ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
06 Sep 2024 04:11 PM IST
| ULTRACEMCO 12800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 11432.85 | 11 | -2.00 | 4,900 | -1,300 | 6,000 | ||||
| 5 Sept | 11542.65 | 13 | -2.75 | 30,900 | 1,900 | 7,500 | ||||
| 4 Sept | 11580.45 | 15.75 | 5.35 | 4,400 | 0 | 3,300 | ||||
| 3 Sept | 11460.80 | 10.4 | -1.70 | 3,300 | 500 | 3,700 | ||||
| 2 Sept | 11424.90 | 12.1 | 0.10 | 6,100 | 1,700 | 3,200 | ||||
| 30 Aug | 11301.90 | 12 | -11.65 | 1,500 | 900 | 1,300 | ||||
| 29 Aug | 11222.00 | 23.65 | -4.90 | 500 | 200 | 400 | ||||
| 28 Aug | 11234.80 | 28.55 | 5.60 | 100 | 0 | 100 | ||||
| 27 Aug | 11300.35 | 22.95 | -10.00 | 200 | -100 | 100 | ||||
| 26 Aug | 11337.10 | 32.95 | -289.85 | 200 | 100 | 100 | ||||
| 23 Aug | 11341.80 | 322.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 11309.40 | 322.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 11200.90 | 322.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 11349.70 | 322.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 11315.35 | 322.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 11295.70 | 322.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 11002.60 | 322.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 11302.85 | 322.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 11300.35 | 322.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 11258.00 | 322.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 11543.20 | 322.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 11417.25 | 322.8 | 322.80 | 0 | 0 | 0 | ||||
| 30 Jul | 11806.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 11833.65 | 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 12800 expiring on 26SEP2024
Delta for 12800 CE is -
Historical price for 12800 CE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 11, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 6000
On 5 Sept ULTRACEMCO was trading at 11542.65. The strike last trading price was 13, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 7500
On 4 Sept ULTRACEMCO was trading at 11580.45. The strike last trading price was 15.75, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 3 Sept ULTRACEMCO was trading at 11460.80. The strike last trading price was 10.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3700
On 2 Sept ULTRACEMCO was trading at 11424.90. The strike last trading price was 12.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 3200
On 30 Aug ULTRACEMCO was trading at 11301.90. The strike last trading price was 12, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1300
On 29 Aug ULTRACEMCO was trading at 11222.00. The strike last trading price was 23.65, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 28 Aug ULTRACEMCO was trading at 11234.80. The strike last trading price was 28.55, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 27 Aug ULTRACEMCO was trading at 11300.35. The strike last trading price was 22.95, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 100
On 26 Aug ULTRACEMCO was trading at 11337.10. The strike last trading price was 32.95, which was -289.85 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 23 Aug ULTRACEMCO was trading at 11341.80. The strike last trading price was 322.8, 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 322.8, 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 322.8, 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 322.8, 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 322.8, 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 322.8, 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 322.8, 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 322.8, 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 322.8, 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 322.8, 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 322.8, 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 322.8, which was 322.80 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 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 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 12800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 11432.85 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 11542.65 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 11580.45 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 11460.80 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 11424.90 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 11301.90 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 11222.00 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 11234.80 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 11300.35 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 11337.10 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 11341.80 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 11309.40 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 11200.90 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 11349.70 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 11315.35 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 11295.70 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 11002.60 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 11302.85 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 11300.35 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 11258.00 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 11543.20 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 11417.25 | 1174.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 11806.45 | 1174.95 | 1174.95 | 0 | 0 | 0 |
| 15 Jul | 11833.65 | 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 12800 expiring on 26SEP2024
Delta for 12800 PE is -
Historical price for 12800 PE is as follows
On 6 Sept ULTRACEMCO was trading at 11432.85. The strike last trading price was 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, 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 1174.95, which was 1174.95 higher 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 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