ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
16 Sep 2024 04:11 PM IST
| ULTRACEMCO 12700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 11642.65 | 8.05 | -2.40 | 6,300 | 1,800 | 11,700 | ||||
| 13 Sept | 11717.95 | 10.45 | -1.15 | 300 | -100 | 10,000 | ||||
| 12 Sept | 11710.25 | 11.6 | 1.55 | 1,800 | 100 | 10,300 | ||||
| 11 Sept | 11487.45 | 10.05 | -1.80 | 6,400 | 1,300 | 10,200 | ||||
| 10 Sept | 11541.05 | 11.85 | -0.95 | 2,900 | 500 | 9,100 | ||||
| 9 Sept | 11494.35 | 12.8 | -1.65 | 2,300 | 200 | 8,800 | ||||
| 6 Sept | 11432.85 | 14.45 | -0.80 | 10,600 | -4,200 | 8,600 | ||||
| 5 Sept | 11542.65 | 15.25 | -5.40 | 86,000 | 2,700 | 13,100 | ||||
| 4 Sept | 11580.45 | 20.65 | 6.65 | 16,600 | 2,400 | 11,200 | ||||
| 3 Sept | 11460.80 | 14 | -1.30 | 1,500 | 100 | 8,700 | ||||
| 2 Sept | 11424.90 | 15.3 | -42.70 | 10,500 | 7,800 | 8,500 | ||||
| 30 Aug | 11301.90 | 58 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 11222.00 | 58 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 11234.80 | 58 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 11300.35 | 58 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 11337.10 | 58 | 0.00 | 0 | 100 | 0 | ||||
| 23 Aug | 11341.80 | 58 | 0.00 | 100 | 0 | 600 | ||||
| 22 Aug | 11309.40 | 58 | 0.00 | 500 | 0 | 100 | ||||
| 21 Aug | 11200.90 | 58 | -112.90 | 100 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 11349.70 | 170.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 11315.35 | 170.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 170.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 11002.60 | 170.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 170.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 170.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 170.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 170.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 170.9 | 170.90 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 0 | 0 | 0 | 0 | |||||
For Ultratech Cement Limited - strike price 12700 expiring on 26SEP2024
Delta for 12700 CE is -
Historical price for 12700 CE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 8.05, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 11700
On 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 10.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 10000
On 12 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 11.6, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 10300
On 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 10.05, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 10200
On 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 11.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 9100
On 9 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 12.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 8800
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 14.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 8600
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 15.25, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 13100
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 20.65, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 11200
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 14, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 8700
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 15.3, which was -42.70 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 8500
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 58, 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 58, 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 58, 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 58, 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 58, 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 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 58, 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 600
On 22 Aug ULTRACEMCO was trading at 11309.40. The strike last trading price was 58, 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 100
On 21 Aug ULTRACEMCO was trading at 11200.90. The strike last trading price was 58, which was -112.90 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 170.9, 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 170.9, 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 170.9, 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 170.9, 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 170.9, 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 170.9, 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 170.9, 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 170.9, 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 170.9, which was 170.90 higher 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 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 12700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 11642.65 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 11717.95 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 11710.25 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 11487.45 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 11541.05 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 11494.35 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 11432.85 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11542.65 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11580.45 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11460.80 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11424.90 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 11301.90 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 11222.00 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 11234.80 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 11300.35 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11337.10 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 11341.80 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11349.70 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 1270.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 1270.6 | 0 | 0 | 0 | |
For Ultratech Cement Limited - strike price 12700 expiring on 26SEP2024
Delta for 12700 PE is -
Historical price for 12700 PE is as follows
On 16 Sept ULTRACEMCO was trading at 11642.65. The strike last trading price was 1270.6, 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 13 Sept ULTRACEMCO was trading at 11717.95. The strike last trading price was 1270.6, 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 Sept ULTRACEMCO was trading at 11710.25. The strike last trading price was 1270.6, 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 11 Sept ULTRACEMCO was trading at 11487.45. The strike last trading price was 1270.6, 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 10 Sept ULTRACEMCO was trading at 11541.05. The strike last trading price was 1270.6, 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 Sept ULTRACEMCO was trading at 11494.35. The strike last trading price was 1270.6, 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 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 1270.6, 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 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 1270.6, 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 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, 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 1270.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0