ULTRACEMCO

Ultratech Cement Limited

11540 +12.00 (0.10%)

L: 11495 H: 11591

Back to Option Chain

Historical option data for ULTRACEMCO
17 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 12700 CE
Delta: 0.02 Vega: 1.10 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	11540.00	4 ₹ 200	0 0.00	23.98	31 1,550	17 850	25 1,250
16 Dec	11528.00	4 ₹ 200	-1.35 -67.50	23.07	6 300	0 0	8 400
15 Dec	11728.00	5.35 ₹ 267.5	3 150.00	19.92	10 500	2 100	8 400
12 Dec	11723.00	2.35 ₹ 117.5	-0.55 -27.50	-	0 0	0 0	6 300
11 Dec	11472.00	2.35 ₹ 117.5	-0.55 -27.50	19.23	2 100	0 0	6 300
10 Dec	11317.00	2.7 ₹ 135	-1.7 -85.00	21.03	12 600	5 250	8 400
9 Dec	11414.00	4.4 ₹ 220	-250.95 -12547.50	20.46	13 650	5 250	5 250
8 Dec	11540.00	255.35 ₹ 12,767.5	0 0.00	8.74	0 0	0 0	0 0
5 Dec	11597.00	255.35 ₹ 12,767.5	0 0.00	7.53	0 0	0 0	0 0
4 Dec	11608.00	255.35 ₹ 12,767.5	0 0.00	7.31	0 0	0 0	0 0
3 Dec	11591.00	255.35 ₹ 12,767.5	0 0.00	7.39	0 0	0 0	0 0
2 Dec	11666.00	255.35 ₹ 12,767.5	0 0.00	6.57	0 0	0 0	0 0
1 Dec	11662.00	255.35 ₹ 12,767.5	0 0.00	6.37	0 0	0 0	0 0
28 Nov	11600.00	255.35 ₹ 12,767.5	0 0.00	6.48	0 0	0 0	0 0
27 Nov	11617.00	255.35 ₹ 12,767.5	0 0.00	6.30	0 0	0 0	0 0
26 Nov	11759.00	255.35 ₹ 12,767.5	0 0.00	-	0 0	0 0	0 0
25 Nov	11580.00	255.35 ₹ 12,767.5	0 0.00	6.51	0 0	0 0	0 0
24 Nov	11584.00	255.35 ₹ 12,767.5	0 0.00	6.10	0 0	0 0	0 0
21 Nov	11729.00	255.35 ₹ 12,767.5	0 0.00	5.17	0 0	0 0	0 0
20 Nov	11753.00	255.35 ₹ 12,767.5	0 0.00	4.85	0 0	0 0	0 0
19 Nov	11666.00	255.35 ₹ 12,767.5	0 0.00	5.21	0 0	0 0	0 0
18 Nov	11707.00	255.35 ₹ 12,767.5	0 0.00	4.94	0 0	0 0	0 0
17 Nov	11778.00	255.35 ₹ 12,767.5	0 0.00	4.52	0 0	0 0	0 0
14 Nov	11874.00	255.35 ₹ 12,767.5	0 0.00	3.77	0 0	0 0	0 0
13 Nov	11934.00	255.35 ₹ 12,767.5	0 0.00	3.30	0 0	0 0	0 0
12 Nov	11921.00	255.35 ₹ 12,767.5	0 0.00	3.41	0 0	0 0	0 0
11 Nov	11825.00	255.35 ₹ 12,767.5	0 0.00	3.91	0 0	0 0	0 0
10 Nov	11728.00	255.35 ₹ 12,767.5	0 0.00	4.28	0 0	0 0	0 0
7 Nov	11849.00	255.35 ₹ 12,767.5	0 0.00	3.53	0 0	0 0	0 0
6 Nov	11910.00	255.35 ₹ 12,767.5	0 0.00	3.00	0 0	0 0	0 0
4 Nov	11819.00	255.35 ₹ 12,767.5	0 0.00	3.55	0 0	0 0	0 0
3 Nov	11950.00	255.35 ₹ 12,767.5	0 0.00	2.73	0 0	0 0	0 0
31 Oct	11947.00	255.35 ₹ 12,767.5	0 0.00	-	0 0	0 0	0 0

30 Oct	12053.00	255.35 ₹ 12,767.5	0 0.00	2.23	0 0	0 0	0 0
29 Oct	11999.00	255.35 ₹ 12,767.5	0 0.00	2.36	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12700 expiring on 30DEC2025

Delta for 12700 CE is 0.02

Historical price for 12700 CE is as follows

On 17 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 23.98, the open interest changed by 17 which increased total open position to 25

On 16 Dec ULTRACEMCO was trading at 11528.00. The strike last trading price was 4, which was -1.35 lower than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 8

On 15 Dec ULTRACEMCO was trading at 11728.00. The strike last trading price was 5.35, which was 3 higher than the previous day. The implied volatity was 19.92, the open interest changed by 2 which increased total open position to 8

On 12 Dec ULTRACEMCO was trading at 11723.00. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec ULTRACEMCO was trading at 11472.00. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 19.23, the open interest changed by 0 which decreased total open position to 6

On 10 Dec ULTRACEMCO was trading at 11317.00. The strike last trading price was 2.7, which was -1.7 lower than the previous day. The implied volatity was 21.03, the open interest changed by 5 which increased total open position to 8

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 4.4, which was -250.95 lower than the previous day. The implied volatity was 20.46, the open interest changed by 5 which increased total open position to 5

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 8.74, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 7.53, 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 255.35, which was 0 lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 6.57, 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 255.35, which was 0 lower than the previous day. The implied volatity was 6.37, 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 255.35, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 6.30, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 255.35, 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 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 6.51, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 6.10, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 255.35, which was 0 lower than the previous day. The implied volatity was 4.52, 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 255.35, which was 0 lower than the previous day. The implied volatity was 3.77, 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 255.35, which was 0 lower than the previous day. The implied volatity was 3.30, 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 255.35, which was 0 lower than the previous day. The implied volatity was 3.41, 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 255.35, which was 0 lower than the previous day. The implied volatity was 3.91, 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 255.35, which was 0 lower than the previous day. The implied volatity was 4.28, 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 255.35, which was 0 lower than the previous day. The implied volatity was 3.53, 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 255.35, which was 0 lower than the previous day. The implied volatity was 3.00, 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 255.35, which was 0 lower than the previous day. The implied volatity was 3.55, 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 255.35, which was 0 lower than the previous day. The implied volatity was 2.73, 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 255.35, 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 255.35, which was 0 lower than the previous day. The implied volatity was 2.23, 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 255.35, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0

ULTRACEMCO 30DEC2025 12700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	11540.00	1193.8 ₹ 59,690	205.45 10272.50	-	0 0	0 0	2 100
16 Dec	11528.00	1193.8 ₹ 59,690	205.45 10272.50	-	0 0	0 0	2 100
15 Dec	11728.00	1193.8 ₹ 59,690	205.45 10272.50	-	0 0	0 0	0 0
12 Dec	11723.00	1193.8 ₹ 59,690	205.45 10272.50	-	0 0	0 0	2 100
11 Dec	11472.00	1193.8 ₹ 59,690	205.45 10272.50	-	0 0	0 0	2 100
10 Dec	11317.00	1193.8 ₹ 59,690	205.45 10272.50	-	0 0	0 0	2 100
9 Dec	11414.00	1193.8 ₹ 59,690	205.45 10272.50	-	2 100	0 0	3 150
8 Dec	11540.00	988.35 ₹ 49,417.5	97.2 4860.00	-	0 0	0 0	3 150
5 Dec	11597.00	988.35 ₹ 49,417.5	97.2 4860.00	-	0 0	0 0	0 0
4 Dec	11608.00	988.35 ₹ 49,417.5	97.2 4860.00	-	0 0	0 0	0 0
3 Dec	11591.00	988.35 ₹ 49,417.5	97.2 4860.00	-	0 0	0 0	0 0
2 Dec	11666.00	988.35 ₹ 49,417.5	97.2 4860.00	-	0 0	0 0	0 0
1 Dec	11662.00	988.35 ₹ 49,417.5	97.2 4860.00	-	0 0	0 0	0 0
28 Nov	11600.00	988.35 ₹ 49,417.5	97.2 4860.00	-	0 0	0 0	0 0
27 Nov	11617.00	988.35 ₹ 49,417.5	97.2 4860.00	-	0 0	0 0	0 0
26 Nov	11759.00	988.35 ₹ 49,417.5	97.2 4860.00	-	0 0	0 0	0 0
25 Nov	11580.00	988.35 ₹ 49,417.5	97.2 4860.00	-	0 0	3 150	0 0
24 Nov	11584.00	988.35 ₹ 49,417.5	97.2 4860.00	-	6 300	3 150	3 150
21 Nov	11729.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
20 Nov	11753.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
19 Nov	11666.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
18 Nov	11707.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
17 Nov	11778.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
14 Nov	11874.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
13 Nov	11934.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
12 Nov	11921.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
11 Nov	11825.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
10 Nov	11728.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
7 Nov	11849.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
6 Nov	11910.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
4 Nov	11819.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
3 Nov	11950.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
31 Oct	11947.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
30 Oct	12053.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0
29 Oct	11999.00	891.15 ₹ 44,557.5	0 0.00	-	0 0	0 0	0 0

For Ultratech Cement Limited - strike price 12700 expiring on 30DEC2025

Delta for 12700 PE is -

Historical price for 12700 PE is as follows

On 17 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 1193.8, which was 205.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec ULTRACEMCO was trading at 11528.00. The strike last trading price was 1193.8, which was 205.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec ULTRACEMCO was trading at 11728.00. The strike last trading price was 1193.8, which was 205.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ULTRACEMCO was trading at 11723.00. The strike last trading price was 1193.8, which was 205.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec ULTRACEMCO was trading at 11472.00. The strike last trading price was 1193.8, which was 205.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec ULTRACEMCO was trading at 11317.00. The strike last trading price was 1193.8, which was 205.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec ULTRACEMCO was trading at 11414.00. The strike last trading price was 1193.8, which was 205.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Dec ULTRACEMCO was trading at 11540.00. The strike last trading price was 988.35, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec ULTRACEMCO was trading at 11597.00. The strike last trading price was 988.35, which was 97.2 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 988.35, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ULTRACEMCO was trading at 11591.00. The strike last trading price was 988.35, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ULTRACEMCO was trading at 11666.00. The strike last trading price was 988.35, which was 97.2 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 988.35, which was 97.2 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 988.35, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ULTRACEMCO was trading at 11617.00. The strike last trading price was 988.35, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ULTRACEMCO was trading at 11759.00. The strike last trading price was 988.35, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ULTRACEMCO was trading at 11580.00. The strike last trading price was 988.35, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov ULTRACEMCO was trading at 11584.00. The strike last trading price was 988.35, which was 97.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 21 Nov ULTRACEMCO was trading at 11729.00. The strike last trading price was 891.15, 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 Nov ULTRACEMCO was trading at 11753.00. The strike last trading price was 891.15, 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 Nov ULTRACEMCO was trading at 11666.00. The strike last trading price was 891.15, 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 Nov ULTRACEMCO was trading at 11707.00. The strike last trading price was 891.15, 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 Nov ULTRACEMCO was trading at 11778.00. The strike last trading price was 891.15, 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 891.15, 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 891.15, 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 891.15, 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 891.15, 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 891.15, 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 891.15, 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 891.15, 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 891.15, 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 891.15, 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 891.15, 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 891.15, 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 891.15, 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