 | 0 | 0 | 0 | |||||||||
| 5 Mar | 12288.00 | 681.7 | 0 | 0.88 | 0 | 0 | 0 | |||||||||
| 4 Mar | 12107.00 | 681.7 | 0 | 1.78 | 0 | 0 | 0 | |||||||||
| 2 Mar | 12521.00 | 681.7 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 27 Feb | 12677.00 | 681.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 12937.00 | 681.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 13041.00 | 681.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 12960.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 12976.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 12766.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 12688.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 13052.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 12984.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 12981.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 12963.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 13029.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 12969.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 13023.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 13048.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 12722.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 12773.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 12806.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 12590.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 12535.00 | 0 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 1 Feb | 12284.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 12694.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 12717.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 12600 expiring on 28APR2026
Delta for 12600 CE is 0.18
Historical price for 12600 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 50.15, which was -14.750000000000007 lower than the previous day. The implied volatity was 40.39, the open interest changed by -57 which decreased total open position to 469
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 71.95, which was 22.550000000000004 higher than the previous day. The implied volatity was 35.43, the open interest changed by 146 which increased total open position to 526
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 47, which was 8.299999999999997 higher than the previous day. The implied volatity was 29.87, the open interest changed by 140 which increased total open position to 378
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 39.7, which was 6.150000000000006 higher than the previous day. The implied volatity was 30.46, the open interest changed by 62 which increased total open position to 236
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 29.3, which was -3.9499999999999993 lower than the previous day. The implied volatity was 31.38, the open interest changed by -12 which decreased total open position to 174
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 33, which was 2.1000000000000014 higher than the previous day. The implied volatity was 27.48, the open interest changed by 84 which increased total open position to 175
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 30, which was -1.75 lower than the previous day. The implied volatity was 28.06, the open interest changed by -14 which decreased total open position to 92
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 31.6, which was 6.600000000000001 higher than the previous day. The implied volatity was 27.92, the open interest changed by 49 which increased total open position to 104
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 25, which was -7.850000000000001 lower than the previous day. The implied volatity was 29.95, the open interest changed by 12 which increased total open position to 55
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 32.85, which was 0.05000000000000426 higher than the previous day. The implied volatity was 27.59, the open interest changed by -1 which decreased total open position to 49
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 32.2, which was -17.15 lower than the previous day. The implied volatity was 29.92, the open interest changed by 7 which increased total open position to 50
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 49.55, which was 31.2 higher than the previous day. The implied volatity was 28.79, the open interest changed by 30 which increased total open position to 43
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 18.35, which was -6.1 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 12
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 24.45, which was 0.75 higher than the previous day. The implied volatity was 34.34, the open interest changed by -1 which decreased total open position to 13
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 23.7, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 23.7, which was -16.3 lower than the previous day. The implied volatity was 34.7, the open interest changed by 9 which increased total open position to 13
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 40, which was -1.05 lower than the previous day. The implied volatity was 36.12, the open interest changed by -3 which decreased total open position to 3
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 41.05, which was -640.65 lower than the previous day. The implied volatity was 29.34, the open interest changed by 5 which increased total open position to 5
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 8.24, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 11.15, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 13.22, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 9.24, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 9.52, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 7.85, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 10.14, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 5.67, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 681.7, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 681.7, 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 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 681.7, 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 25 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was 681.7, 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 24 Feb ULTRACEMCO was trading at 12960.00. The strike last trading price was 0, 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 23 Feb ULTRACEMCO was trading at 12976.00. The strike last trading price was 0, 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 20 Feb ULTRACEMCO was trading at 12766.00. The strike last trading price was 0, 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 19 Feb ULTRACEMCO was trading at 12688.00. The strike last trading price was 0, 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 18 Feb ULTRACEMCO was trading at 13052.00. The strike last trading price was 0, 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 17 Feb ULTRACEMCO was trading at 12984.00. The strike last trading price was 0, 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 16 Feb ULTRACEMCO was trading at 12981.00. The strike last trading price was 0, 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 Feb ULTRACEMCO was trading at 12963.00. The strike last trading price was 0, 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 Feb ULTRACEMCO was trading at 13029.00. The strike last trading price was 0, 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 Feb ULTRACEMCO was trading at 12969.00. The strike last trading price was 0, 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 Feb ULTRACEMCO was trading at 13023.00. The strike last trading price was 0, 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 Feb ULTRACEMCO was trading at 13048.00. The strike last trading price was 0, 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 Feb ULTRACEMCO was trading at 12722.00. The strike last trading price was 0, 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 Feb ULTRACEMCO was trading at 12773.00. The strike last trading price was 0, 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 Feb ULTRACEMCO was trading at 12806.00. The strike last trading price was 0, 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 Feb ULTRACEMCO was trading at 12590.00. The strike last trading price was 0, 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 Feb ULTRACEMCO was trading at 12535.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ULTRACEMCO was trading at 12284.00. The strike last trading price was 0, 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 Jan ULTRACEMCO was trading at 12694.00. The strike last trading price was 0, 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 Jan ULTRACEMCO was trading at 12717.00. The strike last trading price was 0, 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
| ULTRACEMCO 28-Apr-2026 (4d) 12600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 760.6 | 760.6 | - | 0 | 0 | 10 |
| 23 Apr | 12167.00 | 760.6 | 760.6 | - | 0 | 0 | 10 |
| 22 Apr | 12193.00 | 760.6 | 760.6 | - | 0 | 0 | 10 |
| 21 Apr | 12039.00 | 760.6 | 760.6 | - | 0 | 0 | 10 |
| 20 Apr | 11917.00 | 760.6 | 760.6 | - | 0 | 0 | 10 |
| 17 Apr | 11886.00 | 760.6 | -300.05000000000007 | 32.16 | 15 | 8 | 9 |
| 16 Apr | 11826.00 | 1060.65 | 1060.65 | - | 0 | 0 | 1 |
| 15 Apr | 11785.00 | 1060.65 | 1060.65 | - | 0 | 0 | 1 |
| 13 Apr | 11502.00 | 1060.65 | 1060.65 | 30.15 | 0 | 0 | 1 |
| 10 Apr | 11589.00 | 1060.65 | 59.15000000000009 | 30.15 | 2 | 1 | 2 |
| 9 Apr | 11448.00 | 1001.5 | -398.5 | - | 0 | 0 | 0 |
| 8 Apr | 11603.00 | 1001.5 | -398.5 | 30.59 | 2 | -1 | 0 |
| 7 Apr | 10936.00 | 1400 | 900.25 | - | 0 | 0 | 1 |
| 6 Apr | 10955.00 | 1400 | 900.25 | - | 0 | 0 | 1 |
| 2 Apr | 10620.00 | 1400 | 900.25 | - | 0 | 0 | 1 |
| 1 Apr | 10714.00 | 1400 | 900.25 | - | 0 | 0 | 1 |
| 30 Mar | 10745.00 | 1400 | 900.25 | - | 0 | 0 | 0 |
| 27 Mar | 11049.00 | 1400 | 900.25 | - | 0 | 0 | 1 |
| 25 Mar | 11204.00 | 1400 | 900.25 | 36.68 | 1 | 0 | 0 |
| 24 Mar | 10764.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 10362.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 10934.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 10814.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 11247.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 11116.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 11099.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 10616.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 11089.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 11462.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 11654.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 11378.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 11987.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 12288.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 12107.00 | 499.75 | 0 | 0.61 | 0 | 0 | 0 |
| 2 Mar | 12521.00 | 499.75 | 0 | 0.42 | 0 | 0 | 0 |
| 27 Feb | 12677.00 | 499.75 | 0 | 1.32 | 0 | 0 | 0 |
| 26 Feb | 12937.00 | 499.75 | 0 | 2.79 | 0 | 0 | 0 |
| 25 Feb | 13041.00 | 499.75 | 0 | 3.1 | 0 | 0 | 0 |
| 24 Feb | 12960.00 | 499.75 | 0 | 2.86 | 0 | 0 | 0 |
| 23 Feb | 12976.00 | 499.75 | 0 | 2.85 | 0 | 0 | 0 |
| 20 Feb | 12766.00 | 499.75 | 0 | 1.82 | 0 | 0 | 0 |
| 19 Feb | 12688.00 | 499.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 13052.00 | 499.75 | 0 | 3.02 | 0 | 0 | 0 |
| 17 Feb | 12984.00 | 499.75 | 0 | 2.66 | 0 | 0 | 0 |
| 16 Feb | 12981.00 | 499.75 | 0 | 2.38 | 0 | 0 | 0 |
| 13 Feb | 12963.00 | 0 | 0 | 2.62 | 0 | 0 | 0 |
| 12 Feb | 13029.00 | 0 | 0 | 2.7 | 0 | 0 | 0 |
| 11 Feb | 12969.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 13023.00 | 0 | 0 | 2.9 | 0 | 0 | 0 |
| 9 Feb | 13048.00 | 0 | 0 | 2.88 | 0 | 0 | 0 |
| 6 Feb | 12722.00 | 0 | 0 | 1.7 | 0 | 0 | 0 |
| 5 Feb | 12773.00 | 0 | 0 | 1.86 | 0 | 0 | 0 |
| 4 Feb | 12806.00 | 0 | 0 | 2.07 | 0 | 0 | 0 |
| 3 Feb | 12590.00 | 0 | 0 | 1.6 | 0 | 0 | 0 |
| 2 Feb | 12535.00 | 0 | 0 | 0.89 | 0 | 0 | 0 |
| 1 Feb | 12284.00 | 0 | 0 | 0.21 | 0 | 0 | 0 |
| 30 Jan | 12694.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 12717.00 | 0 | 0 | 1.73 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 12600 expiring on 28APR2026
Delta for 12600 PE is -
Historical price for 12600 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 760.6, which was 760.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 760.6, which was 760.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 760.6, which was 760.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 760.6, which was 760.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 760.6, which was 760.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 760.6, which was -300.05000000000007 lower than the previous day. The implied volatity was 32.16, the open interest changed by 8 which increased total open position to 9
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 1060.65, which was 1060.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 1060.65, which was 1060.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 1060.65, which was 1060.65 higher than the previous day. The implied volatity was 30.15, the open interest changed by 0 which decreased total open position to 1
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 1060.65, which was 59.15000000000009 higher than the previous day. The implied volatity was 30.15, the open interest changed by 1 which increased total open position to 2
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 1001.5, which was -398.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 1001.5, which was -398.5 lower than the previous day. The implied volatity was 30.59, the open interest changed by -1 which decreased total open position to 0
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 1400, which was 900.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 1400, which was 900.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 1400, which was 900.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 1400, which was 900.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 1400, which was 900.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 1400, which was 900.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 1400, which was 900.25 higher than the previous day. The implied volatity was 36.68, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 499.75, 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 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 499.75, 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 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 499.75, 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 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 499.75, 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 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 499.75, 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 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 499.75, 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 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 499.75, 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 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 499.75, 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 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 499.75, 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 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 499.75, 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 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 499.75, 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 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 499.75, 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 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 499.75, 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 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 499.75, 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 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 499.75, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 499.75, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 499.75, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 499.75, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was 499.75, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ULTRACEMCO was trading at 12960.00. The strike last trading price was 499.75, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ULTRACEMCO was trading at 12976.00. The strike last trading price was 499.75, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ULTRACEMCO was trading at 12766.00. The strike last trading price was 499.75, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ULTRACEMCO was trading at 12688.00. The strike last trading price was 499.75, 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 18 Feb ULTRACEMCO was trading at 13052.00. The strike last trading price was 499.75, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ULTRACEMCO was trading at 12984.00. The strike last trading price was 499.75, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ULTRACEMCO was trading at 12981.00. The strike last trading price was 499.75, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ULTRACEMCO was trading at 12963.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ULTRACEMCO was trading at 13029.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.7, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ULTRACEMCO was trading at 12969.00. The strike last trading price was 0, 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 Feb ULTRACEMCO was trading at 13023.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ULTRACEMCO was trading at 13048.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ULTRACEMCO was trading at 12722.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ULTRACEMCO was trading at 12773.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ULTRACEMCO was trading at 12806.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ULTRACEMCO was trading at 12590.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ULTRACEMCO was trading at 12535.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ULTRACEMCO was trading at 12284.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ULTRACEMCO was trading at 12694.00. The strike last trading price was 0, 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 Jan ULTRACEMCO was trading at 12717.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
