ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 12800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.02
Theta: -11.51
Gamma: 0.00033
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 26.6 | -9.799999999999997 | 41.47 | 442 | -63 | 312 | |||||||||
| 23 Apr | 12167.00 | 35.7 | 12.450000000000003 | 35.17 | 707 | 146 | 378 | |||||||||
| 22 Apr | 12193.00 | 22.45 | 1.5500000000000007 | 30.28 | 758 | 23 | 235 | |||||||||
| 21 Apr | 12039.00 | 19.75 | 1.3000000000000007 | 30.97 | 292 | 34 | 213 | |||||||||
| 20 Apr | 11917.00 | 16.6 | -1.1999999999999993 | 32.49 | 184 | 0 | 181 | |||||||||
| 17 Apr | 11886.00 | 17.95 | 1.0500000000000007 | 28.02 | 202 | 3 | 181 | |||||||||
| 16 Apr | 11826.00 | 16.05 | -1.8499999999999979 | 27.38 | 35 | 2 | 174 | |||||||||
| 15 Apr | 11785.00 | 16.95 | 2.8499999999999996 | 28.99 | 145 | -8 | 172 | |||||||||
| 13 Apr | 11502.00 | 14.1 | -6.450000000000001 | 30.04 | 17 | 3 | 180 | |||||||||
| 10 Apr | 11589.00 | 20 | 1.3999999999999986 | 27.66 | 59 | 0 | 167 | |||||||||
| 9 Apr | 11448.00 | 20.1 | -10.7 | 30.2 | 54 | 6 | 164 | |||||||||
| 8 Apr | 11603.00 | 30.5 | 21.5 | 28.78 | 259 | 126 | 158 | |||||||||
| 7 Apr | 10936.00 | 9 | -5.25 | 32.97 | 20 | 10 | 24 | |||||||||
| 6 Apr | 10955.00 | 14.25 | 1.75 | 33.73 | 6 | -1 | 15 | |||||||||
| 2 Apr | 10620.00 | 12.5 | -14.9 | 35.91 | 1 | 0 | 16 | |||||||||
| 1 Apr | 10714.00 | 27.4 | -8.9 | - | 0 | 0 | 16 | |||||||||
| 30 Mar | 10745.00 | 27.4 | -8.9 | 35.88 | 7 | 1 | 15 | |||||||||
| 27 Mar | 11049.00 | 36.3 | 17.1 | 31.23 | 16 | 2 | 12 | |||||||||
| 25 Mar | 11204.00 | 19.2 | 9.65 | - | 0 | 0 | 10 | |||||||||
| 24 Mar | 10764.00 | 19.2 | 9.65 | - | 0 | 0 | 10 | |||||||||
| 23 Mar | 10362.00 | 19.2 | 9.65 | 36.12 | 2 | -1 | 9 | |||||||||
| 20 Mar | 10934.00 | 9.55 | -37.1 | 23.26 | 1 | 0 | 11 | |||||||||
| 19 Mar | 10814.00 | 46.65 | 0 | - | 0 | 0 | 11 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 11247.00 | 46.65 | 0 | - | 0 | 0 | 11 | |||||||||
| 17 Mar | 11116.00 | 46.65 | 0 | 28.39 | 1 | 0 | 10 | |||||||||
| 16 Mar | 11099.00 | 46.65 | -69.8 | 28.56 | 1 | 0 | 9 | |||||||||
| 13 Mar | 10616.00 | 116.45 | -3.55 | - | 0 | 0 | 9 | |||||||||
| 12 Mar | 11089.00 | 116.45 | -3.55 | - | 0 | 0 | 9 | |||||||||
| 11 Mar | 11462.00 | 116.45 | -3.55 | 28.77 | 2 | 0 | 7 | |||||||||
| 10 Mar | 11654.00 | 120 | -81.6 | - | 5 | 0 | 7 | |||||||||
| 9 Mar | 11378.00 | 120 | -81.6 | 29.67 | 5 | 2 | 6 | |||||||||
| 6 Mar | 11987.00 | 201.6 | -381.75 | - | 0 | 4 | 0 | |||||||||
| 5 Mar | 12288.00 | 201.6 | -381.75 | 18.54 | 4 | 2 | 2 | |||||||||
| 4 Mar | 12107.00 | 583.35 | 0 | 2.63 | 0 | 0 | 0 | |||||||||
| 2 Mar | 12521.00 | 583.35 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
| 27 Feb | 12677.00 | 583.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 12937.00 | 583.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 13041.00 | 583.35 | 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 | 0.27 | 0 | 0 | 0 | |||||||||
| 1 Feb | 12284.00 | 0 | 0 | 0.67 | 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 12800 expiring on 28APR2026
Delta for 12800 CE is 0.1
Historical price for 12800 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 26.6, which was -9.799999999999997 lower than the previous day. The implied volatity was 41.47, the open interest changed by -63 which decreased total open position to 312
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 35.7, which was 12.450000000000003 higher than the previous day. The implied volatity was 35.17, the open interest changed by 146 which increased total open position to 378
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 22.45, which was 1.5500000000000007 higher than the previous day. The implied volatity was 30.28, the open interest changed by 23 which increased total open position to 235
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 19.75, which was 1.3000000000000007 higher than the previous day. The implied volatity was 30.97, the open interest changed by 34 which increased total open position to 213
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 16.6, which was -1.1999999999999993 lower than the previous day. The implied volatity was 32.49, the open interest changed by 0 which decreased total open position to 181
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 17.95, which was 1.0500000000000007 higher than the previous day. The implied volatity was 28.02, the open interest changed by 3 which increased total open position to 181
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 16.05, which was -1.8499999999999979 lower than the previous day. The implied volatity was 27.38, the open interest changed by 2 which increased total open position to 174
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 16.95, which was 2.8499999999999996 higher than the previous day. The implied volatity was 28.99, the open interest changed by -8 which decreased total open position to 172
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 14.1, which was -6.450000000000001 lower than the previous day. The implied volatity was 30.04, the open interest changed by 3 which increased total open position to 180
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 20, which was 1.3999999999999986 higher than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 167
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 20.1, which was -10.7 lower than the previous day. The implied volatity was 30.2, the open interest changed by 6 which increased total open position to 164
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 30.5, which was 21.5 higher than the previous day. The implied volatity was 28.78, the open interest changed by 126 which increased total open position to 158
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 9, which was -5.25 lower than the previous day. The implied volatity was 32.97, the open interest changed by 10 which increased total open position to 24
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 14.25, which was 1.75 higher than the previous day. The implied volatity was 33.73, the open interest changed by -1 which decreased total open position to 15
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 12.5, which was -14.9 lower than the previous day. The implied volatity was 35.91, the open interest changed by 0 which decreased total open position to 16
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 27.4, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 27.4, which was -8.9 lower than the previous day. The implied volatity was 35.88, the open interest changed by 1 which increased total open position to 15
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 36.3, which was 17.1 higher than the previous day. The implied volatity was 31.23, the open interest changed by 2 which increased total open position to 12
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 19.2, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 19.2, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 19.2, which was 9.65 higher than the previous day. The implied volatity was 36.12, the open interest changed by -1 which decreased total open position to 9
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 9.55, which was -37.1 lower than the previous day. The implied volatity was 23.26, the open interest changed by 0 which decreased total open position to 11
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 46.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 46.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 46.65, which was 0 lower than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 10
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 46.65, which was -69.8 lower than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 9
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 116.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 116.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 116.45, which was -3.55 lower than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 7
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 120, which was -81.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 120, which was -81.6 lower than the previous day. The implied volatity was 29.67, the open interest changed by 2 which increased total open position to 6
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 201.6, which was -381.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 201.6, which was -381.75 lower than the previous day. The implied volatity was 18.54, the open interest changed by 2 which increased total open position to 2
On 4 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 583.35, which was 0 lower than the previous day. The implied volatity was 2.63, 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 583.35, which was 0 lower than the previous day. The implied volatity was 0.65, 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 583.35, 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 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 583.35, 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 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was 583.35, 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 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 0.27, 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 0.67, 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) 12800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.02
Theta: -5.94
Gamma: 0.00029
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 751.05 | 110.34999999999991 | 36.52 | 19 | 0 | 37 |
| 23 Apr | 12167.00 | 640.3 | -425.5 | 39.88 | 46 | 35 | 36 |
| 22 Apr | 12193.00 | 1065.8 | 1065.8 | - | 0 | 0 | 1 |
| 21 Apr | 12039.00 | 1065.8 | 1065.8 | - | 0 | 0 | 1 |
| 20 Apr | 11917.00 | 1065.8 | 1065.8 | - | 0 | 0 | 1 |
| 17 Apr | 11886.00 | 1065.8 | 259.9 | 55.27 | 1 | 0 | 0 |
| 16 Apr | 11826.00 | 805.9 | 805.9 | - | 0 | 0 | 0 |
| 15 Apr | 11785.00 | 805.9 | 805.9 | - | 0 | 0 | 0 |
| 13 Apr | 11502.00 | 805.9 | 805.9 | - | 0 | 0 | 0 |
| 10 Apr | 11589.00 | 805.9 | 805.9 | - | 0 | 0 | 0 |
| 9 Apr | 11448.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 8 Apr | 11603.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 7 Apr | 10936.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 6 Apr | 10955.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 2 Apr | 10620.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 1 Apr | 10714.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 30 Mar | 10745.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 27 Mar | 11049.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 25 Mar | 11204.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 24 Mar | 10764.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 23 Mar | 10362.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 20 Mar | 10934.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 19 Mar | 10814.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 18 Mar | 11247.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 17 Mar | 11116.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 16 Mar | 11099.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 13 Mar | 10616.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 12 Mar | 11089.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 11 Mar | 11462.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 10 Mar | 11654.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 9 Mar | 11378.00 | 805.9 | 16.05 | - | 0 | 0 | 0 |
| 6 Mar | 11987.00 | 805.9 | 16.05 | 22.54 | 1 | 1 | 0 |
| 5 Mar | 12288.00 | 789.85 | 191.55 | 31.33 | 1 | 0 | 0 |
| 4 Mar | 12107.00 | 598.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 12521.00 | 598.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 12677.00 | 598.3 | 0 | 0.31 | 0 | 0 | 0 |
| 26 Feb | 12937.00 | 598.3 | 0 | 1.85 | 0 | 0 | 0 |
| 25 Feb | 13041.00 | 598.3 | 0 | 2.17 | 0 | 0 | 0 |
| 24 Feb | 12960.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 12976.00 | 0 | 0 | 1.93 | 0 | 0 | 0 |
| 20 Feb | 12766.00 | 0 | 0 | 0.91 | 0 | 0 | 0 |
| 19 Feb | 12688.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 13052.00 | 0 | 0 | 2.14 | 0 | 0 | 0 |
| 17 Feb | 12984.00 | 0 | 0 | 1.78 | 0 | 0 | 0 |
| 16 Feb | 12981.00 | 0 | 0 | 1.93 | 0 | 0 | 0 |
| 13 Feb | 12963.00 | 0 | 0 | 1.77 | 0 | 0 | 0 |
| 12 Feb | 13029.00 | 0 | 0 | 1.86 | 0 | 0 | 0 |
| 11 Feb | 12969.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 13023.00 | 0 | 0 | 2.23 | 0 | 0 | 0 |
| 9 Feb | 13048.00 | 0 | 0 | 2.22 | 0 | 0 | 0 |
| 6 Feb | 12722.00 | 0 | 0 | 0.87 | 0 | 0 | 0 |
| 5 Feb | 12773.00 | 0 | 0 | 1.04 | 0 | 0 | 0 |
| 4 Feb | 12806.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
| 3 Feb | 12590.00 | 0 | 0 | 0.79 | 0 | 0 | 0 |
| 2 Feb | 12535.00 | 0 | 0 | 0.08 | 0 | 0 | 0 |
| 1 Feb | 12284.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
| 30 Jan | 12694.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 12717.00 | 0 | 0 | 0.94 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 12800 expiring on 28APR2026
Delta for 12800 PE is -0.93
Historical price for 12800 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 751.05, which was 110.34999999999991 higher than the previous day. The implied volatity was 36.52, the open interest changed by 0 which decreased total open position to 37
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 640.3, which was -425.5 lower than the previous day. The implied volatity was 39.88, the open interest changed by 35 which increased total open position to 36
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 1065.8, which was 1065.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 1065.8, which was 1065.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 1065.8, which was 1065.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 1065.8, which was 259.9 higher than the previous day. The implied volatity was 55.27, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 805.9, which was 805.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 805.9, which was 805.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 805.9, which was 805.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 805.9, which was 805.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 805.9, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 805.9, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 805.9, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 805.9, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 805.9, which was 16.05 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 805.9, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 805.9, which was 16.05 higher than the previous day. The implied volatity was -, 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher 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 805.9, which was 16.05 higher than the previous day. The implied volatity was 22.54, the open interest changed by 1 which increased total open position to 0
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 789.85, which was 191.55 higher than the previous day. The implied volatity was 31.33, 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 598.3, 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 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 598.3, 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 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 598.3, which was 0 lower than the previous day. The implied volatity was 0.31, 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 598.3, which was 0 lower than the previous day. The implied volatity was 1.85, 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 598.3, which was 0 lower than the previous day. The implied volatity was 2.17, 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 1.93, 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 0.91, 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 2.14, 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 1.78, 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 1.93, 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 1.77, 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 1.86, 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 2.23, 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 2.22, 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 0.87, 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 1.04, 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 1.25, 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 0.79, 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 0.08, 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 0.09, 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 0.94, the open interest changed by 0 which decreased total open position to 0
